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 (-1,0366%) BTC-EUR
21.612,17 -106,67 (-0,49%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230616C00075000 | 2022-07-07 1:27PM EST | 75.00 | 84.65 | 66.45 | 67.50 | 0.00 | - | - | 2 | 0.00% |
| BIDU230616C00080000 | 2022-07-07 10:50AM EST | 80.00 | 80.00 | 62.25 | 63.95 | 0.00 | - | - | 7 | 60.33% |
| BIDU230616C00085000 | 2022-07-07 10:31AM EST | 85.00 | 75.45 | 58.50 | 59.35 | 0.00 | - | - | 7 | 54.59% |
| BIDU230616C00090000 | 2022-07-27 2:46PM EST | 90.00 | 59.40 | 55.90 | 57.35 | 0.00 | - | - | 6 | 72.29% |
| BIDU230616C00095000 | 2022-07-07 9:36AM EST | 95.00 | 68.35 | 50.50 | 51.90 | 0.00 | - | - | 3 | 63.16% |
| BIDU230616C00100000 | 2022-07-21 8:46AM EST | 100.00 | 56.55 | 47.80 | 49.70 | 0.00 | - | - | 1 | 71.17% |
| BIDU230616C00105000 | 2022-07-28 1:46PM EST | 105.00 | 48.25 | 45.05 | 46.15 | 0.00 | - | - | 2 | 73.06% |
| BIDU230616C00110000 | 2022-07-29 9:42AM EST | 110.00 | 39.74 | 40.70 | 42.85 | 0.00 | - | - | 2 | 71.05% |
| BIDU230616C00115000 | 2022-07-15 8:32AM EST | 115.00 | 41.50 | 38.65 | 39.80 | 0.00 | - | - | 0 | 73.43% |
| BIDU230616C00120000 | 2022-07-18 1:37PM EST | 120.00 | 41.40 | 35.25 | 36.25 | 0.00 | - | - | 1 | 71.56% |
| BIDU230616C00130000 | 2022-08-11 11:55AM EST | 130.00 | 30.65 | 29.05 | 30.55 | +0.61 | +2.03% | 2 | 13 | 69.78% |
| BIDU230616C00135000 | 2022-08-11 12:22PM EST | 135.00 | 28.70 | 27.00 | 27.95 | +28.70 | - | 29 | 0 | 70.15% |
| BIDU230616C00140000 | 2022-08-11 11:55AM EST | 140.00 | 25.65 | 24.80 | 25.55 | +2.55 | +11.04% | 3 | 7 | 70.06% |
| BIDU230616C00150000 | 2022-08-10 10:57AM EST | 150.00 | 19.90 | 20.35 | 21.30 | +19.90 | - | - | 1 | 69.16% |
| BIDU230616C00155000 | 2022-08-11 12:37PM EST | 155.00 | 19.55 | 18.80 | 19.90 | +0.70 | +3.71% | 8 | 4 | 70.09% |
| BIDU230616C00160000 | 2022-08-09 8:30AM EST | 160.00 | 15.50 | 16.45 | 17.65 | 0.00 | - | 1 | 117 | 68.20% |
| BIDU230616C00165000 | 2022-07-15 2:03PM EST | 165.00 | 18.45 | 15.55 | 16.00 | 0.00 | - | - | 53 | 68.91% |
| BIDU230616C00170000 | 2022-08-10 12:39PM EST | 170.00 | 13.16 | 13.95 | 14.50 | -0.24 | -1.79% | - | 218 | 68.44% |
| BIDU230616C00175000 | 2022-08-04 11:26AM EST | 175.00 | 14.00 | 12.70 | 13.15 | 0.00 | - | 2 | 6 | 68.36% |
| BIDU230616C00180000 | 2022-07-28 12:08PM EST | 180.00 | 12.69 | 11.40 | 12.25 | 0.00 | - | - | 26 | 68.56% |
| BIDU230616C00190000 | 2022-07-21 11:37AM EST | 190.00 | 12.77 | 9.35 | 9.75 | 0.00 | - | - | 4 | 67.77% |
| BIDU230616C00195000 | 2022-08-03 2:53PM EST | 195.00 | 8.64 | 8.45 | 8.85 | 0.00 | - | - | 1 | 67.69% |
| BIDU230616C00200000 | 2022-08-11 12:23PM EST | 200.00 | 8.05 | 7.65 | 8.00 | +0.80 | +11.03% | 3 | 12 | 67.60% |
| BIDU230616C00210000 | 2022-07-29 9:55AM EST | 210.00 | 6.25 | 5.95 | 6.55 | 0.00 | - | - | 32 | 66.87% |
