Deutsche Märkte geschlossen

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
88,88+0,12 (+0,14%)
Ab 01:31PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU250117C000400002024-07-15 1:47PM EDT40.0054.2049.8051.200.00-638988.33%
BIDU250117C000450002024-06-10 9:30AM EDT45.0052.8053.1055.900.00-11159.03%
BIDU250117C000500002024-06-13 11:24AM EDT50.0047.0749.3552.650.00-425152.00%
BIDU250117C000550002024-07-09 12:24PM EDT55.0041.2735.1036.950.00-91663.48%
BIDU250117C000600002024-07-24 2:29PM EDT60.0031.0030.9531.950.00-49158.14%
BIDU250117C000650002024-07-22 12:00PM EDT65.0029.1527.1027.650.00-56155.92%
BIDU250117C000700002024-07-25 10:11AM EDT70.0022.5023.1023.50-0.50-2.17%512852.53%
BIDU250117C000750002024-07-23 10:11AM EDT75.0020.5019.2020.250.00-12,26550.79%
BIDU250117C000800002024-07-24 1:00PM EDT80.0015.7115.8016.10-0.20-1.26%323347.58%
BIDU250117C000850002024-07-24 1:33PM EDT85.0012.8512.8513.10-0.06-0.46%234245.97%
BIDU250117C000900002024-07-25 12:45PM EDT90.0010.5510.1010.65+0.10+0.96%881,33845.27%
BIDU250117C000950002024-07-25 11:08AM EDT95.008.258.408.50+0.05+0.61%5148844.42%
BIDU250117C001000002024-07-25 12:05PM EDT100.006.556.656.75-0.05-0.76%432,26243.91%
BIDU250117C001050002024-07-25 12:54PM EDT105.005.355.305.45+0.23+4.49%1796344.09%
BIDU250117C001100002024-07-25 12:02PM EDT110.004.154.204.30-0.10-2.35%71,70443.86%
BIDU250117C001150002024-07-25 11:27AM EDT115.003.253.353.45-0.45-12.16%31,00944.06%
BIDU250117C001200002024-07-25 12:37PM EDT120.002.752.742.81+0.06+2.23%773,58544.52%
BIDU250117C001250002024-07-25 10:26AM EDT125.002.292.192.28+0.17+8.02%31,43144.87%
BIDU250117C001300002024-07-24 3:52PM EDT130.001.871.802.150.00-11,19947.24%
BIDU250117C001350002024-07-24 3:13PM EDT135.001.501.491.760.00-183547.46%
BIDU250117C001400002024-07-25 12:20PM EDT140.001.291.301.34-0.01-0.77%31,69346.83%
BIDU250117C001450002024-07-23 2:44PM EDT145.001.251.051.140.00-167547.49%
BIDU250117C001500002024-07-25 1:08PM EDT150.000.960.950.980.00-3093,24048.19%
BIDU250117C001550002024-07-17 3:25PM EDT155.001.150.770.870.00-473749.15%
BIDU250117C001600002024-07-24 10:25AM EDT160.000.720.680.91-0.18-20.00%194150.29%
BIDU250117C001650002024-07-24 11:24AM EDT165.000.680.600.670.00-119050.07%
BIDU250117C001700002024-07-24 11:24AM EDT170.000.600.531.090.00-139554.32%
BIDU250117C001750002024-07-24 3:41PM EDT175.000.540.290.760.00-839151.90%
BIDU250117C001800002024-07-24 3:41PM EDT180.000.530.240.710.00-81,07152.66%
BIDU250117C001850002024-07-22 12:58PM EDT185.000.770.321.330.00-343259.77%
BIDU250117C001900002024-07-19 10:38AM EDT190.000.500.171.340.00-123060.40%
BIDU250117C001950002024-07-25 10:21AM EDT195.000.300.300.59-0.31-50.82%2017656.69%
BIDU250117C002000002024-07-25 12:09PM EDT200.000.340.280.34+0.04+13.33%51,83254.98%
BIDU250117C002100002024-07-15 11:08AM EDT210.000.370.050.740.00-11,50659.72%
BIDU250117C002200002024-07-16 9:31AM EDT220.000.440.030.900.00-513663.82%
BIDU250117C002300002024-07-24 12:27PM EDT230.000.090.070.350.00-5091,72259.28%
