Deutsche Märkte geschlossen

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
132,35+4,35 (+3,40%)
Börsenschluss: 04:00PM EDT
132,35 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU230929C000850002023-09-11 9:46AM EDT85.0053.5046.9048.150.00--41169.34%
BIDU230929C001000002023-08-24 12:23PM EDT100.0035.7532.1032.700.00-1194.53%
BIDU230929C001100002023-09-21 2:15PM EDT110.0018.4422.2522.650.00-2372.66%
BIDU230929C001150002023-09-20 11:12AM EDT115.0017.7517.2517.950.00-1368.36%
BIDU230929C001200002023-09-22 12:57PM EDT120.0012.4612.5012.70-0.57-4.37%801451.37%
BIDU230929C001250002023-09-22 1:00PM EDT125.007.897.808.00+3.12+65.41%62045.51%
BIDU230929C001260002023-09-21 3:48PM EDT126.004.256.907.100.00-4643.56%
BIDU230929C001280002023-09-22 9:32AM EDT128.005.305.305.50+2.52+90.65%97342.14%
BIDU230929C001290002023-09-22 12:08PM EDT129.004.354.604.75+2.04+88.31%54041.26%
BIDU230929C001300002023-09-22 3:33PM EDT130.004.053.904.05+2.16+114.29%636340.48%
BIDU230929C001310002023-09-22 11:56AM EDT131.003.433.303.40+1.93+128.67%175039.65%
BIDU230929C001320002023-09-22 3:36PM EDT132.002.712.772.82+1.35+99.26%9611939.06%
BIDU230929C001330002023-09-22 3:49PM EDT133.002.272.272.38+1.26+124.75%529339.67%
BIDU230929C001340002023-09-22 3:59PM EDT134.001.891.861.93+1.03+119.77%7123939.26%
BIDU230929C001350002023-09-22 3:57PM EDT135.001.521.491.54+0.88+137.50%3761,02038.87%
BIDU230929C001360002023-09-22 3:50PM EDT136.001.221.201.28+0.77+171.11%9014939.70%
BIDU230929C001370002023-09-22 3:54PM EDT137.000.960.941.00+0.55+134.15%992839.40%
BIDU230929C001380002023-09-22 3:59PM EDT138.000.760.740.78+0.44+137.50%7717539.36%
BIDU230929C001390002023-09-22 3:59PM EDT139.000.600.570.63+0.33+122.22%1198239.99%
BIDU230929C001400002023-09-22 3:42PM EDT140.000.450.450.48+0.23+104.55%16412739.94%
BIDU230929C001410002023-09-22 3:21PM EDT141.000.360.340.38+0.20+125.00%194240.43%
BIDU230929C001420002023-09-22 3:32PM EDT142.000.300.270.30+0.12+66.67%3517340.92%
BIDU230929C001430002023-09-22 3:44PM EDT143.000.230.210.23+0.11+91.67%927941.21%
BIDU230929C001440002023-09-22 3:52PM EDT144.000.160.160.19-0.02-11.11%415942.19%
BIDU230929C001450002023-09-22 3:56PM EDT145.000.130.130.15+0.06+85.71%9215942.68%
BIDU230929C001460002023-09-22 3:51PM EDT146.000.120.110.12+0.02+20.00%2811643.36%
BIDU230929C001470002023-09-22 3:01PM EDT147.000.080.090.10-0.15-65.22%776844.34%
BIDU230929C001480002023-09-22 1:03PM EDT148.000.060.070.08+0.01+20.00%291244.92%
BIDU230929C001490002023-09-22 11:18AM EDT149.000.060.060.07-0.05-45.45%91946.09%
BIDU230929C001500002023-09-22 3:31PM EDT150.000.050.050.060.00-3126847.27%
BIDU230929C001525002023-09-22 3:01PM EDT152.500.040.030.040.00-7211849.61%
BIDU230929C001550002023-09-22 10:06AM EDT155.000.040.020.03+0.01+33.33%117351.17%
BIDU230929C001575002023-09-22 9:40AM EDT157.500.030.010.03-0.01-25.00%21954.30%
BIDU230929C001600002023-09-22 9:39AM EDT160.000.030.010.03+0.02+200.00%11,09458.59%
BIDU230929C001625002023-09-08 12:32PM EDT162.500.290.000.030.00-151460.94%
BIDU230929C001650002023-09-18 11:59AM EDT165.000.020.000.030.00-30217764.84%
BIDU230929C001675002023-09-18 9:49AM EDT167.500.030.000.030.00-122768.75%
BIDU230929C001700002023-09-18 11:14AM EDT170.000.030.000.020.00-248669.53%
BIDU230929C001725002023-08-23 9:51AM EDT172.500.300.000.030.00-1176.56%
BIDU230929C001750002023-09-15 1:38PM EDT175.000.030.000.030.00-272879.69%
BIDU230929C001775002023-09-07 9:54AM EDT177.500.100.000.030.00--1083.59%
BIDU230929C001800002023-09-12 9:38AM EDT180.000.090.000.030.00-102286.72%
