Deutsche Märkte schließen in 4 Stunden 18 Minuten

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
91,99-2,00 (-2,13%)
Börsenschluss: 04:00PM EDT
92,62 +0,63 (+0,68%)
Vorbörslich: 07:08AM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU240621C000500002024-04-29 9:33AM EDT50.0057.0048.3549.050.00-52686.04%
BIDU240621C000550002024-02-22 3:38PM EDT55.0056.7346.8549.400.00-11785.25%
BIDU240621C000600002024-05-16 12:50PM EDT60.0051.4331.7532.550.00-114187.89%
BIDU240621C000650002024-04-29 11:36AM EDT65.0041.8533.3534.200.00-12473.78%
BIDU240621C000700002024-05-28 3:34PM EDT70.0030.140.000.000.00-1210.00%
BIDU240621C000750002024-05-16 1:57PM EDT75.0037.1516.9017.400.00-147100.00%
BIDU240621C000800002024-06-14 10:37AM EDT80.0012.250.000.000.00-21120.00%
BIDU240621C000840002024-06-14 3:40PM EDT84.008.200.000.000.00-20250.00%
BIDU240621C000850002024-06-14 11:44AM EDT85.007.450.000.000.00-1750.00%
BIDU240621C000870002024-06-14 11:08AM EDT87.005.450.000.000.00-37440.00%
BIDU240621C000880002024-06-14 2:01PM EDT88.004.100.000.000.00-40510.00%
BIDU240621C000890002024-06-14 3:59PM EDT89.003.410.000.000.00-25180.00%
BIDU240621C000900002024-06-14 3:49PM EDT90.002.770.000.000.00-2468350.00%
BIDU240621C000910002024-06-14 3:15PM EDT91.002.020.000.000.00-104800.00%
BIDU240621C000920002024-06-14 3:59PM EDT92.001.390.000.000.00-2652450.05%
BIDU240621C000930002024-06-14 3:56PM EDT93.000.980.000.000.00-1,0267873.13%
BIDU240621C000940002024-06-14 3:59PM EDT94.000.650.000.000.00-7458456.25%
BIDU240621C000950002024-06-14 3:59PM EDT95.000.480.000.000.00-2,9544,9576.25%
BIDU240621C000960002024-06-14 3:54PM EDT96.000.350.000.000.00-32541812.50%
BIDU240621C000970002024-06-14 3:55PM EDT97.000.230.000.000.00-3761,28312.50%
BIDU240621C000980002024-06-14 3:52PM EDT98.000.170.000.000.00-35149612.50%
BIDU240621C000990002024-06-14 3:45PM EDT99.000.120.000.000.00-51977012.50%
BIDU240621C001000002024-06-14 3:59PM EDT100.000.110.000.000.00-8779,86912.50%
BIDU240621C001010002024-06-14 3:10PM EDT101.000.090.000.000.00-6955825.00%
BIDU240621C001020002024-06-14 2:11PM EDT102.000.080.000.000.00-1858125.00%
BIDU240621C001030002024-06-14 1:51PM EDT103.000.070.000.000.00-63486625.00%
BIDU240621C001040002024-06-14 3:57PM EDT104.000.070.000.000.00-4359425.00%
BIDU240621C001050002024-06-14 3:39PM EDT105.000.070.000.000.00-2877,21025.00%
BIDU240621C001060002024-06-14 3:34PM EDT106.000.050.000.000.00-1323225.00%
BIDU240621C001070002024-06-14 3:55PM EDT107.000.050.000.000.00-47338825.00%
BIDU240621C001080002024-06-14 2:52PM EDT108.000.060.000.000.00-127225.00%
BIDU240621C001090002024-06-14 10:21AM EDT109.000.090.000.000.00-248225.00%
BIDU240621C001100002024-06-14 3:27PM EDT110.000.040.000.000.00-584,89925.00%
BIDU240621C001110002024-06-14 2:47PM EDT111.000.040.000.000.00-4580125.00%
BIDU240621C001120002024-06-14 3:10PM EDT112.000.030.000.000.00-37250.00%
BIDU240621C001130002024-06-14 10:43AM EDT113.000.020.000.000.00-150250.00%
BIDU240621C001140002024-06-13 3:37PM EDT114.000.060.000.000.00-208050.00%
BIDU240621C001150002024-06-14 3:36PM EDT115.000.020.000.000.00-1914,55450.00%
BIDU240621C001160002024-06-13 2:59PM EDT116.000.030.000.000.00-2116350.00%
BIDU240621C001170002024-06-14 9:52AM EDT117.000.060.000.000.00-2019250.00%
