BIDU - Baidu, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230616C00040000 | 2023-02-08 3:35PM EDT | 40.00 | 114.55 | 91.65 | 93.80 | 0.00 | - | - | 1 | 408.69% |
| BIDU230616C00045000 | 2023-05-05 10:43AM EDT | 45.00 | 78.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00050000 | 2023-05-16 2:07PM EDT | 50.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00055000 | 2023-05-15 11:32AM EDT | 55.00 | 72.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU230616C00060000 | 2023-05-15 9:32AM EDT | 60.00 | 64.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU230616C00065000 | 2023-05-31 10:14AM EDT | 65.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00070000 | 2023-06-01 1:59PM EDT | 70.00 | 62.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BIDU230616C00075000 | 2023-06-01 1:50PM EDT | 75.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00080000 | 2023-05-30 11:39AM EDT | 80.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00085000 | 2023-05-16 12:06PM EDT | 85.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| BIDU230616C00090000 | 2023-05-30 11:37AM EDT | 90.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00095000 | 2023-05-23 9:48AM EDT | 95.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU230616C00100000 | 2023-06-01 1:12PM EDT | 100.00 | 32.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BIDU230616C00105000 | 2023-06-01 11:37AM EDT | 105.00 | 26.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU230616C00108000 | 2023-06-01 11:24AM EDT | 108.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00110000 | 2023-06-01 2:55PM EDT | 110.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BIDU230616C00113000 | 2023-06-01 2:34PM EDT | 113.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BIDU230616C00114000 | 2023-05-31 10:26AM EDT | 114.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU230616C00115000 | 2023-06-01 12:40PM EDT | 115.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BIDU230616C00116000 | 2023-06-01 11:55AM EDT | 116.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00117000 | 2023-05-30 10:54AM EDT | 117.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIDU230616C00118000 | 2023-06-01 11:51AM EDT | 118.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00119000 | 2023-06-01 3:49PM EDT | 119.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BIDU230616C00120000 | 2023-06-01 3:47PM EDT | 120.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| BIDU230616C00121000 | 2023-06-01 12:33PM EDT | 121.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BIDU230616C00122000 | 2023-06-01 11:43AM EDT | 122.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BIDU230616C00123000 | 2023-06-01 1:49PM EDT | 123.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BIDU230616C00124000 | 2023-06-01 2:58PM EDT | 124.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BIDU230616C00125000 | 2023-06-01 3:57PM EDT | 125.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| BIDU230616C00126000 | 2023-06-01 10:51AM EDT | 126.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BIDU230616C00127000 | 2023-06-01 11:23AM EDT | 127.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BIDU230616C00128000 | 2023-06-01 12:36PM EDT | 128.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BIDU230616C00129000 | 2023-06-01 11:41AM EDT | 129.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BIDU230616C00130000 | 2023-06-01 3:56PM EDT | 130.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1,288 | 0 | 0.00% |
| BIDU230616C00131000 | 2023-06-01 3:42PM EDT | 131.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.39% |
| BIDU230616C00132000 | 2023-06-01 3:55PM EDT | 132.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 1.56% |
| BIDU230616C00133000 | 2023-06-01 3:55PM EDT | 133.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 1.56% |
| BIDU230616C00134000 | 2023-06-01 3:05PM EDT | 134.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 3.13% |
| BIDU230616C00135000 | 2023-06-01 3:51PM EDT | 135.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 3.13% |
| BIDU230616C00136000 | 2023-06-01 10:46AM EDT | 136.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BIDU230616C00137000 | 2023-06-01 2:32PM EDT | 137.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIDU230616C00140000 | 2023-06-01 3:59PM EDT | 140.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1,204 | 0 | 6.25% |
| BIDU230616C00145000 | 2023-06-01 3:56PM EDT | 145.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 12.50% |
| BIDU230616C00150000 | 2023-06-01 3:58PM EDT | 150.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 12.50% |
| BIDU230616C00155000 | 2023-06-01 3:57PM EDT | 155.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| BIDU230616C00160000 | 2023-06-01 2:56PM EDT | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| BIDU230616C00165000 | 2023-06-01 3:32PM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| BIDU230616C00170000 | 2023-06-01 12:53PM EDT | 170.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BIDU230616C00175000 | 2023-06-01 3:31PM EDT | 175.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| BIDU230616C00180000 | 2023-06-01 2:15PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| BIDU230616C00185000 | 2023-05-22 11:01AM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BIDU230616C00190000 | 2023-06-01 11:49AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIDU230616C00195000 | 2023-06-01 1:12PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| BIDU230616C00200000 | 2023-06-01 3:47PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| BIDU230616C00210000 | 2023-06-01 1:07PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| BIDU230616C00220000 | 2023-06-01 12:45PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BIDU230616C00230000 | 2023-05-16 9:53AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIDU230616C00240000 | 2023-06-01 11:29AM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230616P00040000 | 2023-05-03 2:36PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BIDU230616P00045000 | 2023-04-25 2:16PM EDT | 45.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 1 | 72 | 215.63% |