BIDU250117C002400002024-07-24 3:41PM EDT240.000.150.060.390.00-1423,48161.96%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU250117P000400002024-07-24 10:34AM EDT40.000.080.030.110.00-1052052.54%
BIDU250117P000450002024-07-24 2:54PM EDT45.000.200.060.530.00-229053.03%
BIDU250117P000500002024-07-24 2:47PM EDT50.000.270.100.550.00-219351.61%
BIDU250117P000550002024-07-24 2:55PM EDT55.000.510.230.710.00-248146.90%
BIDU250117P000600002024-07-25 12:12PM EDT60.000.750.690.77+0.10+15.38%216540.63%
BIDU250117P000650002024-07-23 11:39AM EDT65.001.161.131.450.00-432240.64%
BIDU250117P000700002024-07-24 2:59PM EDT70.001.991.862.040.00-237237.74%
BIDU250117P000750002024-07-25 11:53AM EDT75.003.102.973.15-0.05-1.59%63,17136.69%
BIDU250117P000800002024-07-25 12:07PM EDT80.004.704.454.65+0.15+3.30%1383,15235.72%
BIDU250117P000850002024-07-25 12:42PM EDT85.006.556.556.60-0.05-0.76%243,15734.86%
BIDU250117P000900002024-07-25 12:44PM EDT90.009.009.009.05-0.33-3.54%61,80634.20%
BIDU250117P000950002024-07-24 11:08AM EDT95.0011.8811.8511.950.00-11,73033.54%
BIDU250117P001000002024-07-24 1:00PM EDT100.0015.2015.1015.400.00-111,68133.42%
BIDU250117P001050002024-07-22 9:44AM EDT105.0017.7018.8019.000.00-591732.28%
BIDU250117P001100002024-07-25 1:13PM EDT110.0022.8022.8023.05-0.73-3.10%721,75031.69%
BIDU250117P001150002024-07-24 3:53PM EDT115.0027.5027.0027.350.00-232,14630.96%
BIDU250117P001200002024-07-23 1:13PM EDT120.0030.5531.5532.100.00-201,13532.32%
BIDU250117P001250002024-07-24 10:34AM EDT125.0035.5536.0536.950.00-202,23933.99%
BIDU250117P001300002024-07-10 10:02AM EDT130.0033.3040.7541.700.00-2934034.01%
BIDU250117P001350002024-06-27 3:08PM EDT135.0047.6245.4046.800.00-1162537.77%
BIDU250117P001400002024-07-09 1:29PM EDT140.0043.6049.9551.950.00-5041.92%
BIDU250117P001450002024-07-08 9:34AM EDT145.0057.0055.3556.800.00-2042.51%
BIDU250117P001500002024-07-11 9:43AM EDT150.0049.1560.2062.200.00-1049.26%
BIDU250117P001550002024-05-14 9:33AM EDT155.0047.000.000.000.00-400.00%
BIDU250117P001600002024-07-25 9:31AM EDT160.0071.3670.3072.10+1.42+2.03%2052.52%
BIDU250117P001650002024-05-17 10:41AM EDT165.0053.2471.8074.400.00-500.00%
BIDU250117P001700002024-04-04 2:13PM EDT170.0061.0056.8057.900.00-100.00%
BIDU250117P001750002024-03-08 10:47AM EDT175.0075.6066.5570.500.00-100.00%
BIDU250117P001800002024-01-03 4:37PM EDT180.0063.2275.1079.200.00-200.00%
BIDU250117P001850002023-06-20 1:17PM EDT185.0052.5049.1551.450.00-2890.00%
BIDU250117P001900002023-10-24 10:48AM EDT190.0078.0067.9071.450.00-100.00%
BIDU250117P001950002024-06-06 3:39PM EDT195.0097.34104.05107.850.00-3073.10%
BIDU250117P002000002024-06-06 3:39PM EDT200.00102.36109.05112.950.00-3075.66%
BIDU250117P002100002023-10-12 9:35AM EDT210.0077.00102.60105.600.00-100.00%
BIDU250117P002200002024-02-20 11:30AM EDT220.00115.10116.05120.150.00-100.00%
BIDU250117P002300002024-05-30 10:34AM EDT230.00131.60141.00145.850.00-3088.94%
BIDU250117P002400002024-05-17 1:08PM EDT240.00128.40146.75149.250.00-1,07300.00%