Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,04%) BTC-EUR
21.660,52 -377,88 (-1,71%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230217C00055000 | 2022-12-29 9:40AM EST | 55.00 | 57.69 | 82.45 | 85.80 | 0.00 | - | 3 | 3 | 0.00% |
| BIDU230217C00065000 | 2023-01-04 11:38AM EST | 65.00 | 65.70 | 77.90 | 78.60 | 0.00 | - | - | 1 | 186.33% |
| BIDU230217C00070000 | 2023-01-20 11:04AM EST | 70.00 | 66.34 | 72.60 | 73.60 | 0.00 | - | 1 | 2 | 140.63% |
| BIDU230217C00075000 | 2023-01-20 3:00PM EST | 75.00 | 61.20 | 67.95 | 69.20 | 0.00 | - | 10 | 10 | 182.62% |
| BIDU230217C00080000 | 2023-01-20 3:00PM EST | 80.00 | 56.50 | 63.00 | 63.70 | 0.00 | - | 20 | 20 | 150.78% |
| BIDU230217C00085000 | 2023-01-23 12:08PM EST | 85.00 | 50.81 | 57.95 | 58.70 | 0.00 | - | 42 | 57 | 134.77% |
| BIDU230217C00090000 | 2023-02-03 10:48AM EST | 90.00 | 56.78 | 52.15 | 53.70 | +4.37 | +8.34% | 2 | 68 | 142.82% |
| BIDU230217C00095000 | 2023-02-01 2:24PM EST | 95.00 | 56.00 | 47.40 | 48.80 | 0.00 | - | 10 | 140 | 83.98% |
| BIDU230217C00100000 | 2023-02-03 1:29PM EST | 100.00 | 43.91 | 42.50 | 43.80 | -9.44 | -17.69% | 3 | 80 | 82.42% |
| BIDU230217C00105000 | 2023-02-02 2:43PM EST | 105.00 | 45.35 | 37.85 | 39.00 | 0.00 | - | 7 | 373 | 91.02% |
| BIDU230217C00110000 | 2023-02-01 2:26PM EST | 110.00 | 41.10 | 32.45 | 34.05 | 0.00 | - | 3 | 332 | 70.51% |
| BIDU230217C00115000 | 2023-02-03 12:18PM EST | 115.00 | 31.25 | 28.10 | 29.15 | -6.76 | -17.78% | 3 | 387 | 74.90% |
| BIDU230217C00120000 | 2023-02-03 1:47PM EST | 120.00 | 23.50 | 23.40 | 24.35 | -8.95 | -27.58% | 3 | 310 | 69.24% |
| BIDU230217C00124000 | 2023-01-30 3:48PM EST | 124.00 | 16.85 | 19.90 | 20.60 | 0.00 | - | 2 | 23 | 66.43% |
| BIDU230217C00125000 | 2023-02-03 1:20PM EST | 125.00 | 20.60 | 19.00 | 19.65 | -5.97 | -22.47% | 7 | 153 | 65.04% |
| BIDU230217C00127000 | 2023-01-31 11:50AM EST | 127.00 | 11.70 | 17.20 | 17.65 | 0.00 | - | 3 | 4 | 61.26% |
| BIDU230217C00129000 | 2023-02-01 12:52PM EST | 129.00 | 22.60 | 15.45 | 16.15 | 0.00 | - | 2 | 5 | 61.11% |
| BIDU230217C00130000 | 2023-02-03 2:34PM EST | 130.00 | 14.80 | 14.60 | 15.35 | -7.85 | -34.66% | 22 | 1,307 | 60.52% |
| BIDU230217C00131000 | 2023-02-03 11:34AM EST | 131.00 | 16.54 | 13.85 | 14.45 | -4.96 | -23.07% | 2 | 21 | 59.74% |
| BIDU230217C00132000 | 2023-02-03 11:13AM EST | 132.00 | 15.33 | 13.05 | 13.65 | +2.33 | +17.92% | 6 | 12 | 59.11% |
| BIDU230217C00133000 | 2023-02-03 11:34AM EST | 133.00 | 14.87 | 12.35 | 12.60 | 0.00 | - | 2 | 32 | 57.42% |
| BIDU230217C00134000 | 2023-02-03 3:20PM EST | 134.00 | 11.85 | 11.55 | 11.85 | -6.40 | -35.07% | 2 | 58 | 56.73% |
| BIDU230217C00135000 | 2023-02-03 10:56AM EST | 135.00 | 12.70 | 10.75 | 11.35 | -5.02 | -28.33% | 7 | 1,352 | 57.17% |