| BIDU230616P00050000 | 2023-05-05 12:32PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BIDU230616P00055000 | 2023-05-12 1:11PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIDU230616P00060000 | 2023-05-01 11:57AM EDT | 60.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 10 | 334 | 160.94% |
| BIDU230616P00065000 | 2023-05-15 12:11PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| BIDU230616P00070000 | 2023-05-26 2:04PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BIDU230616P00075000 | 2023-05-24 9:40AM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BIDU230616P00080000 | 2023-05-26 9:59AM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BIDU230616P00085000 | 2023-06-01 2:29PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BIDU230616P00090000 | 2023-06-01 3:49PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 50.00% |
| BIDU230616P00095000 | 2023-06-01 11:27AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIDU230616P00100000 | 2023-06-01 2:24PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| BIDU230616P00105000 | 2023-06-01 3:38PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| BIDU230616P00107000 | 2023-06-01 10:09AM EDT | 107.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BIDU230616P00108000 | 2023-06-01 10:10AM EDT | 108.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIDU230616P00110000 | 2023-06-01 2:40PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| BIDU230616P00113000 | 2023-06-01 2:51PM EDT | 113.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| BIDU230616P00114000 | 2023-06-01 10:34AM EDT | 114.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIDU230616P00115000 | 2023-06-01 3:44PM EDT | 115.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| BIDU230616P00116000 | 2023-06-01 3:11PM EDT | 116.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| BIDU230616P00117000 | 2023-06-01 12:20PM EDT | 117.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BIDU230616P00118000 | 2023-06-01 3:29PM EDT | 118.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BIDU230616P00119000 | 2023-06-01 3:38PM EDT | 119.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| BIDU230616P00120000 | 2023-06-01 2:58PM EDT | 120.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| BIDU230616P00121000 | 2023-06-01 12:43PM EDT | 121.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BIDU230616P00122000 | 2023-06-01 11:06AM EDT | 122.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIDU230616P00123000 | 2023-06-01 3:29PM EDT | 123.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BIDU230616P00124000 | 2023-06-01 1:38PM EDT | 124.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BIDU230616P00125000 | 2023-06-01 3:36PM EDT | 125.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| BIDU230616P00126000 | 2023-06-01 1:53PM EDT | 126.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| BIDU230616P00127000 | 2023-06-01 2:50PM EDT | 127.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| BIDU230616P00128000 | 2023-06-01 10:57AM EDT | 128.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BIDU230616P00129000 | 2023-06-01 12:52PM EDT | 129.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BIDU230616P00130000 | 2023-06-01 2:35PM EDT | 130.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.78% |
| BIDU230616P00131000 | 2023-06-01 2:40PM EDT | 131.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BIDU230616P00132000 | 2023-06-01 3:43PM EDT | 132.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BIDU230616P00133000 | 2023-06-01 3:27PM EDT | 133.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU230616P00135000 | 2023-06-01 12:18PM EDT | 135.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIDU230616P00137000 | 2023-05-26 3:45PM EDT | 137.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616P00140000 | 2023-06-01 12:48PM EDT | 140.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIDU230616P00145000 | 2023-06-01 9:36AM EDT | 145.00 | 19.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616P00150000 | 2023-06-01 11:22AM EDT | 150.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BIDU230616P00155000 | 2023-05-25 1:32PM EDT | 155.00 | 36.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIDU230616P00160000 | 2023-05-26 11:10AM EDT | 160.00 | 34.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU230616P00165000 | 2023-05-23 1:21PM EDT | 165.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616P00170000 | 2023-05-16 2:23PM EDT | 170.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616P00175000 | 2023-05-30 10:13AM EDT | 175.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616P00180000 | 2023-06-01 10:39AM EDT | 180.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616P00185000 | 2023-05-16 2:21PM EDT | 185.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616P00190000 | 2023-04-14 9:30AM EDT | 190.00 | 59.00 | 69.55 | 70.40 | 0.00 | - | 2 | 0 | 252.56% |
| BIDU230616P00195000 | 2023-05-16 1:06PM EDT | 195.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616P00200000 | 2023-05-16 2:55PM EDT | 200.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU230616P00210000 | 2023-05-30 11:53AM EDT | 210.00 | 88.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616P00220000 | 2023-05-16 9:54AM EDT | 220.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU230616P00230000 | 2023-02-13 3:16PM EDT | 230.00 | 83.52 | 96.55 | 97.65 | 0.00 | - | 4 | 0 | 0.00% |
| BIDU230616P00240000 | 2023-05-23 2:52PM EDT | 240.00 | 118.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
