Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.931,88 +11,42 (+0,05%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230929C00085000 | 2023-09-11 9:46AM EDT | 85.00 | 53.50 | 46.90 | 48.15 | 0.00 | - | - | 41 | 169.34% |
| BIDU230929C00100000 | 2023-08-24 12:23PM EDT | 100.00 | 35.75 | 32.10 | 32.70 | 0.00 | - | 1 | 1 | 94.53% |
| BIDU230929C00110000 | 2023-09-21 2:15PM EDT | 110.00 | 18.44 | 22.25 | 22.65 | 0.00 | - | 2 | 3 | 72.66% |
| BIDU230929C00115000 | 2023-09-20 11:12AM EDT | 115.00 | 17.75 | 17.25 | 17.95 | 0.00 | - | 1 | 3 | 68.36% |
| BIDU230929C00120000 | 2023-09-22 12:57PM EDT | 120.00 | 12.46 | 12.50 | 12.70 | -0.57 | -4.37% | 80 | 14 | 51.37% |
| BIDU230929C00125000 | 2023-09-22 1:00PM EDT | 125.00 | 7.89 | 7.80 | 8.00 | +3.12 | +65.41% | 6 | 20 | 45.51% |
| BIDU230929C00126000 | 2023-09-21 3:48PM EDT | 126.00 | 4.25 | 6.90 | 7.10 | 0.00 | - | 4 | 6 | 43.56% |
| BIDU230929C00128000 | 2023-09-22 9:32AM EDT | 128.00 | 5.30 | 5.30 | 5.50 | +2.52 | +90.65% | 9 | 73 | 42.14% |
| BIDU230929C00129000 | 2023-09-22 12:08PM EDT | 129.00 | 4.35 | 4.60 | 4.75 | +2.04 | +88.31% | 5 | 40 | 41.26% |
| BIDU230929C00130000 | 2023-09-22 3:33PM EDT | 130.00 | 4.05 | 3.90 | 4.05 | +2.16 | +114.29% | 63 | 63 | 40.48% |
| BIDU230929C00131000 | 2023-09-22 11:56AM EDT | 131.00 | 3.43 | 3.30 | 3.40 | +1.93 | +128.67% | 17 | 50 | 39.65% |
| BIDU230929C00132000 | 2023-09-22 3:36PM EDT | 132.00 | 2.71 | 2.77 | 2.82 | +1.35 | +99.26% | 96 | 119 | 39.06% |
| BIDU230929C00133000 | 2023-09-22 3:49PM EDT | 133.00 | 2.27 | 2.27 | 2.38 | +1.26 | +124.75% | 52 | 93 | 39.67% |
| BIDU230929C00134000 | 2023-09-22 3:59PM EDT | 134.00 | 1.89 | 1.86 | 1.93 | +1.03 | +119.77% | 712 | 39 | 39.26% |
| BIDU230929C00135000 | 2023-09-22 3:57PM EDT | 135.00 | 1.52 | 1.49 | 1.54 | +0.88 | +137.50% | 376 | 1,020 | 38.87% |
| BIDU230929C00136000 | 2023-09-22 3:50PM EDT | 136.00 | 1.22 | 1.20 | 1.28 | +0.77 | +171.11% | 901 | 49 | 39.70% |
| BIDU230929C00137000 | 2023-09-22 3:54PM EDT | 137.00 | 0.96 | 0.94 | 1.00 | +0.55 | +134.15% | 99 | 28 | 39.40% |
| BIDU230929C00138000 | 2023-09-22 3:59PM EDT | 138.00 | 0.76 | 0.74 | 0.78 | +0.44 | +137.50% | 77 | 175 | 39.36% |
| BIDU230929C00139000 | 2023-09-22 3:59PM EDT | 139.00 | 0.60 | 0.57 | 0.63 | +0.33 | +122.22% | 119 | 82 | 39.99% |
| BIDU230929C00140000 | 2023-09-22 3:42PM EDT | 140.00 | 0.45 | 0.45 | 0.48 | +0.23 | +104.55% | 164 | 127 | 39.94% |
| BIDU230929C00141000 | 2023-09-22 3:21PM EDT | 141.00 | 0.36 | 0.34 | 0.38 | +0.20 | +125.00% | 19 | 42 | 40.43% |
| BIDU230929C00142000 | 2023-09-22 3:32PM EDT | 142.00 | 0.30 | 0.27 | 0.30 | +0.12 | +66.67% | 35 | 173 | 40.92% |
| BIDU230929C00143000 | 2023-09-22 3:44PM EDT | 143.00 | 0.23 | 0.21 | 0.23 | +0.11 | +91.67% | 9 | 279 | 41.21% |
| BIDU230929C00144000 | 2023-09-22 3:52PM EDT | 144.00 | 0.16 | 0.16 | 0.19 | -0.02 | -11.11% | 41 | 59 | 42.19% |
| BIDU230929C00145000 | 2023-09-22 3:56PM EDT | 145.00 | 0.13 | 0.13 | 0.15 | +0.06 | +85.71% | 92 | 159 | 42.68% |
| BIDU230929C00146000 | 2023-09-22 3:51PM EDT | 146.00 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 28 | 116 | 43.36% |
| BIDU230929C00147000 | 2023-09-22 3:01PM EDT | 147.00 | 0.08 | 0.09 | 0.10 | -0.15 | -65.22% | 77 | 68 | 44.34% |
| BIDU230929C00148000 | 2023-09-22 1:03PM EDT | 148.00 | 0.06 | 0.07 | 0.08 | +0.01 | +20.00% | 29 | 12 | 44.92% |
| BIDU230929C00149000 | 2023-09-22 11:18AM EDT | 149.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 9 | 19 | 46.09% |