| BIDU230217C00136000 | 2023-02-03 11:33AM EST | 136.00 | 12.47 | 10.15 | 10.45 | -6.53 | -34.37% | 2 | 23 | 56.30% |
| BIDU230217C00137000 | 2023-02-03 10:44AM EST | 137.00 | 12.25 | 9.50 | 9.95 | -4.00 | -24.62% | 1 | 37 | 57.00% |
| BIDU230217C00138000 | 2023-02-01 10:24AM EST | 138.00 | 17.68 | 8.85 | 9.15 | 0.00 | - | 64 | 140 | 55.96% |
| BIDU230217C00139000 | 2023-02-02 10:44AM EST | 139.00 | 16.30 | 8.25 | 8.55 | 0.00 | - | 1 | 112 | 55.91% |
| BIDU230217C00140000 | 2023-02-03 3:19PM EST | 140.00 | 7.85 | 7.65 | 7.95 | -6.15 | -43.93% | 53 | 928 | 55.64% |
| BIDU230217C00141000 | 2023-02-02 11:20AM EST | 141.00 | 14.05 | 7.15 | 7.40 | 0.00 | - | 2 | 15 | 55.81% |
| BIDU230217C00142000 | 2023-02-03 3:31PM EST | 142.00 | 6.70 | 6.60 | 6.85 | -6.40 | -48.85% | 5 | 102 | 55.52% |
| BIDU230217C00143000 | 2023-02-03 3:18PM EST | 143.00 | 6.27 | 6.15 | 6.35 | -5.03 | -44.51% | 17 | 60 | 55.69% |
| BIDU230217C00144000 | 2023-02-03 3:32PM EST | 144.00 | 5.78 | 5.70 | 5.90 | -6.89 | -54.38% | 256 | 52 | 55.84% |
| BIDU230217C00145000 | 2023-02-03 3:57PM EST | 145.00 | 5.35 | 5.25 | 5.50 | -5.40 | -50.23% | 199 | 1,636 | 55.98% |
| BIDU230217C00146000 | 2023-02-03 2:04PM EST | 146.00 | 4.95 | 4.85 | 5.10 | -6.55 | -56.96% | 133 | 17 | 56.14% |
| BIDU230217C00147000 | 2023-02-03 1:09PM EST | 147.00 | 5.10 | 4.50 | 4.70 | -4.15 | -44.86% | 46 | 129 | 56.31% |
| BIDU230217C00148000 | 2023-02-03 3:59PM EST | 148.00 | 4.20 | 4.15 | 4.30 | -4.35 | -50.88% | 35 | 46 | 56.26% |
| BIDU230217C00150000 | 2023-02-03 3:59PM EST | 150.00 | 3.60 | 3.45 | 3.70 | -3.95 | -52.32% | 534 | 1,532 | 56.47% |
| BIDU230217C00152500 | 2023-02-03 2:57PM EST | 152.50 | 2.78 | 2.83 | 3.05 | -3.07 | -52.48% | 112 | 338 | 57.35% |
| BIDU230217C00155000 | 2023-02-03 3:35PM EST | 155.00 | 2.24 | 2.31 | 2.47 | -3.21 | -58.90% | 372 | 2,676 | 57.98% |
| BIDU230217C00157500 | 2023-02-03 3:24PM EST | 157.50 | 1.80 | 1.86 | 1.99 | -2.95 | -62.11% | 79 | 229 | 58.50% |
| BIDU230217C00160000 | 2023-02-03 3:59PM EST | 160.00 | 1.54 | 1.46 | 1.62 | -2.46 | -61.50% | 139 | 1,092 | 58.94% |
| BIDU230217C00162500 | 2023-02-03 2:24PM EST | 162.50 | 1.26 | 1.18 | 1.33 | -2.09 | -62.39% | 38 | 193 | 59.81% |
| BIDU230217C00165000 | 2023-02-03 1:50PM EST | 165.00 | 1.07 | 0.94 | 1.09 | -1.68 | -61.09% | 27 | 463 | 60.55% |
| BIDU230217C00170000 | 2023-02-03 3:46PM EST | 170.00 | 0.66 | 0.63 | 0.71 | -1.17 | -63.93% | 160 | 654 | 62.16% |
| BIDU230217C00175000 | 2023-02-03 3:34PM EST | 175.00 | 0.44 | 0.43 | 0.48 | -0.76 | -63.33% | 22 | 165 | 64.06% |
| BIDU230217C00180000 | 2023-02-03 12:30PM EST | 180.00 | 0.38 | 0.22 | 0.41 | -0.47 | -55.29% | 17 | 346 | 66.06% |