BIDU240621C001180002024-06-14 9:52AM EDT118.000.040.000.000.00-314450.00%
BIDU240621C001190002024-06-14 9:49AM EDT119.000.050.000.000.00-334050.00%
BIDU240621C001200002024-06-14 1:18PM EDT120.000.020.000.000.00-576,46750.00%
BIDU240621C001210002024-06-14 9:49AM EDT121.000.040.000.000.00-227250.00%
BIDU240621C001220002024-06-14 10:09AM EDT122.000.030.000.000.00-821150.00%
BIDU240621C001230002024-06-14 1:16PM EDT123.000.040.000.000.00-2010250.00%
BIDU240621C001240002024-06-14 1:16PM EDT124.000.030.000.000.00-2035750.00%
BIDU240621C001250002024-06-14 3:46PM EDT125.000.010.000.000.00-304,84850.00%
BIDU240621C001300002024-06-14 1:11PM EDT130.000.030.000.000.00-13,49650.00%
BIDU240621C001350002024-06-14 3:34PM EDT135.000.020.000.000.00-1552,20250.00%
BIDU240621C001400002024-06-13 11:08AM EDT140.000.010.000.000.00-17,19650.00%
BIDU240621C001450002024-06-12 9:38AM EDT145.000.010.000.000.00-801,98150.00%
BIDU240621C001500002024-06-14 2:23PM EDT150.000.020.000.000.00-84,41550.00%
BIDU240621C001550002024-06-13 10:35AM EDT155.000.010.000.000.00-279750.00%
BIDU240621C001600002024-06-13 3:03PM EDT160.000.030.000.000.00-158850.00%
BIDU240621C001650002024-06-07 2:54PM EDT165.000.020.000.000.00-402,98650.00%
BIDU240621C001700002024-06-07 2:55PM EDT170.000.050.000.000.00-8043550.00%
BIDU240621C001750002024-06-07 2:55PM EDT175.000.040.000.000.00-6049050.00%
BIDU240621C001800002024-06-06 3:00PM EDT180.000.040.000.000.00-2082050.00%
BIDU240621C001850002024-06-14 10:05AM EDT185.000.040.000.000.00-214750.00%
BIDU240621C001900002024-06-11 11:12AM EDT190.000.010.000.000.00-398350.00%
BIDU240621C001950002024-06-06 10:44AM EDT195.000.040.000.000.00-2019650.00%
BIDU240621C002000002024-06-11 11:12AM EDT200.000.010.000.000.00-121,26550.00%
BIDU240621C002100002024-06-06 10:42AM EDT210.000.040.000.000.00-2020250.00%
BIDU240621C002200002024-06-11 10:33AM EDT220.000.010.000.000.00-1463550.00%
BIDU240621C002300002024-06-06 12:24PM EDT230.000.010.000.000.00-1578450.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU240621P000500002024-05-21 10:52AM EDT50.000.050.000.000.00--250.00%
BIDU240621P000550002024-04-30 3:18PM EDT55.000.020.000.230.00-125210.16%
BIDU240621P000600002024-06-04 11:52AM EDT60.000.040.000.000.00-2017950.00%
BIDU240621P000650002024-06-12 11:38AM EDT65.000.010.000.000.00-1717150.00%
BIDU240621P000700002024-06-14 12:50PM EDT70.000.010.000.000.00-2290450.00%
BIDU240621P000750002024-06-14 10:47AM EDT75.000.030.000.000.00-3051550.00%
BIDU240621P000800002024-06-14 3:57PM EDT80.000.040.000.000.00-161,32825.00%
BIDU240621P000840002024-06-13 10:43AM EDT84.000.050.000.000.00-10010025.00%
BIDU240621P000850002024-06-14 3:55PM EDT85.000.080.000.000.00-1411,80112.50%
BIDU240621P000860002024-06-14 3:10PM EDT86.000.090.000.000.00-25625812.50%
BIDU240621P000870002024-06-14 3:56PM EDT87.000.130.000.000.00-479812.50%
BIDU240621P000880002024-06-14 3:58PM EDT88.000.190.000.000.00-21136112.50%
BIDU240621P000890002024-06-14 3:53PM EDT89.000.280.000.000.00-3833406.25%
BIDU240621P000900002024-06-14 3:59PM EDT90.000.500.000.000.00-2174,3216.25%
BIDU240621P000910002024-06-14 3:44PM EDT91.000.830.000.000.00-2152253.13%
BIDU240621P000920002024-06-14 3:57PM EDT92.001.270.000.000.00-5664930.00%
BIDU240621P000930002024-06-14 3:59PM EDT93.001.850.000.000.00-6838930.00%