| BIDU230929C00150000 | 2023-09-22 3:31PM EDT | 150.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 31 | 268 | 47.27% |
| BIDU230929C00152500 | 2023-09-22 3:01PM EDT | 152.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 72 | 118 | 49.61% |
| BIDU230929C00155000 | 2023-09-22 10:06AM EDT | 155.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 1 | 173 | 51.17% |
| BIDU230929C00157500 | 2023-09-22 9:40AM EDT | 157.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 19 | 54.30% |
| BIDU230929C00160000 | 2023-09-22 9:39AM EDT | 160.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 1,094 | 58.59% |
| BIDU230929C00162500 | 2023-09-08 12:32PM EDT | 162.50 | 0.29 | 0.00 | 0.03 | 0.00 | - | 1 | 514 | 60.94% |
| BIDU230929C00165000 | 2023-09-18 11:59AM EDT | 165.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 302 | 177 | 64.84% |
| BIDU230929C00167500 | 2023-09-18 9:49AM EDT | 167.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 27 | 68.75% |
| BIDU230929C00170000 | 2023-09-18 11:14AM EDT | 170.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 24 | 86 | 69.53% |
| BIDU230929C00172500 | 2023-08-23 9:51AM EDT | 172.50 | 0.30 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 76.56% |
| BIDU230929C00175000 | 2023-09-15 1:38PM EDT | 175.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 27 | 28 | 79.69% |
| BIDU230929C00177500 | 2023-09-07 9:54AM EDT | 177.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 10 | 83.59% |
| BIDU230929C00180000 | 2023-09-12 9:38AM EDT | 180.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 10 | 22 | 86.72% |
| BIDU230929C00185000 | 2023-09-18 10:46AM EDT | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 93.75% |
| BIDU230929C00190000 | 2023-09-12 10:47AM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 31 | 100.00% |
| BIDU230929C00195000 | 2023-09-11 10:06AM EDT | 195.00 | 0.02 | - | 0.03 | 0.00 | - | - | 12 | 114.06% |
| BIDU230929C00205000 | 2023-09-05 10:16AM EDT | 205.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 134.38% |
| BIDU230929C00210000 | 2023-09-01 10:55AM EDT | 210.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 140.63% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230929P00075000 | 2023-08-25 3:26PM EDT | 75.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 179.69% |
| BIDU230929P00090000 | 2023-08-23 12:06PM EDT | 90.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 125.78% |
| BIDU230929P00095000 | 2023-08-28 3:48PM EDT | 95.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 6 | 96.09% |
| BIDU230929P00100000 | 2023-08-28 3:49PM EDT | 100.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 3 | 7 | 82.81% |
| BIDU230929P00105000 | 2023-09-21 10:20AM EDT | 105.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 66.41% |
| BIDU230929P00110000 | 2023-09-22 11:51AM EDT | 110.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1 | 209 | 56.25% |
| BIDU230929P00115000 | 2023-09-22 3:12PM EDT | 115.00 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 124 | 162 | 50.00% |
| BIDU230929P00120000 | 2023-09-22 3:56PM EDT | 120.00 | 0.10 | 0.09 | 0.10 | -0.27 | -72.97% | 21 | 130 | 42.58% |
| BIDU230929P00124000 | 2023-09-22 11:55AM EDT | 124.00 | 0.30 | 0.28 | 0.31 | -0.70 | -70.00% | 17 | 56 | 39.75% |
| BIDU230929P00125000 | 2023-09-22 3:52PM EDT | 125.00 | 0.38 | 0.37 | 0.41 | -0.97 | -71.85% | 220 | 381 | 39.16% |
