Deutsche Märkte geschlossen

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,07-2,66 (-2,84%)
Ab 01:44PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU240719C000600002024-07-12 2:55PM EDT60.0039.1429.8032.850.00-124257.81%
BIDU240719C000650002024-02-29 4:23PM EDT65.0038.0541.1542.950.00--21,000.29%
BIDU240719C000700002024-07-05 2:51PM EDT70.0019.4119.9522.500.00-13159.38%
BIDU240719C000750002024-07-10 11:44AM EDT75.0024.1515.8516.550.00-3859119.53%
BIDU240719C000800002024-07-17 12:01PM EDT80.0011.0010.8011.35-2.75-20.00%522553.13%
BIDU240719C000810002024-07-12 11:40AM EDT81.0018.899.3011.000.00-4771.88%
BIDU240719C000820002024-07-09 12:02PM EDT82.0011.368.809.400.00-148155.47%
BIDU240719C000830002024-07-10 10:42AM EDT83.0015.957.858.650.00-83970.31%
BIDU240719C000840002024-07-11 11:43AM EDT84.0017.246.657.600.00-423786.04%
BIDU240719C000850002024-07-17 1:27PM EDT85.006.006.006.25-2.80-31.46%8432956.06%
BIDU240719C000860002024-07-17 10:25AM EDT86.005.754.905.50-1.72-23.03%2111063.57%
BIDU240719C000870002024-07-17 11:11AM EDT87.004.803.404.45-0.40-7.69%2115952.44%
BIDU240719C000880002024-07-17 12:20PM EDT88.003.103.153.35-3.02-49.35%231,29939.06%
BIDU240719C000890002024-07-17 12:35PM EDT89.002.392.302.46-2.86-54.48%7298534.96%
BIDU240719C000900002024-07-17 1:26PM EDT90.001.751.671.76-2.60-59.77%1,0123,00235.01%
BIDU240719C000910002024-07-17 1:24PM EDT91.001.201.141.21-2.20-64.71%70866235.69%
BIDU240719C000920002024-07-17 1:24PM EDT92.000.800.750.80-1.63-67.08%61288536.52%
BIDU240719C000930002024-07-17 1:10PM EDT93.000.510.480.52-1.43-73.71%6651,63937.74%
BIDU240719C000940002024-07-17 1:21PM EDT94.000.340.310.34-1.08-76.06%1,1961,22239.36%
BIDU240719C000950002024-07-17 1:28PM EDT95.000.220.200.23-0.80-78.43%3,2635,46141.50%
BIDU240719C000960002024-07-17 1:24PM EDT96.000.140.140.15-0.60-78.95%1,3912,73343.16%
BIDU240719C000970002024-07-17 1:11PM EDT97.000.110.100.11-0.46-80.70%6031,21545.90%
BIDU240719C000980002024-07-17 12:48PM EDT98.000.080.070.08-0.33-80.49%2291,68348.24%
BIDU240719C000990002024-07-17 1:17PM EDT99.000.070.050.07-0.28-80.00%2361,39950.78%
BIDU240719C001000002024-07-17 1:07PM EDT100.000.040.040.05-0.19-82.61%1,68111,20553.13%
BIDU240719C001010002024-07-17 1:07PM EDT101.000.030.030.05-0.16-84.21%1711156.64%
BIDU240719C001020002024-07-17 10:09AM EDT102.000.050.030.08-0.10-66.67%1321464.06%
BIDU240719C001030002024-07-17 1:27PM EDT103.000.040.040.04-0.09-69.23%4825965.63%
BIDU240719C001040002024-07-16 3:31PM EDT104.000.020.020.03-0.06-75.00%98465.63%
BIDU240719C001050002024-07-17 12:39PM EDT105.000.020.020.03-0.07-77.78%5969,92869.53%
BIDU240719C001060002024-07-15 12:16PM EDT106.000.110.010.030.00-212171.09%
BIDU240719C001070002024-07-16 12:55PM EDT107.000.050.010.030.00-32375.00%
BIDU240719C001080002024-07-15 10:11AM EDT108.000.130.010.030.00-1178.91%
BIDU240719C001090002024-07-17 11:26AM EDT109.000.010.000.21-0.05-83.33%922104.49%
BIDU240719C001100002024-07-17 12:51PM EDT110.000.010.000.01-0.05-83.33%31412,30775.00%
BIDU240719C001110002024-07-16 3:38PM EDT111.000.060.000.120.00-1843103.52%
BIDU240719C001120002024-07-16 3:38PM EDT112.000.040.000.120.00-2720107.81%
BIDU240719C001150002024-07-17 1:12PM EDT115.000.010.000.010.00-396,44690.63%
BIDU240719C001200002024-07-16 2:23PM EDT120.000.010.000.010.00-1827,507103.13%
BIDU240719C001250002024-07-16 9:37AM EDT125.000.060.000.030.00-402,885131.25%
BIDU240719C001300002024-07-17 1:26PM EDT130.000.010.000.010.00-61,411131.25%
BIDU240719C001350002024-07-16 3:09PM EDT135.000.010.000.080.00-101,613176.56%
BIDU240719C001400002024-07-15 1:21PM EDT140.000.010.000.010.00-1052,087156.25%
BIDU240719C001450002024-07-12 11:06AM EDT145.000.050.000.010.00-28532168.75%
BIDU240719C001500002024-07-12 2:57PM EDT150.000.040.000.010.00-1711,265175.00%