BIDU240621P000940002024-06-14 3:58PM EDT94.002.550.000.000.00-4425330.00%
BIDU240621P000950002024-06-14 3:58PM EDT95.003.300.000.000.00-37012,2120.00%
BIDU240621P000960002024-06-14 3:54PM EDT96.004.050.000.000.00-2554930.00%
BIDU240621P000970002024-06-14 3:36PM EDT97.004.970.000.000.00-2424340.00%
BIDU240621P000980002024-06-14 3:44PM EDT98.006.100.000.000.00-1263030.00%
BIDU240621P000990002024-06-14 1:16PM EDT99.006.810.000.000.00-312120.00%
BIDU240621P001000002024-06-14 3:33PM EDT100.008.120.000.000.00-18112,7630.00%
BIDU240621P001010002024-06-14 3:41PM EDT101.009.000.000.000.00-1722730.00%
BIDU240621P001020002024-06-14 1:19PM EDT102.009.860.000.000.00-1751410.00%
BIDU240621P001030002024-06-14 3:43PM EDT103.0011.000.000.000.00-121020.00%
BIDU240621P001040002024-06-14 2:37PM EDT104.0012.140.000.000.00-10660.00%
BIDU240621P001050002024-06-14 3:50PM EDT105.0012.920.000.000.00-232,2340.00%
BIDU240621P001060002024-06-13 11:44AM EDT106.0011.230.000.000.00-110.00%
BIDU240621P001070002024-06-13 10:57AM EDT107.0011.700.000.000.00-330.00%
BIDU240621P001080002024-06-12 10:24AM EDT108.0013.950.000.000.00-400.00%
BIDU240621P001090002024-06-14 10:24AM EDT109.0016.720.000.000.00-110.00%
BIDU240621P001100002024-06-14 3:07PM EDT110.0018.020.000.000.00-3477420.00%
BIDU240621P001110002024-06-07 10:08AM EDT111.0013.980.000.000.00-100.00%
BIDU240621P001120002024-05-24 3:42PM EDT112.0012.110.000.000.00-500.00%
BIDU240621P001140002024-05-20 10:29AM EDT114.007.100.000.000.00--00.00%
BIDU240621P001150002024-06-14 3:07PM EDT115.0022.920.000.000.00-250890.00%
BIDU240621P001160002024-05-23 9:40AM EDT116.0013.800.000.000.00--00.00%
BIDU240621P001180002024-05-23 9:40AM EDT118.0015.650.000.000.00--00.00%
BIDU240621P001200002024-06-14 2:35PM EDT120.0028.300.000.000.00-33270.00%
BIDU240621P001210002024-05-23 9:40AM EDT121.0018.500.000.000.00--00.00%
BIDU240621P001230002024-05-21 9:44AM EDT123.0018.300.000.000.00--00.00%
BIDU240621P001250002024-06-14 2:30PM EDT125.0033.200.000.000.00-550.00%
BIDU240621P001300002024-06-06 12:40PM EDT130.0032.400.000.000.00-220.00%
BIDU240621P001350002024-04-17 3:33PM EDT135.0040.3024.2024.950.00-2900.00%
BIDU240621P001400002024-05-16 9:30AM EDT140.0031.8547.5548.450.00-60205.27%
BIDU240621P001450002024-05-23 3:10PM EDT145.0044.000.000.000.00-1200.00%
BIDU240621P001500002024-03-19 9:33AM EDT150.0045.7053.9554.750.00-100.00%
BIDU240621P001550002024-05-23 3:10PM EDT155.0054.000.000.000.00-1200.00%
BIDU240621P001600002024-05-22 3:38PM EDT160.0057.260.000.000.00-700.00%
BIDU240621P001650002024-05-22 3:38PM EDT165.0062.280.000.000.00-500.00%
BIDU240621P001700002023-10-18 2:27PM EDT170.0055.4161.5062.550.00-200.00%
BIDU240621P001750002023-10-20 10:54AM EDT175.0068.0466.0567.850.00-5000.00%
BIDU240621P001800002023-04-24 11:33AM EDT180.0059.8061.6562.900.00-250.00%
BIDU240621P001850002023-10-20 3:11PM EDT185.0078.5575.8077.550.00-2800.00%
BIDU240621P001900002023-10-05 10:15AM EDT190.0061.8078.5080.800.00-100.00%
BIDU240621P001950002023-09-25 3:41PM EDT195.0063.3586.5588.200.00-300.00%
BIDU240621P002000002023-10-17 1:30PM EDT200.0080.3090.1090.850.00-800.00%
BIDU240621P002100002023-10-11 10:08AM EDT210.0075.100.000.000.00-100.00%
BIDU240621P002200002023-04-11 2:37PM EDT220.0084.5594.2098.300.00--00.00%