| BIDU230616C00220000 | 2022-08-11 12:23PM EST | 220.00 | 5.35 | 5.05 | 5.40 | +0.40 | +8.08% | 4 | 585 | 67.30% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230616P00070000 | 2022-08-02 12:51PM EST | 70.00 | 2.85 | 1.28 | 2.91 | 0.00 | - | 100 | 100 | 87.84% |
| BIDU230616P00075000 | 2022-08-05 2:27PM EST | 75.00 | 3.05 | 2.31 | 2.74 | 0.00 | - | 14 | 35 | 84.80% |
| BIDU230616P00080000 | 2022-08-05 2:37PM EST | 80.00 | 3.74 | 3.15 | 3.35 | 0.00 | - | 4 | 56 | 83.75% |
| BIDU230616P00085000 | 2022-08-11 8:55AM EST | 85.00 | 3.95 | 3.85 | 4.10 | -0.55 | -12.22% | 1 | 5 | 81.90% |
| BIDU230616P00090000 | 2022-08-11 11:55AM EST | 90.00 | 4.75 | 4.70 | 4.95 | -0.65 | -12.04% | 50 | 25 | 80.24% |
| BIDU230616P00095000 | 2022-08-02 2:43PM EST | 95.00 | 7.25 | 5.45 | 5.95 | 0.00 | - | 5 | 37 | 78.14% |
| BIDU230616P00100000 | 2022-08-02 1:54PM EST | 100.00 | 8.65 | 6.60 | 7.10 | 0.00 | - | 1 | 31 | 76.92% |
| BIDU230616P00105000 | 2022-08-02 1:34PM EST | 105.00 | 10.10 | 8.05 | 8.35 | 0.00 | - | 2 | 9 | 75.99% |
| BIDU230616P00110000 | 2022-07-07 9:21AM EST | 110.00 | 9.05 | 10.60 | 11.10 | 0.00 | - | - | 14 | 79.68% |
| BIDU230616P00115000 | 2022-07-29 2:20PM EST | 115.00 | 13.08 | 10.95 | 11.40 | 0.00 | - | - | 420 | 73.49% |
| BIDU230616P00120000 | 2022-08-10 9:43AM EST | 120.00 | 13.90 | 12.90 | 13.20 | -0.50 | -3.47% | 5 | 48 | 72.85% |
| BIDU230616P00125000 | 2022-08-02 2:44PM EST | 125.00 | 17.80 | 14.25 | 15.15 | 0.00 | - | 3 | 51 | 70.90% |
| BIDU230616P00130000 | 2022-08-02 2:44PM EST | 130.00 | 20.15 | 16.85 | 17.30 | 0.00 | - | 18 | 27 | 70.87% |
| BIDU230616P00135000 | 2022-08-05 11:42AM EST | 135.00 | 20.70 | 19.20 | 19.65 | 0.00 | - | 17 | 68 | 70.20% |
| BIDU230616P00140000 | 2022-08-02 9:22AM EST | 140.00 | 21.55 | 21.20 | 22.40 | -5.71 | -20.95% | 200 | 57 | 69.12% |
| BIDU230616P00145000 | 2022-07-07 12:21PM EST | 145.00 | 21.45 | 26.80 | 27.85 | 0.00 | - | - | 20 | 76.93% |
| BIDU230616P00150000 | 2022-07-27 2:47PM EST | 150.00 | 28.59 | 26.95 | 28.15 | 0.00 | - | - | 5 | 68.55% |
| BIDU230616P00155000 | 2022-07-26 9:11AM EST | 155.00 | 32.30 | 30.45 | 31.70 | 0.00 | - | - | 60 | 69.48% |
| BIDU230616P00160000 | 2022-07-15 1:05PM EST | 160.00 | 36.60 | 33.65 | 34.05 | 0.00 | - | - | 50 | 67.81% |
| BIDU230616P00165000 | 2022-08-05 12:15PM EST | 165.00 | 38.70 | 37.00 | 37.45 | 0.00 | - | - | 10 | 67.49% |
| BIDU230616P00170000 | 2022-07-07 11:03AM EST | 170.00 | 34.50 | 42.45 | 43.60 | 0.00 | - | - | 1 | 73.97% |
| BIDU230616P00175000 | 2022-07-15 2:32PM EST | 175.00 | 46.50 | 44.15 | 45.25 | 0.00 | - | - | 50 | 67.88% |
| BIDU230616P00185000 | 2022-07-07 11:05AM EST | 185.00 | 44.25 | 54.35 | 54.85 | 0.00 | - | - | 20 | 74.53% |
| BIDU230616P00195000 | 2022-08-09 12:39PM EST | 195.00 | 63.50 | 59.95 | 60.65 | 0.00 | - | 10 | 11 | 66.73% |
| BIDU230616P00200000 | 2022-07-18 10:03AM EST | 200.00 | 63.12 | 64.20 | 64.75 | 0.00 | - | - | 4 | 66.60% |
| BIDU230616P00210000 | 2022-07-28 1:46PM EST | 210.00 | 72.70 | 72.90 | 74.25 | 0.00 | - | - | 7 | 68.38% |