BIDU240719C001550002024-07-16 10:40AM EDT155.000.010.000.010.00-90340187.50%
BIDU240719C001600002024-07-12 2:34PM EDT160.000.070.000.090.00-22979243.75%
BIDU240719C001650002024-07-12 2:39PM EDT165.000.040.000.040.00-54705234.38%
BIDU240719C001700002024-07-15 12:02PM EDT170.000.010.000.020.00-284231.25%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU240719P000500002024-07-10 12:03PM EDT50.000.010.000.050.00-13256.25%
BIDU240719P000550002024-07-15 9:45AM EDT55.000.080.000.500.00-16302.73%
BIDU240719P000600002024-06-06 10:52AM EDT60.000.020.000.050.00-16184.38%
BIDU240719P000650002024-07-15 12:05PM EDT65.000.010.000.010.00-4190128.13%
BIDU240719P000700002024-07-16 1:18PM EDT70.000.010.000.010.00-10401103.13%
BIDU240719P000750002024-07-15 9:51AM EDT75.000.020.000.03-0.02-50.00%1045587.50%
BIDU240719P000760002024-07-16 9:46AM EDT76.000.010.000.030.00-10024481.25%
BIDU240719P000770002024-07-16 9:47AM EDT77.000.010.000.030.00-1041976.56%
BIDU240719P000780002024-07-15 9:41AM EDT78.000.010.000.03-0.02-66.67%1210771.88%
BIDU240719P000790002024-07-17 11:12AM EDT79.000.020.010.020.00-35665.63%
BIDU240719P000800002024-07-16 11:30AM EDT80.000.030.010.02+0.01+50.00%684360.94%
BIDU240719P000810002024-07-16 10:13AM EDT81.000.010.010.03-0.01-50.00%1017557.81%
BIDU240719P000820002024-07-17 12:22PM EDT82.000.040.020.03+0.02+100.00%416754.30%
BIDU240719P000830002024-07-17 1:21PM EDT83.000.030.030.040.00-5227051.56%
BIDU240719P000840002024-07-17 11:12AM EDT84.000.040.040.09+0.01+33.33%1418650.78%
BIDU240719P000850002024-07-17 12:51PM EDT85.000.090.060.09+0.06+200.00%681,72647.66%
BIDU240719P000860002024-07-17 1:13PM EDT86.000.110.080.12+0.07+175.00%1837844.04%
BIDU240719P000870002024-07-17 11:50AM EDT87.000.150.140.18+0.10+200.00%3939441.41%
BIDU240719P000880002024-07-17 12:40PM EDT88.000.260.240.28+0.17+188.89%11577239.06%
BIDU240719P000890002024-07-17 12:48PM EDT89.000.430.420.49+0.29+207.14%2701,15938.87%
BIDU240719P000900002024-07-17 1:14PM EDT90.000.730.720.82+0.46+170.37%2,0015,19739.26%
BIDU240719P000910002024-07-17 1:20PM EDT91.001.201.191.28+0.75+166.67%48561139.94%
BIDU240719P000920002024-07-17 1:14PM EDT92.001.771.791.90+1.13+176.56%32958641.85%
BIDU240719P000930002024-07-17 12:51PM EDT93.002.492.522.63+1.34+116.52%9881744.09%
BIDU240719P000940002024-07-17 1:19PM EDT94.003.303.253.70+1.69+104.97%821,21756.30%
BIDU240719P000950002024-07-17 1:00PM EDT95.004.054.154.35+1.77+77.63%4569,72050.98%
BIDU240719P000960002024-07-17 11:42AM EDT96.005.335.005.30+2.53+90.36%640756.15%
BIDU240719P000970002024-07-17 12:36PM EDT97.006.155.956.30+2.39+63.56%2644652.64%
BIDU240719P000980002024-07-17 12:18PM EDT98.007.056.357.35+2.70+62.07%2662372.85%
BIDU240719P000990002024-07-17 11:15AM EDT99.007.457.858.35+2.20+41.90%3475262.70%
BIDU240719P001000002024-07-17 1:13PM EDT100.009.058.909.50+2.74+43.42%335,44176.37%
BIDU240719P001030002024-07-15 10:27AM EDT103.0010.1011.3013.000.00-7789.45%
BIDU240719P001050002024-07-16 11:42AM EDT105.0011.5313.7014.350.00-929684.96%
BIDU240719P001100002024-07-17 10:37AM EDT110.0018.6518.8019.25+2.00+12.01%496107.03%
BIDU240719P001150002024-07-16 11:11AM EDT115.0021.3523.6024.500.00-16132.23%
BIDU240719P001200002024-07-12 10:29AM EDT120.0019.7427.3530.800.00-145156.25%
BIDU240719P001250002024-07-12 3:05PM EDT125.0025.4532.1535.250.00-16277.15%
BIDU240719P001300002024-06-21 12:30PM EDT130.0041.3137.1540.250.00-20300.39%
BIDU240719P001350002024-06-20 3:35PM EDT135.0046.2042.1545.250.00-10322.07%
BIDU240719P001400002024-05-16 10:45AM EDT140.0030.9047.4048.550.00-200.00%
BIDU240719P001450002024-05-16 1:57PM EDT145.0033.5552.4053.550.00--00.00%
BIDU240719P001500002024-05-16 10:45AM EDT150.0040.6557.4058.550.00-400.00%
BIDU240719P001550002024-03-14 9:30AM EDT155.0047.5057.0057.950.00-500.00%
BIDU240719P001700002024-06-07 3:53PM EDT170.0074.3580.0082.850.00-20520.31%