Deutsche Märkte geschlossen

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
150,91+2,25 (+1,51%)
Börsenschluss: 04:00PM EDT
150,70 -0,21 (-0,14%)
Nachbörse: 05:21PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU230324C000900002023-03-13 2:40PM EDT90.0044.9460.2561.350.00--1382.81%
BIDU230324C000950002023-03-23 12:05PM EDT95.0058.0555.3056.25+20.07+52.84%88332.42%
BIDU230324C001050002023-03-22 12:48PM EDT105.0044.0945.3546.250.00-12269.34%
BIDU230324C001100002023-03-17 12:01PM EDT110.0035.1940.4041.500.00-44175.00%
BIDU230324C001120002023-03-21 11:56AM EDT112.0039.2938.6039.300.00-11165.63%
BIDU230324C001130002023-03-17 3:59PM EDT113.0033.9537.5538.200.00-14216.02%
BIDU230324C001150002023-03-23 11:43AM EDT115.0038.4035.5036.20+4.23+12.38%25204.69%
BIDU230324C001160002023-03-16 9:41AM EDT116.0017.5534.5535.250.00--3205.27%
BIDU230324C001190002023-03-14 11:48AM EDT119.0018.8531.6532.400.00--1156.64%
BIDU230324C001200002023-03-17 3:00PM EDT120.0025.8530.5031.250.00-513183.01%
BIDU230324C001210002023-03-16 11:43AM EDT121.0014.6529.6030.250.00--2114.06%
BIDU230324C001230002023-03-21 9:31AM EDT123.0027.4527.5528.400.00-11126.56%
BIDU230324C001240002023-03-17 3:54PM EDT124.0022.9526.5027.350.00-811101.56%
BIDU230324C001250002023-03-23 12:44PM EDT125.0026.5325.4026.15+0.10+0.38%128145.51%
BIDU230324C001260002023-03-17 2:10PM EDT126.0021.2024.5525.300.00-21193.75%
BIDU230324C001270002023-03-23 12:15PM EDT127.0025.5423.3524.25+9.94+63.72%118145.12%
BIDU230324C001280002023-03-17 1:06PM EDT128.0018.6022.5523.250.00-446139.65%
BIDU230324C001290002023-03-22 11:08AM EDT129.0021.4521.4522.250.00-765134.38%
BIDU230324C001300002023-03-23 11:30AM EDT130.0023.2020.4021.30+2.70+13.17%4219133.01%
BIDU230324C001310002023-03-20 11:40AM EDT131.0021.9519.4020.350.00-532131.15%
BIDU230324C001320002023-03-17 2:24PM EDT132.0015.8918.5519.300.00-128071.88%
BIDU230324C001330002023-03-22 1:38PM EDT133.0016.1617.7018.250.00-2032483.20%
BIDU230324C001340002023-03-22 1:38PM EDT134.0015.1816.6517.250.00-2010773.44%
BIDU230324C001350002023-03-23 3:19PM EDT135.0014.3315.7016.25-0.10-0.69%247374.80%
BIDU230324C001360002023-03-21 3:52PM EDT136.0015.6014.7015.300.00-5117074.41%
BIDU230324C001370002023-03-23 11:08AM EDT137.0016.2813.7514.20+3.27+25.13%19066.41%
BIDU230324C001380002023-03-23 1:09PM EDT138.0013.2712.5013.25+0.19+1.45%222286.43%
BIDU230324C001390002023-03-23 12:21PM EDT139.0013.1411.3012.25+2.13+19.35%18981.05%
BIDU230324C001400002023-03-23 3:31PM EDT140.009.6510.4011.30-0.55-5.39%1329878.42%
BIDU230324C001410002023-03-23 11:43AM EDT141.0012.499.4510.35+1.49+13.55%113075.39%
BIDU230324C001420002023-03-23 11:59AM EDT142.0010.858.609.35+2.89+36.31%822869.63%
BIDU230324C001430002023-03-23 2:52PM EDT143.006.557.608.35-0.55-7.75%6729863.82%
BIDU230324C001440002023-03-23 1:16PM EDT144.006.836.807.45-0.35-4.87%2756661.96%
BIDU230324C001450002023-03-23 3:45PM EDT145.005.725.806.40-1.03-15.26%6250853.91%
BIDU230324C001460002023-03-23 11:43AM EDT146.004.105.055.75-1.97-32.45%812459.03%
BIDU230324C001470002023-03-23 3:43PM EDT147.004.044.354.70-1.19-22.75%11819650.44%
BIDU230324C001480002023-03-23 2:53PM EDT148.002.453.503.85-1.50-37.97%7329347.12%
BIDU230324C001490002023-03-23 3:55PM EDT149.002.932.863.20-0.68-18.84%6318047.61%
BIDU230324C001500002023-03-23 3:59PM EDT150.002.392.292.55+0.15+6.70%7,7817,29346.44%
BIDU230324C001525002023-03-23 3:59PM EDT152.501.291.131.29-0.23-15.13%56834944.29%
BIDU230324C001550002023-03-23 3:56PM EDT155.000.540.510.63-0.36-40.00%95991145.61%
