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
21.654,22 -94,57 (-0,43%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230317C00040000 | 2023-01-30 3:22PM EST | 40.00 | 98.90 | 102.70 | 103.70 | 0.00 | - | 14 | 69 | 164.06% |
| BIDU230317C00045000 | 2022-11-15 10:55AM EST | 45.00 | 55.30 | 70.20 | 71.35 | 0.00 | - | 60 | 22 | 0.00% |
| BIDU230317C00050000 | 2022-11-15 10:41AM EST | 50.00 | 50.43 | 65.45 | 66.50 | 0.00 | - | 1 | 2 | 0.00% |
| BIDU230317C00055000 | 2022-11-17 12:08PM EST | 55.00 | 46.25 | 57.95 | 59.15 | 0.00 | - | 35 | 10 | 0.00% |
| BIDU230317C00060000 | 2023-02-01 1:55PM EST | 60.00 | 90.90 | 82.85 | 83.90 | 0.00 | - | 50 | 77 | 128.32% |
| BIDU230317C00065000 | 2023-02-03 9:51AM EST | 65.00 | 84.25 | 77.95 | 78.85 | +16.95 | +25.19% | 2 | 104 | 118.95% |
| BIDU230317C00070000 | 2023-01-03 1:23PM EST | 70.00 | 50.17 | 81.50 | 82.65 | 0.00 | - | 2 | 46 | 253.69% |
| BIDU230317C00075000 | 2022-12-27 1:21PM EST | 75.00 | 42.90 | 63.85 | 64.35 | 0.00 | - | 80 | 53 | 0.00% |
| BIDU230317C00080000 | 2023-02-01 11:43AM EST | 80.00 | 71.95 | 63.45 | 64.00 | 0.00 | - | 6 | 348 | 102.10% |
| BIDU230317C00085000 | 2023-02-02 3:19PM EST | 85.00 | 66.31 | 58.60 | 59.20 | 0.00 | - | 41 | 599 | 97.41% |
| BIDU230317C00090000 | 2023-01-31 3:41PM EST | 90.00 | 45.20 | 53.35 | 54.25 | 0.00 | - | 1 | 520 | 85.99% |
| BIDU230317C00095000 | 2023-02-01 10:15AM EST | 95.00 | 59.55 | 48.85 | 49.45 | 0.00 | - | 6 | 433 | 84.55% |
| BIDU230317C00100000 | 2023-02-03 3:58PM EST | 100.00 | 44.00 | 43.90 | 44.75 | -10.25 | -18.89% | 11 | 236 | 78.74% |
| BIDU230317C00105000 | 2023-02-02 2:40PM EST | 105.00 | 46.90 | 39.30 | 40.05 | 0.00 | - | 51 | 909 | 75.00% |
| BIDU230317C00110000 | 2023-02-03 1:29PM EST | 110.00 | 35.20 | 34.75 | 35.10 | -7.50 | -17.56% | 14 | 1,590 | 69.24% |
| BIDU230317C00115000 | 2023-02-02 12:37PM EST | 115.00 | 37.45 | 30.25 | 31.15 | 0.00 | - | 3 | 824 | 68.12% |
| BIDU230317C00120000 | 2023-02-03 3:46PM EST | 120.00 | 25.75 | 25.95 | 26.35 | -8.00 | -23.70% | 25 | 1,066 | 62.67% |
| BIDU230317C00125000 | 2023-02-03 1:41PM EST | 125.00 | 22.10 | 22.00 | 22.70 | -6.05 | -21.49% | 17 | 1,231 | 61.87% |
| BIDU230317C00130000 | 2023-02-03 1:58PM EST | 130.00 | 18.36 | 18.30 | 18.70 | -5.61 | -23.40% | 87 | 935 | 58.91% |
| BIDU230317C00135000 | 2023-02-03 1:39PM EST | 135.00 | 15.31 | 15.05 | 15.40 | -6.24 | -28.96% | 11 | 1,773 | 57.75% |
| BIDU230317C00140000 | 2023-02-03 3:59PM EST | 140.00 | 12.20 | 12.25 | 12.60 | -5.30 | -30.29% | 11 | 975 | 57.30% |
| BIDU230317C00145000 | 2023-02-03 3:37PM EST | 145.00 | 9.85 | 9.80 | 10.10 | -5.01 | -33.71% | 316 | 888 | 56.64% |
| BIDU230317C00150000 | 2023-02-03 3:59PM EST | 150.00 | 7.95 | 7.80 | 8.25 | -4.15 | -34.30% | 82 | 2,033 | 57.02% |
