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. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU230317C000400002023-01-30 3:22PM EST40.0098.90102.70103.700.00-1469164.06%
BIDU230317C000450002022-11-15 10:55AM EST45.0055.3070.2071.350.00-60220.00%
BIDU230317C000500002022-11-15 10:41AM EST50.0050.4365.4566.500.00-120.00%
BIDU230317C000550002022-11-17 12:08PM EST55.0046.2557.9559.150.00-35100.00%
BIDU230317C000600002023-02-01 1:55PM EST60.0090.9082.8583.900.00-5077128.32%
BIDU230317C000650002023-02-03 9:51AM EST65.0084.2577.9578.85+16.95+25.19%2104118.95%
BIDU230317C000700002023-01-03 1:23PM EST70.0050.1781.5082.650.00-246253.69%
BIDU230317C000750002022-12-27 1:21PM EST75.0042.9063.8564.350.00-80530.00%
BIDU230317C000800002023-02-01 11:43AM EST80.0071.9563.4564.000.00-6348102.10%
BIDU230317C000850002023-02-02 3:19PM EST85.0066.3158.6059.200.00-4159997.41%
BIDU230317C000900002023-01-31 3:41PM EST90.0045.2053.3554.250.00-152085.99%
BIDU230317C000950002023-02-01 10:15AM EST95.0059.5548.8549.450.00-643384.55%
BIDU230317C001000002023-02-03 3:58PM EST100.0044.0043.9044.75-10.25-18.89%1123678.74%
BIDU230317C001050002023-02-02 2:40PM EST105.0046.9039.3040.050.00-5190975.00%
BIDU230317C001100002023-02-03 1:29PM EST110.0035.2034.7535.10-7.50-17.56%141,59069.24%
BIDU230317C001150002023-02-02 12:37PM EST115.0037.4530.2531.150.00-382468.12%
BIDU230317C001200002023-02-03 3:46PM EST120.0025.7525.9526.35-8.00-23.70%251,06662.67%
BIDU230317C001250002023-02-03 1:41PM EST125.0022.1022.0022.70-6.05-21.49%171,23161.87%
BIDU230317C001300002023-02-03 1:58PM EST130.0018.3618.3018.70-5.61-23.40%8793558.91%
BIDU230317C001350002023-02-03 1:39PM EST135.0015.3115.0515.40-6.24-28.96%111,77357.75%
BIDU230317C001400002023-02-03 3:59PM EST140.0012.2012.2512.60-5.30-30.29%1197557.30%
BIDU230317C001450002023-02-03 3:37PM EST145.009.859.8010.10-5.01-33.71%31688856.64%
BIDU230317C001500002023-02-03 3:59PM EST150.007.957.808.25-4.15-34.30%822,03357.02%
BIDU230317C001550002023-02-03 3:55PM EST155.006.306.106.40-2.85-31.15%5762,68956.44%
BIDU230317C001600002023-02-03 2:19PM EST160.004.814.605.10-3.39-41.34%1631,35856.25%
BIDU230317C001650002023-02-03 3:29PM EST165.003.803.554.05-2.72-41.72%7960756.60%
BIDU230317C001700002023-02-03 3:14PM EST170.002.922.773.20-2.33-44.38%601,86857.13%
BIDU230317C001750002023-02-03 1:21PM EST175.002.442.152.48-1.31-34.93%2351,02457.46%
BIDU230317C001800002023-02-03 3:14PM EST180.001.871.711.95-1.31-41.19%4926658.18%
BIDU230317C001850002023-02-03 9:39AM EST185.001.941.321.55-0.57-22.71%3231158.74%
BIDU230317C001900002023-02-03 3:41PM EST190.001.111.031.23-0.89-44.50%919759.35%
BIDU230317C001950002023-02-03 12:28PM EST195.001.090.791.00-0.63-36.63%124360.01%
BIDU230317C002000002023-02-03 3:34PM EST200.000.720.690.80-0.52-41.94%11838861.26%
BIDU230317C002100002023-02-03 1:42PM EST210.000.500.420.69-0.25-33.33%2111164.26%
