Deutsche Märkte schließen in 6 Stunden 43 Minuten

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
94,41-1,71 (-1,78%)
Börsenschluss: 04:00PM EDT
95,05 +0,64 (+0,68%)
Vorbörslich: 04:45AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU240419C000550002024-04-05 9:37AM EDT55.0052.850.000.000.00-100.00%
BIDU240419C000600002024-04-01 9:50AM EDT60.0048.500.000.000.00-400.00%
BIDU240419C000700002024-03-15 9:30AM EDT70.0034.4026.8528.400.00-16481.35%
BIDU240419C000750002024-03-11 9:43AM EDT75.0027.750.000.000.00-2110.00%
BIDU240419C000800002024-04-11 2:12PM EDT80.0022.410.000.000.00-100.00%
BIDU240419C000850002024-04-15 2:51PM EDT85.0011.950.000.000.00-600.00%
BIDU240419C000870002024-04-16 11:54AM EDT87.008.970.000.000.00-100.00%
BIDU240419C000900002024-04-17 3:54PM EDT90.004.600.000.000.00-25900.00%
BIDU240419C000920002024-04-17 3:50PM EDT92.002.700.000.000.00-2400.00%
BIDU240419C000940002024-04-17 3:59PM EDT94.001.300.000.000.00-62700.00%
BIDU240419C000950002024-04-17 3:52PM EDT95.000.850.000.000.00-3,06503.13%
BIDU240419C000960002024-04-17 3:59PM EDT96.000.530.000.000.00-2,21406.25%
BIDU240419C000970002024-04-17 3:52PM EDT97.000.310.000.000.00-1,438012.50%
BIDU240419C000980002024-04-17 3:57PM EDT98.000.200.000.000.00-948012.50%
BIDU240419C000990002024-04-17 3:57PM EDT99.000.110.000.000.00-234012.50%
BIDU240419C001000002024-04-17 3:59PM EDT100.000.080.000.000.00-1,527025.00%
BIDU240419C001010002024-04-17 3:48PM EDT101.000.060.000.000.00-245025.00%
BIDU240419C001020002024-04-17 3:20PM EDT102.000.040.000.000.00-224025.00%
BIDU240419C001030002024-04-17 3:57PM EDT103.000.010.000.000.00-328025.00%
BIDU240419C001040002024-04-17 3:29PM EDT104.000.020.000.000.00-112025.00%
BIDU240419C001050002024-04-17 3:09PM EDT105.000.020.000.000.00-573025.00%
BIDU240419C001060002024-04-17 3:49PM EDT106.000.030.000.000.00-125050.00%
BIDU240419C001070002024-04-17 3:50PM EDT107.000.030.000.000.00-24050.00%
BIDU240419C001080002024-04-17 3:13PM EDT108.000.030.000.000.00-55050.00%
BIDU240419C001090002024-04-17 12:45PM EDT109.000.010.000.000.00-52050.00%
BIDU240419C001100002024-04-17 3:52PM EDT110.000.010.000.000.00-587050.00%
BIDU240419C001110002024-04-17 3:50PM EDT111.000.020.000.000.00-41050.00%
BIDU240419C001120002024-04-17 12:12PM EDT112.000.030.000.000.00-4050.00%
BIDU240419C001130002024-04-17 1:29PM EDT113.000.010.000.000.00-5050.00%
BIDU240419C001140002024-04-17 10:21AM EDT114.000.010.000.000.00-4050.00%
BIDU240419C001150002024-04-17 3:50PM EDT115.000.010.000.000.00-68050.00%
BIDU240419C001160002024-04-17 1:58PM EDT116.000.010.000.000.00-101050.00%
BIDU240419C001170002024-04-16 3:54PM EDT117.000.010.000.000.00-14050.00%
BIDU240419C001180002024-04-16 12:38PM EDT118.000.020.000.000.00-32050.00%
BIDU240419C001190002024-04-17 11:25AM EDT119.000.020.000.000.00-1050.00%
BIDU240419C001200002024-04-17 10:24AM EDT120.000.020.000.000.00-1050.00%
BIDU240419C001240002024-04-12 10:04AM EDT124.000.030.000.000.00-103050.00%
BIDU240419C001250002024-04-17 3:22PM EDT125.000.010.000.000.00-6050.00%
BIDU240419C001300002024-04-17 9:30AM EDT130.000.010.000.000.00-1050.00%
BIDU240419C001350002024-04-16 12:38PM EDT135.000.020.000.000.00-1050.00%
BIDU240419C001400002024-04-12 10:31AM EDT140.000.050.000.000.00-8050.00%
BIDU240419C001450002024-04-03 10:39AM EDT145.000.080.000.000.00-1050.00%
BIDU240419C001500002024-04-12 3:20PM EDT150.000.020.000.000.00-1050.00%
BIDU240419C001550002024-04-05 12:09PM EDT155.000.010.000.000.00-1050.00%
BIDU240419C001600002024-04-15 9:45AM EDT160.000.020.000.000.00-4050.00%