| BIDU230317C00155000 | 2023-02-03 3:55PM EST | 155.00 | 6.30 | 6.10 | 6.40 | -2.85 | -31.15% | 576 | 2,689 | 56.44% |
| BIDU230317C00160000 | 2023-02-03 2:19PM EST | 160.00 | 4.81 | 4.60 | 5.10 | -3.39 | -41.34% | 163 | 1,358 | 56.25% |
| BIDU230317C00165000 | 2023-02-03 3:29PM EST | 165.00 | 3.80 | 3.55 | 4.05 | -2.72 | -41.72% | 79 | 607 | 56.60% |
| BIDU230317C00170000 | 2023-02-03 3:14PM EST | 170.00 | 2.92 | 2.77 | 3.20 | -2.33 | -44.38% | 60 | 1,868 | 57.13% |
| BIDU230317C00175000 | 2023-02-03 1:21PM EST | 175.00 | 2.44 | 2.15 | 2.48 | -1.31 | -34.93% | 235 | 1,024 | 57.46% |
| BIDU230317C00180000 | 2023-02-03 3:14PM EST | 180.00 | 1.87 | 1.71 | 1.95 | -1.31 | -41.19% | 49 | 266 | 58.18% |
| BIDU230317C00185000 | 2023-02-03 9:39AM EST | 185.00 | 1.94 | 1.32 | 1.55 | -0.57 | -22.71% | 32 | 311 | 58.74% |
| BIDU230317C00190000 | 2023-02-03 3:41PM EST | 190.00 | 1.11 | 1.03 | 1.23 | -0.89 | -44.50% | 9 | 197 | 59.35% |
| BIDU230317C00195000 | 2023-02-03 12:28PM EST | 195.00 | 1.09 | 0.79 | 1.00 | -0.63 | -36.63% | 1 | 243 | 60.01% |
| BIDU230317C00200000 | 2023-02-03 3:34PM EST | 200.00 | 0.72 | 0.69 | 0.80 | -0.52 | -41.94% | 118 | 388 | 61.26% |
| BIDU230317C00210000 | 2023-02-03 1:42PM EST | 210.00 | 0.50 | 0.42 | 0.69 | -0.25 | -33.33% | 21 | 111 | 64.26% |
| BIDU230317C00220000 | 2023-02-03 1:54PM EST | 220.00 | 0.34 | 0.21 | 0.34 | -0.18 | -34.62% | 42 | 618 | 62.65% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230317P00040000 | 2023-01-27 3:27PM EST | 40.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 2 | 42 | 154.30% |
| BIDU230317P00045000 | 2023-01-31 2:02PM EST | 45.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 10 | 46 | 140.63% |
| BIDU230317P00050000 | 2023-01-12 12:37PM EST | 50.00 | 0.08 | 0.00 | 0.39 | 0.00 | - | 2 | 71 | 142.77% |
| BIDU230317P00055000 | 2023-02-01 12:10PM EST | 55.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 1 | 68 | 116.41% |
| BIDU230317P00060000 | 2023-02-02 3:19PM EST | 60.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 4 | 197 | 109.38% |
| BIDU230317P00065000 | 2023-01-18 10:33AM EST | 65.00 | 0.22 | 0.01 | 0.13 | 0.00 | - | 17 | 200 | 95.70% |
| BIDU230317P00070000 | 2023-02-01 12:01PM EST | 70.00 | 0.10 | 0.03 | 0.16 | 0.00 | - | 10 | 2,131 | 90.63% |
| BIDU230317P00075000 | 2023-01-17 1:06PM EST | 75.00 | 0.36 | 0.03 | 0.19 | 0.00 | - | 2 | 736 | 84.18% |
| BIDU230317P00080000 | 2023-02-01 11:14AM EST | 80.00 | 0.13 | 0.07 | 0.23 | 0.00 | - | 26 | 1,322 | 79.88% |
| BIDU230317P00085000 | 2023-02-01 12:01PM EST | 85.00 | 0.18 | 0.13 | 0.00 | 0.00 | - | 25 | 640 | 64.84% |
| BIDU230317P00090000 | 2023-02-02 9:32AM EST | 90.00 | 0.35 | 0.20 | 0.37 | 0.00 | - | 1 | 396 | 71.97% |