BIDU230929C001850002023-09-18 10:46AM EDT185.000.010.000.030.00-11393.75%
BIDU230929C001900002023-09-12 10:47AM EDT190.000.010.000.030.00-1631100.00%
BIDU230929C001950002023-09-11 10:06AM EDT195.000.02-0.030.00--12114.06%
BIDU230929C002050002023-09-05 10:16AM EDT205.000.030.000.100.00-66134.38%
BIDU230929C002100002023-09-01 10:55AM EDT210.000.090.000.100.00-67140.63%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU230929P000750002023-08-25 3:26PM EDT75.000.060.000.100.00-11179.69%
BIDU230929P000900002023-08-23 12:06PM EDT90.000.130.000.100.00-12125.78%
BIDU230929P000950002023-08-28 3:48PM EDT95.000.050.000.030.00-3696.09%
BIDU230929P001000002023-08-28 3:49PM EDT100.000.100.000.030.00-3782.81%
BIDU230929P001050002023-09-21 10:20AM EDT105.000.030.000.020.00-25666.41%
BIDU230929P001100002023-09-22 11:51AM EDT110.000.020.010.02-0.03-60.00%120956.25%
BIDU230929P001150002023-09-22 3:12PM EDT115.000.030.020.04-0.08-72.73%12416250.00%
BIDU230929P001200002023-09-22 3:56PM EDT120.000.100.090.10-0.27-72.97%2113042.58%
BIDU230929P001240002023-09-22 11:55AM EDT124.000.300.280.31-0.70-70.00%175639.75%
BIDU230929P001250002023-09-22 3:52PM EDT125.000.380.370.41-0.97-71.85%22038139.16%
BIDU230929P001260002023-09-22 3:43PM EDT126.000.460.490.54-1.09-70.32%447538.62%
BIDU230929P001270002023-09-22 12:59PM EDT127.000.640.650.71-1.37-68.16%356738.23%
BIDU230929P001280002023-09-22 3:58PM EDT128.000.920.840.91-1.57-63.05%13911037.65%
BIDU230929P001290002023-09-22 3:44PM EDT129.001.081.111.18-2.00-64.94%7510537.50%
BIDU230929P001300002023-09-22 3:47PM EDT130.001.451.411.50-2.17-59.94%14639537.28%
BIDU230929P001310002023-09-22 3:57PM EDT131.001.871.801.86-2.33-55.48%639936.77%
BIDU230929P001320002023-09-22 3:36PM EDT132.002.162.232.32-2.52-53.85%4222336.87%
BIDU230929P001330002023-09-22 3:34PM EDT133.002.682.742.83-2.97-52.57%586936.72%
BIDU230929P001340002023-09-22 3:43PM EDT134.003.253.303.45-3.20-49.61%368237.31%
BIDU230929P001350002023-09-22 12:10PM EDT135.004.303.954.10-3.20-42.67%3834237.45%
BIDU230929P001360002023-09-22 11:42AM EDT136.004.654.604.80-3.28-41.36%243237.50%
BIDU230929P001370002023-09-21 10:11AM EDT137.008.445.355.550.00-53237.55%
BIDU230929P001380002023-09-22 12:11PM EDT138.006.556.156.35-3.37-33.97%53137.72%
BIDU230929P001390002023-09-22 1:38PM EDT139.007.277.007.20-0.58-7.39%13838.14%
BIDU230929P001400002023-09-22 9:40AM EDT140.008.407.858.05-3.57-29.82%25537.74%
BIDU230929P001410002023-09-22 3:21PM EDT141.008.728.709.15-4.06-31.77%133343.85%
BIDU230929P001420002023-09-21 9:58AM EDT142.0013.409.709.900.00-58439.11%
BIDU230929P001430002023-09-07 2:33PM EDT143.009.0010.6510.950.00-132243.95%
BIDU230929P001440002023-09-15 3:45PM EDT144.009.1411.6011.950.00--146.83%
BIDU230929P001450002023-09-22 3:48PM EDT145.0012.6712.4512.80-3.76-22.88%2842.68%
BIDU230929P001460002023-09-20 11:10AM EDT146.0013.4513.5514.050.00-6356.25%
BIDU230929P001470002023-09-07 11:06AM EDT147.0011.6514.5514.750.00-1044.34%
BIDU230929P001480002023-09-22 3:34PM EDT148.0015.2915.2015.90-0.26-1.67%25055.57%
BIDU230929P001490002023-09-18 9:37AM EDT149.0015.8016.5016.750.00-3048.93%
BIDU230929P001500002023-09-20 3:48PM EDT150.0018.4617.5017.750.00-2051.17%
BIDU230929P001525002023-09-20 11:12AM EDT152.5020.0019.9020.400.00-3066.89%
BIDU230929P001550002023-09-22 11:42AM EDT155.0022.6022.5022.90-0.50-2.16%7055.86%
BIDU230929P001600002023-09-13 2:06PM EDT160.0022.5727.5028.000.00-1072.27%
BIDU230929P001625002023-09-15 1:30PM EDT162.5027.0029.9530.300.00-1082.23%
BIDU230929P001800002023-09-12 3:55PM EDT180.0041.8546.9048.200.00---143.26%