BIDU230324C001575002023-03-23 3:59PM EDT157.500.240.200.28-0.25-51.02%87328946.83%
BIDU230324C001600002023-03-23 3:55PM EDT160.000.160.080.15-0.13-44.83%5,0864,29950.78%
BIDU230324C001625002023-03-23 3:55PM EDT162.500.060.020.06-0.15-71.43%1818551.56%
BIDU230324C001650002023-03-23 1:17PM EDT165.000.030.000.03-0.09-75.00%12175450.00%
BIDU230324C001675002023-03-23 2:56PM EDT167.500.020.010.09-0.09-81.82%126966.80%
BIDU230324C001700002023-03-23 3:34PM EDT170.000.010.000.01-0.04-80.00%3573056.25%
BIDU230324C001725002023-03-23 3:12PM EDT172.500.020.000.03-0.03-60.00%59871.09%
BIDU230324C001750002023-03-23 3:03PM EDT175.000.010.000.03-0.09-90.00%2227978.13%
BIDU230324C001775002023-03-21 12:58PM EDT177.500.060.000.060.00-115391.41%
BIDU230324C001800002023-03-23 3:43PM EDT180.000.030.000.04-0.02-40.00%2017393.75%
BIDU230324C001825002023-03-23 3:06PM EDT182.500.010.000.01-0.07-87.50%37787.50%
BIDU230324C001850002023-03-21 11:36AM EDT185.000.010.000.05-0.03-75.00%10638109.38%
BIDU230324C001900002023-03-23 11:48AM EDT190.000.010.000.01-0.06-85.71%2176103.13%
BIDU230324C001950002023-03-20 3:54PM EDT195.000.010.000.05-0.03-75.00%101,376132.81%
BIDU230324C002000002023-03-23 9:44AM EDT200.000.010.000.030.00-11187137.50%
BIDU230324C002100002023-03-20 10:37AM EDT210.000.050.000.090.00-335177.34%
BIDU230324C002200002023-03-21 9:36AM EDT220.000.030.000.010.00-158162.50%
BIDU230324C002300002023-03-06 10:55AM EDT230.000.050.000.080.00-515217.19%
BIDU230324C002400002023-03-17 2:38PM EDT240.000.010.000.010.00-443193.75%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU230324P000700002023-03-15 10:29AM EDT70.000.040.000.080.00--0395.31%
BIDU230324P000800002023-03-15 11:00AM EDT80.000.090.000.090.00--7334.38%
BIDU230324P000850002023-03-16 12:26PM EDT85.000.010.000.050.00-241287.50%
BIDU230324P000900002023-03-20 9:34AM EDT90.000.020.000.010.00-1117225.00%
BIDU230324P000950002023-03-16 12:37PM EDT95.000.070.000.030.00-6123221.88%
BIDU230324P000960002023-03-15 11:54AM EDT96.000.140.000.060.00--35234.38%
BIDU230324P000990002023-03-15 9:51AM EDT99.000.260.000.130.00--1240.63%
BIDU230324P001000002023-03-21 1:54PM EDT100.000.040.000.03+0.03+300.00%2134200.00%
BIDU230324P001030002023-03-15 12:28PM EDT103.000.300.000.050.00--8196.88%
BIDU230324P001050002023-03-23 3:43PM EDT105.000.020.000.080.00-154198.44%
BIDU230324P001070002023-03-13 10:45AM EDT107.000.450.000.140.00--1202.34%
BIDU230324P001080002023-03-20 12:56PM EDT108.000.030.000.030.00-1215165.63%
BIDU230324P001090002023-03-20 2:34PM EDT109.000.030.000.030.00-45160.94%
BIDU230324P001100002023-03-20 10:53AM EDT110.000.030.000.040.00-35100162.50%
BIDU230324P001110002023-03-16 12:01PM EDT111.000.180.000.120.00--12178.91%
BIDU230324P001120002023-03-20 10:35AM EDT112.000.040.000.050.00-1217157.81%
BIDU230324P001130002023-03-21 9:41AM EDT113.000.030.000.050.00-1016153.13%
BIDU230324P001140002023-03-20 12:57PM EDT114.000.050.000.030.00-18140.63%
BIDU230324P001150002023-03-21 11:38AM EDT115.000.050.000.14+0.03+150.00%1188164.06%
BIDU230324P001160002023-03-21 10:07AM EDT116.000.030.000.070.00-6081146.09%
BIDU230324P001170002023-03-21 11:33AM EDT117.000.020.000.030.00-17128.13%
BIDU230324P001180002023-03-17 3:45PM EDT118.000.210.000.050.00-510132.03%
BIDU230324P001190002023-03-20 10:47AM EDT119.000.090.000.050.00-1123128.13%
BIDU230324P001200002023-03-23 2:48PM EDT120.000.010.000.03-0.06-85.71%10297117.19%
BIDU230324P001210002023-03-22 3:33PM EDT121.000.010.000.080.00-1174126.56%