BIDU240419C001650002024-04-15 12:41PM EDT165.000.010.000.000.00-1050.00%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU240419P000550002024-04-15 1:00PM EDT55.000.010.000.000.00-15050.00%
BIDU240419P000600002024-04-05 10:38AM EDT60.000.060.000.000.00-1050.00%
BIDU240419P000650002024-03-11 3:03PM EDT65.000.100.000.120.00-26226.56%
BIDU240419P000700002024-04-12 9:30AM EDT70.000.230.000.000.00-3050.00%
BIDU240419P000750002024-04-17 10:31AM EDT75.000.010.000.000.00-5050.00%
BIDU240419P000800002024-04-15 2:34PM EDT80.000.050.000.000.00-16050.00%
BIDU240419P000850002024-04-17 2:11PM EDT85.000.020.000.000.00-12025.00%
BIDU240419P000870002024-04-17 1:59PM EDT87.000.020.000.000.00-32025.00%
BIDU240419P000880002024-04-17 1:58PM EDT88.000.020.000.000.00-20025.00%
BIDU240419P000890002024-04-17 2:17PM EDT89.000.040.000.000.00-26025.00%
BIDU240419P000900002024-04-17 3:52PM EDT90.000.130.000.000.00-47012.50%
BIDU240419P000910002024-04-17 3:56PM EDT91.000.140.000.000.00-22012.50%
BIDU240419P000920002024-04-17 2:37PM EDT92.000.270.000.000.00-39012.50%
BIDU240419P000930002024-04-17 3:59PM EDT93.000.500.000.000.00-84406.25%
BIDU240419P000940002024-04-17 3:45PM EDT94.000.850.000.000.00-19801.56%
BIDU240419P000950002024-04-17 3:55PM EDT95.001.400.000.000.00-1,05500.00%
BIDU240419P000960002024-04-17 3:59PM EDT96.002.030.000.000.00-66100.00%
BIDU240419P000970002024-04-17 2:31PM EDT97.002.740.000.000.00-5400.00%
BIDU240419P000980002024-04-17 1:44PM EDT98.003.400.000.000.00-5400.00%
BIDU240419P000990002024-04-17 3:44PM EDT99.004.620.000.000.00-4200.00%
BIDU240419P001000002024-04-17 3:53PM EDT100.005.650.000.000.00-15000.00%
BIDU240419P001010002024-04-17 3:21PM EDT101.006.490.000.000.00-400.00%
BIDU240419P001020002024-04-17 10:59AM EDT102.007.350.000.000.00-800.00%
BIDU240419P001030002024-04-17 2:41PM EDT103.008.600.000.000.00-1,00500.00%
BIDU240419P001040002024-04-17 2:49PM EDT104.009.250.000.000.00-95100.00%
BIDU240419P001050002024-04-17 3:59PM EDT105.0010.630.000.000.00-4,86000.00%
BIDU240419P001060002024-04-17 2:41PM EDT106.0011.300.000.000.00-1,42100.00%
BIDU240419P001070002024-04-17 2:54PM EDT107.0012.650.000.000.00-39500.00%
BIDU240419P001080002024-04-17 2:54PM EDT108.0013.650.000.000.00-1,04000.00%
BIDU240419P001090002024-04-17 2:31PM EDT109.0014.550.000.000.00-25000.00%
BIDU240419P001100002024-04-17 3:52PM EDT110.0015.730.000.000.00-1,85500.00%
BIDU240419P001110002024-04-17 3:23PM EDT111.0016.400.000.000.00-1700.00%
BIDU240419P001120002024-04-16 3:47PM EDT112.0015.800.000.000.00-1100.00%
BIDU240419P001130002024-04-16 3:47PM EDT113.0017.000.000.000.00-1000.00%
BIDU240419P001140002024-04-08 10:14AM EDT114.0010.700.000.000.00-200.00%
BIDU240419P001150002024-04-17 3:30PM EDT115.0020.350.000.000.00-11000.00%
BIDU240419P001160002024-04-04 12:07PM EDT116.007.950.000.000.00-1200.00%
BIDU240419P001170002024-04-01 2:54PM EDT117.009.850.000.000.00--00.00%
BIDU240419P001180002024-04-01 11:23AM EDT118.0011.050.000.000.00--00.00%
BIDU240419P001200002024-04-17 2:31PM EDT120.0025.700.000.000.00-24900.00%
BIDU240419P001220002024-04-11 10:04AM EDT122.0020.300.000.000.00--00.00%
BIDU240419P001250002024-04-17 1:43PM EDT125.0029.100.000.000.00-1000.00%
BIDU240419P001300002024-03-21 3:23PM EDT130.0027.630.000.000.00-100.00%
BIDU240419P001350002024-02-29 12:57PM EDT135.0033.1029.3530.400.00-200.00%
BIDU240419P001400002024-02-27 3:20PM EDT140.0028.4533.3034.850.00-100.00%
BIDU240419P001450002024-02-27 4:59PM EDT145.0032.9038.6541.200.00--00.00%
BIDU240419P001600002024-02-28 4:55PM EDT160.0056.4054.0556.100.00--00.00%
BIDU240419P001650002024-03-07 12:35PM EDT165.0068.0058.1058.850.00-200.00%