BIDU230317C002200002023-02-03 1:54PM EST220.000.340.210.34-0.18-34.62%4261862.65%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU230317P000400002023-01-27 3:27PM EST40.000.070.000.170.00-242154.30%
BIDU230317P000450002023-01-31 2:02PM EST45.000.020.000.170.00-1046140.63%
BIDU230317P000500002023-01-12 12:37PM EST50.000.080.000.390.00-271142.77%
BIDU230317P000550002023-02-01 12:10PM EST55.000.040.010.150.00-168116.41%
BIDU230317P000600002023-02-02 3:19PM EST60.000.030.010.190.00-4197109.38%
BIDU230317P000650002023-01-18 10:33AM EST65.000.220.010.130.00-1720095.70%
BIDU230317P000700002023-02-01 12:01PM EST70.000.100.030.160.00-102,13190.63%
BIDU230317P000750002023-01-17 1:06PM EST75.000.360.030.190.00-273684.18%
BIDU230317P000800002023-02-01 11:14AM EST80.000.130.070.230.00-261,32279.88%
BIDU230317P000850002023-02-01 12:01PM EST85.000.180.130.000.00-2564064.84%
BIDU230317P000900002023-02-02 9:32AM EST90.000.350.200.370.00-139671.97%
BIDU230317P000950002023-02-03 3:48PM EST95.000.310.320.47-0.04-11.43%1688268.46%
BIDU230317P001000002023-02-03 3:46PM EST100.000.570.400.62+0.10+21.28%8680764.16%
BIDU230317P001050002023-02-03 12:58PM EST105.000.740.780.85+0.14+23.33%8953662.94%
BIDU230317P001100002023-02-03 2:53PM EST110.001.171.121.21+0.39+50.00%2041,02560.52%
BIDU230317P001150002023-02-03 2:58PM EST115.001.711.591.77+0.56+48.70%364,17058.57%
BIDU230317P001200002023-02-03 3:43PM EST120.002.462.292.44+0.78+46.43%10075156.56%
BIDU230317P001250002023-02-03 3:28PM EST125.003.353.253.45+1.23+58.02%6156055.18%
BIDU230317P001300002023-02-03 3:49PM EST130.004.754.604.90+1.55+48.44%6747754.60%
BIDU230317P001350002023-02-03 3:37PM EST135.006.606.306.50+2.23+51.03%18572353.42%
BIDU230317P001400002023-02-03 3:13PM EST140.008.808.158.65+2.60+41.94%26992752.15%
BIDU230317P001450002023-02-03 3:28PM EST145.0011.0710.9011.30+2.87+35.00%26253252.52%
BIDU230317P001500002023-02-03 3:44PM EST150.0014.2113.9014.15+3.92+38.10%13134252.05%
BIDU230317P001550002023-02-03 1:42PM EST155.0017.3516.9517.50+3.95+29.48%2212651.07%
BIDU230317P001600002023-02-03 1:42PM EST160.0020.9520.7021.20+5.50+35.60%1018951.20%
BIDU230317P001650002023-02-02 3:54PM EST165.0019.3024.4525.350.00-55751.00%
BIDU230317P001700002023-02-03 2:56PM EST170.0029.5028.6029.65+6.35+27.43%5651.07%
BIDU230317P001750002023-01-30 10:07AM EST175.0034.7032.9534.000.00-1250.59%
BIDU230317P001800002023-02-03 9:58AM EST180.0035.2037.6538.60+6.10+20.96%24151.61%
BIDU230317P001850002022-12-30 10:30AM EST185.0069.5545.7546.550.00-1082.21%
BIDU230317P001900002023-01-20 10:15AM EST190.0054.9046.9047.900.00-35057.15%
BIDU230317P001950002023-02-02 2:18PM EST195.0044.4051.8052.700.00-1157.96%
BIDU230317P002000002023-01-18 3:53PM EST200.0073.3556.7057.700.00-16050.68%
BIDU230317P002100002022-09-01 11:14AM EST210.0068.3091.7594.050.00--0232.25%
BIDU230317P002200002022-12-08 3:32PM EST220.0099.6586.5587.550.00--0153.69%