BIDU - Baidu, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240119C00040000 | 2023-05-03 11:14AM EDT | 40.00 | 78.83 | 94.55 | 97.20 | 0.00 | - | 2 | 3 | 124.68% |
| BIDU240119C00045000 | 2023-02-07 10:45AM EDT | 45.00 | 117.45 | 93.90 | 95.50 | 0.00 | - | 1 | 18 | 144.91% |
| BIDU240119C00050000 | 2023-05-02 11:39AM EDT | 50.00 | 69.39 | 83.30 | 85.60 | 0.00 | - | 28 | 26 | 89.99% |
| BIDU240119C00055000 | 2023-05-02 12:05PM EDT | 55.00 | 65.11 | 77.25 | 78.95 | 0.00 | - | 6 | 16 | 65.97% |
| BIDU240119C00060000 | 2023-05-01 3:57PM EDT | 60.00 | 64.83 | 64.35 | 66.70 | 0.00 | - | 26 | 0 | 0.00% |
| BIDU240119C00065000 | 2023-05-02 11:33AM EDT | 65.00 | 56.00 | 69.25 | 71.10 | 0.00 | - | 4 | 13 | 74.26% |
| BIDU240119C00070000 | 2023-06-02 1:28PM EDT | 70.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| BIDU240119C00075000 | 2023-05-16 1:06PM EDT | 75.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| BIDU240119C00080000 | 2023-05-30 9:37AM EDT | 80.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | 5 | 273 | 0.00% |
| BIDU240119C00085000 | 2023-05-31 10:14AM EDT | 85.00 | 41.87 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| BIDU240119C00090000 | 2023-05-23 2:40PM EDT | 90.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| BIDU240119C00095000 | 2023-05-30 9:33AM EDT | 95.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| BIDU240119C00100000 | 2023-06-02 9:37AM EDT | 100.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 861 | 0.00% |
| BIDU240119C00105000 | 2023-05-16 9:35AM EDT | 105.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| BIDU240119C00110000 | 2023-05-25 2:30PM EDT | 110.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 12 | 413 | 0.00% |
| BIDU240119C00115000 | 2023-06-02 9:31AM EDT | 115.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| BIDU240119C00120000 | 2023-06-05 9:35AM EDT | 120.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 418 | 0.00% |
| BIDU240119C00125000 | 2023-06-05 1:55PM EDT | 125.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 4 | 500 | 0.00% |
| BIDU240119C00130000 | 2023-06-05 3:27PM EDT | 130.00 | 22.68 | 0.00 | 0.00 | 0.00 | - | 9 | 841 | 0.00% |
| BIDU240119C00135000 | 2023-06-05 10:06AM EDT | 135.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,900 | 0.78% |
| BIDU240119C00140000 | 2023-06-05 10:57AM EDT | 140.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 3 | 765 | 1.56% |
| BIDU240119C00145000 | 2023-06-02 10:59AM EDT | 145.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 92 | 996 | 3.13% |
| BIDU240119C00150000 | 2023-06-05 11:13AM EDT | 150.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 9 | 2,985 | 3.13% |
| BIDU240119C00155000 | 2023-06-05 11:00AM EDT | 155.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 735 | 3.13% |
| BIDU240119C00160000 | 2023-06-05 11:28AM EDT | 160.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 41 | 1,398 | 6.25% |
| BIDU240119C00165000 | 2023-06-05 3:04PM EDT | 165.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 38 | 405 | 6.25% |
| BIDU240119C00170000 | 2023-06-05 9:54AM EDT | 170.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,789 | 6.25% |
| BIDU240119C00175000 | 2023-06-02 2:08PM EDT | 175.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 21 | 461 | 6.25% |
| BIDU240119C00180000 | 2023-06-05 9:54AM EDT | 180.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,156 | 6.25% |
| BIDU240119C00185000 | 2023-06-02 1:22PM EDT | 185.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 16 | 442 | 6.25% |
| BIDU240119C00190000 | 2023-06-02 10:31AM EDT | 190.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,357 | 12.50% |
| BIDU240119C00195000 | 2023-06-05 9:54AM EDT | 195.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 12.50% |
| BIDU240119C00200000 | 2023-06-05 3:29PM EDT | 200.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 3 | 1,103 | 12.50% |
| BIDU240119C00210000 | 2023-06-02 9:31AM EDT | 210.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 573 | 12.50% |
| BIDU240119C00220000 | 2023-06-02 10:19AM EDT | 220.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 2,510 | 12.50% |
| BIDU240119C00230000 | 2023-06-05 11:21AM EDT | 230.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 781 | 12.50% |
| BIDU240119C00240000 | 2023-06-02 9:33AM EDT | 240.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 11 | 772 | 12.50% |
| BIDU240119C00250000 | 2023-06-05 3:51PM EDT | 250.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 863 | 12.50% |
| BIDU240119C00260000 | 2023-06-02 11:24AM EDT | 260.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 274 | 12.50% |