| BIDU230317P00095000 | 2023-02-03 3:48PM EST | 95.00 | 0.31 | 0.32 | 0.47 | -0.04 | -11.43% | 16 | 882 | 68.46% |
| BIDU230317P00100000 | 2023-02-03 3:46PM EST | 100.00 | 0.57 | 0.40 | 0.62 | +0.10 | +21.28% | 86 | 807 | 64.16% |
| BIDU230317P00105000 | 2023-02-03 12:58PM EST | 105.00 | 0.74 | 0.78 | 0.85 | +0.14 | +23.33% | 89 | 536 | 62.94% |
| BIDU230317P00110000 | 2023-02-03 2:53PM EST | 110.00 | 1.17 | 1.12 | 1.21 | +0.39 | +50.00% | 204 | 1,025 | 60.52% |
| BIDU230317P00115000 | 2023-02-03 2:58PM EST | 115.00 | 1.71 | 1.59 | 1.77 | +0.56 | +48.70% | 36 | 4,170 | 58.57% |
| BIDU230317P00120000 | 2023-02-03 3:43PM EST | 120.00 | 2.46 | 2.29 | 2.44 | +0.78 | +46.43% | 100 | 751 | 56.56% |
| BIDU230317P00125000 | 2023-02-03 3:28PM EST | 125.00 | 3.35 | 3.25 | 3.45 | +1.23 | +58.02% | 61 | 560 | 55.18% |
| BIDU230317P00130000 | 2023-02-03 3:49PM EST | 130.00 | 4.75 | 4.60 | 4.90 | +1.55 | +48.44% | 67 | 477 | 54.60% |
| BIDU230317P00135000 | 2023-02-03 3:37PM EST | 135.00 | 6.60 | 6.30 | 6.50 | +2.23 | +51.03% | 185 | 723 | 53.42% |
| BIDU230317P00140000 | 2023-02-03 3:13PM EST | 140.00 | 8.80 | 8.15 | 8.65 | +2.60 | +41.94% | 269 | 927 | 52.15% |
| BIDU230317P00145000 | 2023-02-03 3:28PM EST | 145.00 | 11.07 | 10.90 | 11.30 | +2.87 | +35.00% | 262 | 532 | 52.52% |
| BIDU230317P00150000 | 2023-02-03 3:44PM EST | 150.00 | 14.21 | 13.90 | 14.15 | +3.92 | +38.10% | 131 | 342 | 52.05% |
| BIDU230317P00155000 | 2023-02-03 1:42PM EST | 155.00 | 17.35 | 16.95 | 17.50 | +3.95 | +29.48% | 22 | 126 | 51.07% |
| BIDU230317P00160000 | 2023-02-03 1:42PM EST | 160.00 | 20.95 | 20.70 | 21.20 | +5.50 | +35.60% | 10 | 189 | 51.20% |
| BIDU230317P00165000 | 2023-02-02 3:54PM EST | 165.00 | 19.30 | 24.45 | 25.35 | 0.00 | - | 5 | 57 | 51.00% |
| BIDU230317P00170000 | 2023-02-03 2:56PM EST | 170.00 | 29.50 | 28.60 | 29.65 | +6.35 | +27.43% | 5 | 6 | 51.07% |
| BIDU230317P00175000 | 2023-01-30 10:07AM EST | 175.00 | 34.70 | 32.95 | 34.00 | 0.00 | - | 1 | 2 | 50.59% |
| BIDU230317P00180000 | 2023-02-03 9:58AM EST | 180.00 | 35.20 | 37.65 | 38.60 | +6.10 | +20.96% | 2 | 41 | 51.61% |
| BIDU230317P00185000 | 2022-12-30 10:30AM EST | 185.00 | 69.55 | 45.75 | 46.55 | 0.00 | - | 1 | 0 | 82.21% |
| BIDU230317P00190000 | 2023-01-20 10:15AM EST | 190.00 | 54.90 | 46.90 | 47.90 | 0.00 | - | 35 | 0 | 57.15% |
| BIDU230317P00195000 | 2023-02-02 2:18PM EST | 195.00 | 44.40 | 51.80 | 52.70 | 0.00 | - | 1 | 1 | 57.96% |
| BIDU230317P00200000 | 2023-01-18 3:53PM EST | 200.00 | 73.35 | 56.70 | 57.70 | 0.00 | - | 16 | 0 | 50.68% |
| BIDU230317P00210000 | 2022-09-01 11:14AM EST | 210.00 | 68.30 | 91.75 | 94.05 | 0.00 | - | - | 0 | 232.25% |
| BIDU230317P00220000 | 2022-12-08 3:32PM EST | 220.00 | 99.65 | 86.55 | 87.55 | 0.00 | - | - | 0 | 153.69% |
