Deutsche Märkte schließen in 8 Stunden 18 Minuten

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
94,64+1,28 (+1,37%)
Börsenschluss: 04:00PM EST
94,60 -0,04 (-0,04%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU221216C000800002022-08-01 11:59AM EST80.0055.4060.9561.500.00--1782.57%
BIDU221216C000900002022-08-01 1:13PM EST90.0046.6551.8052.500.00--2664.65%
BIDU221216C001000002022-08-03 10:37AM EST100.0040.0042.8043.650.00-136567.38%
BIDU221216C001100002022-08-01 12:16PM EST110.0030.8034.8035.350.00--23490.92%
BIDU221216C001150002022-07-15 9:12AM EST115.0031.5130.8531.400.00--11456.20%
BIDU221216C001200002022-08-10 10:19AM EST120.0025.4527.1527.75-8.25-24.48%1115425.51%
BIDU221216C001250002022-08-11 8:49AM EST125.0026.2024.1024.35+4.35+19.91%10114400.34%
BIDU221216C001300002022-08-10 2:31PM EST130.0020.1220.9521.25+1.21+6.40%6452376.00%
BIDU221216C001350002022-08-11 10:57AM EST135.0018.6518.1018.40+2.35+14.42%1552354.28%
BIDU221216C001400002022-08-11 8:30AM EST140.0015.9015.5515.85+1.85+13.17%1216335.21%
BIDU221216C001450002022-08-10 10:25AM EST145.0012.4513.3013.55+0.50+4.18%31,171318.29%
BIDU221216C001500002022-08-11 1:30PM EST150.0011.4511.3511.55+1.35+13.37%24579303.71%
BIDU221216C001550002022-08-09 2:30PM EST155.008.509.609.750.00-8650290.26%
BIDU221216C001600002022-08-11 8:39AM EST160.008.608.008.25+1.64+23.56%2280278.20%
BIDU221216C001650002022-08-10 10:19AM EST165.005.906.706.95+0.15+2.61%91,213267.99%
BIDU221216C001700002022-08-11 11:11AM EST170.005.805.605.75+0.87+17.65%5669258.35%
BIDU221216C001750002022-08-11 1:08PM EST175.004.874.654.85+0.77+18.78%1189250.64%
BIDU221216C001800002022-08-11 12:25PM EST180.004.103.854.00+0.80+24.24%6234242.99%
BIDU221216C001850002022-08-11 12:54PM EST185.003.303.153.35+0.30+10.00%81,419236.52%
BIDU221216C001900002022-08-11 9:19AM EST190.003.252.632.82+1.02+45.74%1357231.59%
BIDU221216C001950002022-08-11 1:32PM EST195.002.262.172.38-0.09-3.83%2235226.95%
BIDU221216C002000002022-08-11 12:55PM EST200.001.951.791.96-0.30-13.33%2285222.22%
BIDU221216C002100002022-08-11 1:32PM EST210.001.281.241.32+0.23+21.90%1162214.40%
BIDU221216C002200002022-07-22 8:30AM EST220.001.980.840.920.00--80208.30%
BIDU221216C002300002022-08-11 12:55PM EST230.000.670.580.78+0.08+13.56%122207.23%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU221216P000550002022-08-05 9:52AM EST55.000.370.160.410.00--15133.98%
BIDU221216P000600002022-08-05 9:52AM EST60.000.480.240.490.00--35120.61%
BIDU221216P000650002022-08-05 9:52AM EST65.000.650.350.600.00--123108.20%
BIDU221216P000700002022-07-29 11:31AM EST70.001.020.460.730.00--4595.31%
BIDU221216P000750002022-07-27 11:33AM EST75.001.180.630.900.00--3583.01%
BIDU221216P000800002022-08-05 8:40AM EST80.001.310.831.120.00-113370.31%
BIDU221216P000850002022-08-03 10:20AM EST85.002.031.201.350.00-2326657.47%
BIDU221216P000900002022-08-05 10:28AM EST90.002.151.531.760.00-4922244.24%
BIDU221216P000950002022-08-05 8:40AM EST95.002.642.092.230.00-1710924.34%
BIDU221216P001000002022-08-11 12:39PM EST100.002.652.662.83-0.70-20.90%67860.00%
BIDU221216P001050002022-08-05 8:42AM EST105.004.403.403.600.00-13310.00%
BIDU221216P001100002022-08-11 9:25AM EST110.003.954.254.50-1.35-25.47%11720.00%
BIDU221216P001150002022-08-10 2:47PM EST115.005.905.455.60-0.60-9.23%11650.00%
BIDU221216P001200002022-08-10 11:32AM EST120.007.656.806.95-0.70-8.38%33280.00%
BIDU221216P001250002022-08-11 10:25AM EST125.008.308.358.55-1.50-15.31%41,1150.00%
BIDU221216P001300002022-08-11 10:24AM EST130.0010.1010.1510.40-1.70-14.41%28140.00%
BIDU221216P001350002022-08-11 9:04AM EST135.0011.4012.3012.50-2.70-19.15%17630.00%
BIDU221216P001400002022-08-10 1:42PM EST140.0015.7514.6014.95-0.95-5.69%389540.00%
BIDU221216P001450002022-08-11 8:48AM EST145.0016.3017.4517.65-2.95-15.32%18870.00%
BIDU221216P001500002022-08-11 9:18AM EST150.0018.2020.4020.60-4.00-18.02%18630.00%
BIDU221216P001550002022-08-10 9:28AM EST155.0026.1023.6023.80+1.30+5.24%56400.00%
BIDU221216P001600002022-08-10 12:02PM EST160.0029.3527.0527.45-0.50-1.68%11700.00%
BIDU221216P001650002022-07-18 10:08AM EST165.0030.6030.8031.150.00--480.00%
BIDU221216P001750002022-07-08 2:25PM EST175.0033.0541.4541.750.00--90.00%
BIDU221216P001800002022-07-27 1:35PM EST180.0043.9542.7543.500.00--550.00%
BIDU221216P001850002022-08-11 8:37AM EST185.0046.9147.3047.75-2.08-4.25%1260.00%
BIDU221216P001900002022-07-27 11:52AM EST190.0052.4151.8552.250.00--1510.00%
BIDU221216P001950002022-07-20 2:32PM EST195.0057.1056.4056.900.00--20.00%
BIDU221216P002000002022-08-09 10:50AM EST200.0064.3061.0561.550.00-1380.00%
BIDU221216P002100002022-07-28 9:33AM EST210.0073.7870.6571.200.00--30.00%
BIDU221216P002200002022-07-07 9:34AM EST220.0067.6082.9583.600.00--60.00%