| BIDU230217C00185000 | 2023-02-03 3:34PM EST | 185.00 | 0.17 | 0.17 | 0.25 | -0.41 | -70.69% | 7 | 101 | 67.48% |
| BIDU230217C00190000 | 2023-02-03 3:30PM EST | 190.00 | 0.17 | 0.06 | 0.26 | -0.16 | -48.48% | 5 | 242 | 70.12% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230217P00050000 | 2022-12-20 10:17AM EST | 50.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | 2 | 4 | 222.66% |
| BIDU230217P00055000 | 2022-12-19 1:12PM EST | 55.00 | 0.18 | 0.00 | 0.17 | 0.00 | - | 2 | 26 | 200.78% |
| BIDU230217P00060000 | 2023-01-04 12:12PM EST | 60.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 2 | 3 | 182.03% |
| BIDU230217P00065000 | 2023-01-12 12:48PM EST | 65.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 1,027 | 171.09% |
| BIDU230217P00070000 | 2023-01-06 3:19PM EST | 70.00 | 0.17 | 0.00 | 0.22 | 0.00 | - | 3 | 21 | 158.20% |
| BIDU230217P00075000 | 2023-01-19 10:00AM EST | 75.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 1 | 47 | 144.92% |
| BIDU230217P00080000 | 2023-02-02 1:08PM EST | 80.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 9 | 94 | 131.64% |
| BIDU230217P00085000 | 2023-02-02 3:20PM EST | 85.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 2 | 1,013 | 108.59% |
| BIDU230217P00090000 | 2023-02-02 1:08PM EST | 90.00 | 0.03 | 0.02 | 0.21 | 0.00 | - | 2 | 116 | 107.42% |
| BIDU230217P00095000 | 2023-02-03 3:05PM EST | 95.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 3 | 636 | 81.25% |
| BIDU230217P00100000 | 2023-02-03 3:24PM EST | 100.00 | 0.09 | 0.03 | 0.28 | +0.04 | +80.00% | 213 | 892 | 89.26% |
| BIDU230217P00105000 | 2023-02-01 3:48PM EST | 105.00 | 0.09 | 0.05 | 0.28 | 0.00 | - | 39 | 353 | 79.30% |
| BIDU230217P00110000 | 2023-02-03 3:24PM EST | 110.00 | 0.16 | 0.15 | 0.25 | +0.01 | +6.67% | 203 | 1,225 | 71.09% |
| BIDU230217P00115000 | 2023-02-03 3:56PM EST | 115.00 | 0.27 | 0.26 | 0.29 | -0.08 | -22.86% | 7 | 696 | 64.45% |
| BIDU230217P00120000 | 2023-02-03 3:21PM EST | 120.00 | 0.43 | 0.41 | 0.48 | +0.08 | +22.86% | 10 | 312 | 59.72% |
| BIDU230217P00124000 | 2023-02-03 3:18PM EST | 124.00 | 0.67 | 0.66 | 0.74 | +0.26 | +63.41% | 2 | 28 | 56.91% |
| BIDU230217P00125000 | 2023-02-03 3:35PM EST | 125.00 | 0.85 | 0.77 | 0.83 | +0.30 | +54.55% | 14 | 222 | 56.57% |
| BIDU230217P00127000 | 2023-02-03 3:56PM EST | 127.00 | 1.03 | 0.98 | 1.06 | +0.47 | +83.93% | 8 | 9 | 55.62% |
| BIDU230217P00128000 | 2023-02-03 3:30PM EST | 128.00 | 1.18 | 1.12 | 1.25 | +0.68 | +136.00% | 25 | 118 | 55.71% |
| BIDU230217P00129000 | 2023-02-03 11:26AM EST | 129.00 | 1.02 | 1.26 | 1.34 | 0.00 | - | 4 | 14 | 54.81% |
| BIDU230217P00130000 | 2023-02-03 3:59PM EST | 130.00 | 1.46 | 1.41 | 1.63 | +0.56 | +62.22% | 179 | 982 | 55.23% |
