Deutsche Märkte geschlossen

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
143,06-8,23 (-5,44%)
Börsenschluss: 04:00PM EST
143,45 +0,39 (+0,27%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU230217C000550002022-12-29 9:40AM EST55.0057.6982.4585.800.00-330.00%
BIDU230217C000650002023-01-04 11:38AM EST65.0065.7077.9078.600.00--1186.33%
BIDU230217C000700002023-01-20 11:04AM EST70.0066.3472.6073.600.00-12140.63%
BIDU230217C000750002023-01-20 3:00PM EST75.0061.2067.9569.200.00-1010182.62%
BIDU230217C000800002023-01-20 3:00PM EST80.0056.5063.0063.700.00-2020150.78%
BIDU230217C000850002023-01-23 12:08PM EST85.0050.8157.9558.700.00-4257134.77%
BIDU230217C000900002023-02-03 10:48AM EST90.0056.7852.1553.70+4.37+8.34%268142.82%
BIDU230217C000950002023-02-01 2:24PM EST95.0056.0047.4048.800.00-1014083.98%
BIDU230217C001000002023-02-03 1:29PM EST100.0043.9142.5043.80-9.44-17.69%38082.42%
BIDU230217C001050002023-02-02 2:43PM EST105.0045.3537.8539.000.00-737391.02%
BIDU230217C001100002023-02-01 2:26PM EST110.0041.1032.4534.050.00-333270.51%
BIDU230217C001150002023-02-03 12:18PM EST115.0031.2528.1029.15-6.76-17.78%338774.90%
BIDU230217C001200002023-02-03 1:47PM EST120.0023.5023.4024.35-8.95-27.58%331069.24%
BIDU230217C001240002023-01-30 3:48PM EST124.0016.8519.9020.600.00-22366.43%
BIDU230217C001250002023-02-03 1:20PM EST125.0020.6019.0019.65-5.97-22.47%715365.04%
BIDU230217C001270002023-01-31 11:50AM EST127.0011.7017.2017.650.00-3461.26%
BIDU230217C001290002023-02-01 12:52PM EST129.0022.6015.4516.150.00-2561.11%
BIDU230217C001300002023-02-03 2:34PM EST130.0014.8014.6015.35-7.85-34.66%221,30760.52%
BIDU230217C001310002023-02-03 11:34AM EST131.0016.5413.8514.45-4.96-23.07%22159.74%
BIDU230217C001320002023-02-03 11:13AM EST132.0015.3313.0513.65+2.33+17.92%61259.11%
BIDU230217C001330002023-02-03 11:34AM EST133.0014.8712.3512.600.00-23257.42%
BIDU230217C001340002023-02-03 3:20PM EST134.0011.8511.5511.85-6.40-35.07%25856.73%
BIDU230217C001350002023-02-03 10:56AM EST135.0012.7010.7511.35-5.02-28.33%71,35257.17%
BIDU230217C001360002023-02-03 11:33AM EST136.0012.4710.1510.45-6.53-34.37%22356.30%
BIDU230217C001370002023-02-03 10:44AM EST137.0012.259.509.95-4.00-24.62%13757.00%
BIDU230217C001380002023-02-01 10:24AM EST138.0017.688.859.150.00-6414055.96%
BIDU230217C001390002023-02-02 10:44AM EST139.0016.308.258.550.00-111255.91%
BIDU230217C001400002023-02-03 3:19PM EST140.007.857.657.95-6.15-43.93%5392855.64%
BIDU230217C001410002023-02-02 11:20AM EST141.0014.057.157.400.00-21555.81%
BIDU230217C001420002023-02-03 3:31PM EST142.006.706.606.85-6.40-48.85%510255.52%
BIDU230217C001430002023-02-03 3:18PM EST143.006.276.156.35-5.03-44.51%176055.69%
BIDU230217C001440002023-02-03 3:32PM EST144.005.785.705.90-6.89-54.38%2565255.84%
BIDU230217C001450002023-02-03 3:57PM EST145.005.355.255.50-5.40-50.23%1991,63655.98%
BIDU230217C001460002023-02-03 2:04PM EST146.004.954.855.10-6.55-56.96%1331756.14%
BIDU230217C001470002023-02-03 1:09PM EST147.005.104.504.70-4.15-44.86%4612956.31%
BIDU230217C001480002023-02-03 3:59PM EST148.004.204.154.30-4.35-50.88%354656.26%
BIDU230217C001500002023-02-03 3:59PM EST150.003.603.453.70-3.95-52.32%5341,53256.47%
BIDU230217C001525002023-02-03 2:57PM EST152.502.782.833.05-3.07-52.48%11233857.35%
BIDU230217C001550002023-02-03 3:35PM EST155.002.242.312.47-3.21-58.90%3722,67657.98%
BIDU230217C001575002023-02-03 3:24PM EST157.501.801.861.99-2.95-62.11%7922958.50%
BIDU230217C001600002023-02-03 3:59PM EST160.001.541.461.62-2.46-61.50%1391,09258.94%
BIDU230217C001625002023-02-03 2:24PM EST162.501.261.181.33-2.09-62.39%3819359.81%
BIDU230217C001650002023-02-03 1:50PM EST165.001.070.941.09-1.68-61.09%2746360.55%
BIDU230217C001700002023-02-03 3:46PM EST170.000.660.630.71-1.17-63.93%16065462.16%
BIDU230217C001750002023-02-03 3:34PM EST175.000.440.430.48-0.76-63.33%2216564.06%