BIDU230324P001220002023-03-20 10:57AM EDT122.000.150.010.090.00-838126.56%
BIDU230324P001230002023-03-22 3:56PM EDT123.000.030.000.080.00-7159118.75%
BIDU230324P001240002023-03-22 9:38AM EDT124.000.070.000.040.00-135104.69%
BIDU230324P001250002023-03-23 2:43PM EDT125.000.010.000.02-0.02-66.67%541993.75%
BIDU230324P001260002023-03-22 9:46AM EDT126.000.100.000.040.00-214997.66%
BIDU230324P001270002023-03-23 3:43PM EDT127.000.030.000.04-0.04-57.14%85693.75%
BIDU230324P001280002023-03-23 11:40AM EDT128.000.030.020.04-0.09-75.00%524694.53%
BIDU230324P001290002023-03-21 9:56AM EDT129.000.290.000.050.00-18288.28%
BIDU230324P001300002023-03-23 1:23PM EDT130.000.030.010.06-0.02-40.00%837388.28%
BIDU230324P001310002023-03-22 1:57PM EDT131.000.030.000.08-0.10-76.92%29785.94%
BIDU230324P001320002023-03-22 1:36PM EDT132.000.130.020.120.00-27588.67%
BIDU230324P001330002023-03-23 3:57PM EDT133.000.020.020.05-0.12-85.71%5119976.17%
BIDU230324P001340002023-03-23 2:42PM EDT134.000.050.020.13-0.18-78.26%7313980.86%
BIDU230324P001350002023-03-23 3:27PM EDT135.000.060.020.11-0.09-60.00%2933874.80%
BIDU230324P001360002023-03-23 10:58AM EDT136.000.030.010.11-0.17-85.00%212569.53%
BIDU230324P001370002023-03-23 3:27PM EDT137.000.080.020.15-0.12-60.00%3133269.34%
BIDU230324P001380002023-03-23 2:40PM EDT138.000.080.020.11-0.20-71.43%34366862.11%
BIDU230324P001390002023-03-23 11:44AM EDT139.000.050.020.16-0.20-80.00%220061.13%
BIDU230324P001400002023-03-23 2:29PM EDT140.000.130.090.16-0.30-69.77%5740360.35%
BIDU230324P001410002023-03-23 2:50PM EDT141.000.200.080.16-0.24-54.55%3730055.27%
BIDU230324P001420002023-03-23 3:03PM EDT142.000.220.090.18-0.41-65.08%615051.86%
BIDU230324P001430002023-03-23 3:34PM EDT143.000.250.130.20-0.70-73.68%309051.56%
BIDU230324P001440002023-03-23 2:29PM EDT144.000.380.180.27-0.62-62.00%5312650.20%
BIDU230324P001450002023-03-23 3:53PM EDT145.000.310.240.36-1.04-77.04%45567748.73%
BIDU230324P001460002023-03-23 3:32PM EDT146.000.700.350.49-0.69-49.64%3927847.66%
BIDU230324P001470002023-03-23 3:54PM EDT147.000.550.500.66-1.27-69.78%38712046.58%
BIDU230324P001480002023-03-23 3:03PM EDT148.001.150.700.88-1.15-50.00%18526945.51%
BIDU230324P001490002023-03-23 3:27PM EDT149.001.600.971.28-1.25-43.86%12010147.36%
BIDU230324P001500002023-03-23 3:59PM EDT150.001.431.351.57-1.47-50.69%11723844.82%
BIDU230324P001525002023-03-23 3:02PM EDT152.504.002.632.90-0.35-8.05%11411444.78%
BIDU230324P001550002023-03-23 3:50PM EDT155.004.944.404.95-1.56-24.00%6510552.34%
BIDU230324P001575002023-03-23 10:04AM EDT157.504.756.207.30-2.65-35.81%64363.33%
BIDU230324P001600002023-03-23 1:05PM EDT160.008.918.659.60-1.39-13.50%310369.53%
BIDU230324P001625002023-03-22 3:59PM EDT162.5013.9011.1512.150.00-13551.56%
BIDU230324P001650002023-03-23 10:05AM EDT165.0011.3613.7514.45-2.54-18.27%41885.64%
BIDU230324P001675002023-03-20 12:30PM EDT167.5016.7016.3016.950.00-4363.67%
BIDU230324P001700002023-03-20 11:19AM EDT170.0017.3618.7519.450.00-24260.94%
BIDU230324P001725002023-02-09 10:46AM EDT172.5025.3039.9041.450.00--1604.64%
BIDU230324P001750002023-03-23 10:02AM EDT175.0021.7523.8024.50-12.60-36.68%9592.58%
BIDU230324P001775002023-03-06 11:47AM EDT177.5027.0026.2026.950.00-10135.16%
BIDU230324P001825002023-03-17 11:07AM EDT182.5038.4131.1031.950.00-10152.83%
BIDU230324P002000002023-02-15 2:59PM EDT200.0049.3152.1054.400.00--1383.98%
BIDU230324P002100002023-03-16 9:41AM EDT210.0077.3058.7559.700.00--0203.91%
BIDU230324P002400002023-03-22 10:46AM EDT240.0089.1588.7089.600.00-10246.09%