| BIDU230217P00131000 | 2023-02-01 3:35PM EST | 131.00 | 0.78 | 1.60 | 1.72 | 0.00 | - | 1 | 14 | 54.25% |
| BIDU230217P00132000 | 2023-02-03 12:38PM EST | 132.00 | 1.40 | 1.79 | 1.92 | -0.19 | -11.95% | 11 | 27 | 53.83% |
| BIDU230217P00133000 | 2023-02-03 1:07PM EST | 133.00 | 1.69 | 2.03 | 2.15 | +0.65 | +62.50% | 4 | 29 | 53.64% |
| BIDU230217P00134000 | 2023-02-03 3:58PM EST | 134.00 | 2.35 | 2.18 | 2.59 | +1.08 | +85.04% | 3 | 62 | 53.91% |
| BIDU230217P00135000 | 2023-02-03 2:20PM EST | 135.00 | 2.65 | 2.48 | 2.68 | +1.27 | +92.03% | 33 | 795 | 52.81% |
| BIDU230217P00136000 | 2023-01-31 1:03PM EST | 136.00 | 6.64 | 2.79 | 3.05 | 0.00 | - | 13 | 11 | 53.03% |
| BIDU230217P00137000 | 2023-02-02 11:27AM EST | 137.00 | 1.58 | 3.15 | 3.35 | 0.00 | - | 2 | 35 | 52.88% |
| BIDU230217P00138000 | 2023-02-03 1:46PM EST | 138.00 | 3.70 | 3.45 | 3.75 | +1.33 | +56.12% | 11 | 180 | 52.69% |
| BIDU230217P00139000 | 2023-02-03 1:18PM EST | 139.00 | 3.49 | 3.90 | 4.10 | +1.44 | +70.24% | 85 | 74 | 52.71% |
| BIDU230217P00140000 | 2023-02-03 3:22PM EST | 140.00 | 4.47 | 4.35 | 4.55 | +1.92 | +75.29% | 244 | 325 | 52.95% |
| BIDU230217P00141000 | 2023-02-03 11:53AM EST | 141.00 | 3.95 | 4.70 | 5.00 | +1.54 | +63.90% | 85 | 29 | 52.49% |
| BIDU230217P00142000 | 2023-02-03 3:03PM EST | 142.00 | 5.70 | 5.25 | 5.50 | +3.11 | +120.08% | 148 | 55 | 52.92% |
| BIDU230217P00143000 | 2023-02-03 3:41PM EST | 143.00 | 6.05 | 5.65 | 5.95 | +3.15 | +108.62% | 8 | 20 | 52.20% |
| BIDU230217P00144000 | 2023-02-03 3:32PM EST | 144.00 | 6.58 | 6.30 | 6.50 | +2.82 | +75.00% | 274 | 46 | 52.81% |
| BIDU230217P00145000 | 2023-02-03 3:40PM EST | 145.00 | 7.15 | 6.85 | 7.10 | +3.08 | +75.68% | 120 | 214 | 52.94% |
| BIDU230217P00147000 | 2023-02-03 12:03PM EST | 147.00 | 6.75 | 8.05 | 8.30 | +1.35 | +25.00% | 93 | 699 | 52.98% |
| BIDU230217P00148000 | 2023-02-03 11:01AM EST | 148.00 | 7.60 | 8.70 | 8.95 | +2.25 | +42.06% | 11 | 20 | 53.13% |
| BIDU230217P00150000 | 2023-02-03 3:17PM EST | 150.00 | 10.15 | 10.00 | 10.35 | +3.95 | +63.71% | 49 | 672 | 53.20% |
| BIDU230217P00155000 | 2023-02-03 9:38AM EST | 155.00 | 10.03 | 13.85 | 14.15 | +1.03 | +11.44% | 20 | 275 | 54.27% |
| BIDU230217P00160000 | 2023-02-03 3:59PM EST | 160.00 | 17.75 | 17.80 | 18.75 | +5.70 | +47.30% | 9 | 9 | 56.10% |
| BIDU230217P00165000 | 2023-02-03 9:53AM EST | 165.00 | 17.10 | 22.40 | 22.95 | +1.40 | +8.92% | 1 | 9 | 55.42% |
| BIDU230217P00170000 | 2023-02-01 10:36AM EST | 170.00 | 20.50 | 26.85 | 27.55 | 0.00 | - | 3 | 4 | 50.78% |
| BIDU230217P00180000 | 2023-01-19 3:06PM EST | 180.00 | 50.75 | 36.65 | 37.80 | 0.00 | - | 8 | 0 | 64.94% |
| BIDU230217P00190000 | 2023-01-27 2:25PM EST | 190.00 | 50.65 | 46.55 | 48.25 | 0.00 | - | 37 | 0 | 83.84% |