| BIDU240119C00270000 | 2023-06-05 2:19PM EDT | 270.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 6 | 2,068 | 12.50% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240119P00040000 | 2023-04-21 2:26PM EDT | 40.00 | 0.26 | 0.10 | 0.41 | 0.00 | - | 2 | 256 | 71.88% |
| BIDU240119P00045000 | 2023-05-31 2:22PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 25.00% |
| BIDU240119P00050000 | 2023-05-31 2:22PM EDT | 50.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 25.00% |
| BIDU240119P00055000 | 2023-05-31 2:21PM EDT | 55.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 653 | 25.00% |
| BIDU240119P00060000 | 2023-05-31 2:22PM EDT | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 294 | 25.00% |
| BIDU240119P00065000 | 2023-05-24 12:30PM EDT | 65.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 25 | 208 | 25.00% |
| BIDU240119P00070000 | 2023-06-02 2:34PM EDT | 70.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 1,128 | 12.50% |
| BIDU240119P00075000 | 2023-06-05 9:33AM EDT | 75.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 12.50% |
| BIDU240119P00080000 | 2023-06-05 9:58AM EDT | 80.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,536 | 12.50% |
| BIDU240119P00085000 | 2023-06-01 11:40AM EDT | 85.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 12.50% |
| BIDU240119P00090000 | 2023-06-05 10:58AM EDT | 90.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 422 | 12.50% |
| BIDU240119P00095000 | 2023-06-05 3:36PM EDT | 95.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 895 | 6.25% |
| BIDU240119P00100000 | 2023-06-02 11:35AM EDT | 100.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1,020 | 6.25% |
| BIDU240119P00105000 | 2023-06-01 2:12PM EDT | 105.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,163 | 6.25% |
| BIDU240119P00110000 | 2023-06-02 9:37AM EDT | 110.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 967 | 6.25% |
| BIDU240119P00115000 | 2023-06-05 12:30PM EDT | 115.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,019 | 3.13% |
| BIDU240119P00120000 | 2023-06-05 9:30AM EDT | 120.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,173 | 3.13% |
| BIDU240119P00125000 | 2023-06-05 10:56AM EDT | 125.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 11 | 989 | 1.56% |
| BIDU240119P00130000 | 2023-06-05 1:35PM EDT | 130.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 22 | 2,569 | 0.78% |
| BIDU240119P00135000 | 2023-06-05 10:55AM EDT | 135.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 5 | 1,686 | 0.00% |
| BIDU240119P00140000 | 2023-06-05 10:55AM EDT | 140.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 5 | 825 | 0.00% |
| BIDU240119P00145000 | 2023-05-26 10:19AM EDT | 145.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 37 | 406 | 0.00% |
| BIDU240119P00150000 | 2023-06-05 10:57AM EDT | 150.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 9 | 1,166 | 0.00% |
| BIDU240119P00155000 | 2023-06-05 10:58AM EDT | 155.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 15 | 1,039 | 0.00% |
| BIDU240119P00160000 | 2023-06-01 3:50PM EDT | 160.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 11 | 585 | 0.00% |
| BIDU240119P00165000 | 2023-05-15 12:33PM EDT | 165.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 13 | 270 | 0.00% |
| BIDU240119P00170000 | 2023-04-14 9:54AM EDT | 170.00 | 43.92 | 50.95 | 52.90 | 0.00 | - | 30 | 239 | 62.40% |
| BIDU240119P00175000 | 2023-05-24 12:27PM EDT | 175.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
| BIDU240119P00180000 | 2023-06-05 2:36PM EDT | 180.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 10 | 226 | 0.00% |
| BIDU240119P00185000 | 2023-04-24 11:32AM EDT | 185.00 | 62.90 | 65.50 | 66.85 | 0.00 | - | 2 | 152 | 68.23% |
| BIDU240119P00190000 | 2023-05-25 12:18PM EDT | 190.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 20 | 176 | 0.00% |
| BIDU240119P00195000 | 2023-05-05 11:09AM EDT | 195.00 | 72.02 | 61.30 | 63.80 | 0.00 | - | 2 | 25 | 31.92% |
| BIDU240119P00200000 | 2023-04-27 12:53PM EDT | 200.00 | 82.20 | 73.25 | 74.75 | 0.00 | - | 4 | 15 | 54.74% |
| BIDU240119P00210000 | 2023-05-12 11:08AM EDT | 210.00 | 88.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU240119P00220000 | 2023-04-11 3:19PM EDT | 220.00 | 83.60 | 94.35 | 97.45 | 0.00 | - | 2 | 0 | 67.77% |
| BIDU240119P00230000 | 2023-03-14 10:38AM EDT | 230.00 | 94.59 | 95.10 | 98.05 | 0.00 | - | 32 | 209 | 33.96% |
| BIDU240119P00240000 | 2023-03-24 3:29PM EDT | 240.00 | 84.80 | 113.70 | 116.90 | 0.00 | - | 2 | 0 | 72.20% |
| BIDU240119P00250000 | 2023-05-05 11:22AM EDT | 250.00 | 126.71 | 114.75 | 117.50 | 0.00 | - | 4 | 0 | 0.00% |
| BIDU240119P00260000 | 2023-03-24 3:30PM EDT | 260.00 | 103.54 | 134.00 | 136.45 | 0.00 | - | 26 | 0 | 77.50% |
| BIDU240119P00270000 | 2023-04-14 1:52PM EDT | 270.00 | 142.03 | 148.35 | 151.70 | 0.00 | - | 2 | 0 | 94.68% |