| BIDU230929P00126000 | 2023-09-22 3:43PM EDT | 126.00 | 0.46 | 0.49 | 0.54 | -1.09 | -70.32% | 44 | 75 | 38.62% |
| BIDU230929P00127000 | 2023-09-22 12:59PM EDT | 127.00 | 0.64 | 0.65 | 0.71 | -1.37 | -68.16% | 35 | 67 | 38.23% |
| BIDU230929P00128000 | 2023-09-22 3:58PM EDT | 128.00 | 0.92 | 0.84 | 0.91 | -1.57 | -63.05% | 139 | 110 | 37.65% |
| BIDU230929P00129000 | 2023-09-22 3:44PM EDT | 129.00 | 1.08 | 1.11 | 1.18 | -2.00 | -64.94% | 75 | 105 | 37.50% |
| BIDU230929P00130000 | 2023-09-22 3:47PM EDT | 130.00 | 1.45 | 1.41 | 1.50 | -2.17 | -59.94% | 146 | 395 | 37.28% |
| BIDU230929P00131000 | 2023-09-22 3:57PM EDT | 131.00 | 1.87 | 1.80 | 1.86 | -2.33 | -55.48% | 63 | 99 | 36.77% |
| BIDU230929P00132000 | 2023-09-22 3:36PM EDT | 132.00 | 2.16 | 2.23 | 2.32 | -2.52 | -53.85% | 42 | 223 | 36.87% |
| BIDU230929P00133000 | 2023-09-22 3:34PM EDT | 133.00 | 2.68 | 2.74 | 2.83 | -2.97 | -52.57% | 58 | 69 | 36.72% |
| BIDU230929P00134000 | 2023-09-22 3:43PM EDT | 134.00 | 3.25 | 3.30 | 3.45 | -3.20 | -49.61% | 36 | 82 | 37.31% |
| BIDU230929P00135000 | 2023-09-22 12:10PM EDT | 135.00 | 4.30 | 3.95 | 4.10 | -3.20 | -42.67% | 38 | 342 | 37.45% |
| BIDU230929P00136000 | 2023-09-22 11:42AM EDT | 136.00 | 4.65 | 4.60 | 4.80 | -3.28 | -41.36% | 24 | 32 | 37.50% |
| BIDU230929P00137000 | 2023-09-21 10:11AM EDT | 137.00 | 8.44 | 5.35 | 5.55 | 0.00 | - | 5 | 32 | 37.55% |
| BIDU230929P00138000 | 2023-09-22 12:11PM EDT | 138.00 | 6.55 | 6.15 | 6.35 | -3.37 | -33.97% | 5 | 31 | 37.72% |
| BIDU230929P00139000 | 2023-09-22 1:38PM EDT | 139.00 | 7.27 | 7.00 | 7.20 | -0.58 | -7.39% | 1 | 38 | 38.14% |
| BIDU230929P00140000 | 2023-09-22 9:40AM EDT | 140.00 | 8.40 | 7.85 | 8.05 | -3.57 | -29.82% | 2 | 55 | 37.74% |
| BIDU230929P00141000 | 2023-09-22 3:21PM EDT | 141.00 | 8.72 | 8.70 | 9.15 | -4.06 | -31.77% | 13 | 33 | 43.85% |
| BIDU230929P00142000 | 2023-09-21 9:58AM EDT | 142.00 | 13.40 | 9.70 | 9.90 | 0.00 | - | 5 | 84 | 39.11% |
| BIDU230929P00143000 | 2023-09-07 2:33PM EDT | 143.00 | 9.00 | 10.65 | 10.95 | 0.00 | - | 13 | 22 | 43.95% |
| BIDU230929P00144000 | 2023-09-15 3:45PM EDT | 144.00 | 9.14 | 11.60 | 11.95 | 0.00 | - | - | 1 | 46.83% |
| BIDU230929P00145000 | 2023-09-22 3:48PM EDT | 145.00 | 12.67 | 12.45 | 12.80 | -3.76 | -22.88% | 2 | 8 | 42.68% |
| BIDU230929P00146000 | 2023-09-20 11:10AM EDT | 146.00 | 13.45 | 13.55 | 14.05 | 0.00 | - | 6 | 3 | 56.25% |
| BIDU230929P00147000 | 2023-09-07 11:06AM EDT | 147.00 | 11.65 | 14.55 | 14.75 | 0.00 | - | 1 | 0 | 44.34% |
| BIDU230929P00148000 | 2023-09-22 3:34PM EDT | 148.00 | 15.29 | 15.20 | 15.90 | -0.26 | -1.67% | 25 | 0 | 55.57% |
| BIDU230929P00149000 | 2023-09-18 9:37AM EDT | 149.00 | 15.80 | 16.50 | 16.75 | 0.00 | - | 3 | 0 | 48.93% |
| BIDU230929P00150000 | 2023-09-20 3:48PM EDT | 150.00 | 18.46 | 17.50 | 17.75 | 0.00 | - | 2 | 0 | 51.17% |
| BIDU230929P00152500 | 2023-09-20 11:12AM EDT | 152.50 | 20.00 | 19.90 | 20.40 | 0.00 | - | 3 | 0 | 66.89% |
| BIDU230929P00155000 | 2023-09-22 11:42AM EDT | 155.00 | 22.60 | 22.50 | 22.90 | -0.50 | -2.16% | 7 | 0 | 55.86% |
| BIDU230929P00160000 | 2023-09-13 2:06PM EDT | 160.00 | 22.57 | 27.50 | 28.00 | 0.00 | - | 1 | 0 | 72.27% |
| BIDU230929P00162500 | 2023-09-15 1:30PM EDT | 162.50 | 27.00 | 29.95 | 30.30 | 0.00 | - | 1 | 0 | 82.23% |
| BIDU230929P00180000 | 2023-09-12 3:55PM EDT | 180.00 | 41.85 | 46.90 | 48.20 | 0.00 | - | - | - | 143.26% |