BIDU230217C001800002023-02-03 12:30PM EST180.000.380.220.41-0.47-55.29%1734666.06%
BIDU230217C001850002023-02-03 3:34PM EST185.000.170.170.25-0.41-70.69%710167.48%
BIDU230217C001900002023-02-03 3:30PM EST190.000.170.060.26-0.16-48.48%524270.12%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU230217P000500002022-12-20 10:17AM EST50.000.140.000.190.00-24222.66%
BIDU230217P000550002022-12-19 1:12PM EST55.000.180.000.170.00-226200.78%
BIDU230217P000600002023-01-04 12:12PM EST60.000.110.000.160.00-23182.03%
BIDU230217P000650002023-01-12 12:48PM EST65.000.060.000.200.00-21,027171.09%
BIDU230217P000700002023-01-06 3:19PM EST70.000.170.000.220.00-321158.20%
BIDU230217P000750002023-01-19 10:00AM EST75.000.080.000.230.00-147144.92%
BIDU230217P000800002023-02-02 1:08PM EST80.000.030.010.220.00-994131.64%
BIDU230217P000850002023-02-02 3:20PM EST85.000.010.010.100.00-21,013108.59%
BIDU230217P000900002023-02-02 1:08PM EST90.000.030.020.210.00-2116107.42%
BIDU230217P000950002023-02-03 3:05PM EST95.000.040.010.05-0.01-20.00%363681.25%
BIDU230217P001000002023-02-03 3:24PM EST100.000.090.030.28+0.04+80.00%21389289.26%
BIDU230217P001050002023-02-01 3:48PM EST105.000.090.050.280.00-3935379.30%
BIDU230217P001100002023-02-03 3:24PM EST110.000.160.150.25+0.01+6.67%2031,22571.09%
BIDU230217P001150002023-02-03 3:56PM EST115.000.270.260.29-0.08-22.86%769664.45%
BIDU230217P001200002023-02-03 3:21PM EST120.000.430.410.48+0.08+22.86%1031259.72%
BIDU230217P001240002023-02-03 3:18PM EST124.000.670.660.74+0.26+63.41%22856.91%
BIDU230217P001250002023-02-03 3:35PM EST125.000.850.770.83+0.30+54.55%1422256.57%
BIDU230217P001270002023-02-03 3:56PM EST127.001.030.981.06+0.47+83.93%8955.62%
BIDU230217P001280002023-02-03 3:30PM EST128.001.181.121.25+0.68+136.00%2511855.71%
BIDU230217P001290002023-02-03 11:26AM EST129.001.021.261.340.00-41454.81%
BIDU230217P001300002023-02-03 3:59PM EST130.001.461.411.63+0.56+62.22%17998255.23%
BIDU230217P001310002023-02-01 3:35PM EST131.000.781.601.720.00-11454.25%
BIDU230217P001320002023-02-03 12:38PM EST132.001.401.791.92-0.19-11.95%112753.83%
BIDU230217P001330002023-02-03 1:07PM EST133.001.692.032.15+0.65+62.50%42953.64%
BIDU230217P001340002023-02-03 3:58PM EST134.002.352.182.59+1.08+85.04%36253.91%
BIDU230217P001350002023-02-03 2:20PM EST135.002.652.482.68+1.27+92.03%3379552.81%
BIDU230217P001360002023-01-31 1:03PM EST136.006.642.793.050.00-131153.03%
BIDU230217P001370002023-02-02 11:27AM EST137.001.583.153.350.00-23552.88%
BIDU230217P001380002023-02-03 1:46PM EST138.003.703.453.75+1.33+56.12%1118052.69%
BIDU230217P001390002023-02-03 1:18PM EST139.003.493.904.10+1.44+70.24%857452.71%
BIDU230217P001400002023-02-03 3:22PM EST140.004.474.354.55+1.92+75.29%24432552.95%
BIDU230217P001410002023-02-03 11:53AM EST141.003.954.705.00+1.54+63.90%852952.49%
BIDU230217P001420002023-02-03 3:03PM EST142.005.705.255.50+3.11+120.08%1485552.92%
BIDU230217P001430002023-02-03 3:41PM EST143.006.055.655.95+3.15+108.62%82052.20%
BIDU230217P001440002023-02-03 3:32PM EST144.006.586.306.50+2.82+75.00%2744652.81%
BIDU230217P001450002023-02-03 3:40PM EST145.007.156.857.10+3.08+75.68%12021452.94%
BIDU230217P001470002023-02-03 12:03PM EST147.006.758.058.30+1.35+25.00%9369952.98%
BIDU230217P001480002023-02-03 11:01AM EST148.007.608.708.95+2.25+42.06%112053.13%
BIDU230217P001500002023-02-03 3:17PM EST150.0010.1510.0010.35+3.95+63.71%4967253.20%
BIDU230217P001550002023-02-03 9:38AM EST155.0010.0313.8514.15+1.03+11.44%2027554.27%
BIDU230217P001600002023-02-03 3:59PM EST160.0017.7517.8018.75+5.70+47.30%9956.10%
BIDU230217P001650002023-02-03 9:53AM EST165.0017.1022.4022.95+1.40+8.92%1955.42%
BIDU230217P001700002023-02-01 10:36AM EST170.0020.5026.8527.550.00-3450.78%
BIDU230217P001800002023-01-19 3:06PM EST180.0050.7536.6537.800.00-8064.94%
BIDU230217P001900002023-01-27 2:25PM EST190.0050.6546.5548.250.00-37083.84%