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
21.607,06 -115,40 (-0,53%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240119C00055000 | 2022-08-01 2:30PM EST | 55.00 | 84.15 | 88.25 | 90.65 | 0.00 | - | - | 5 | 63.11% |
| BIDU240119C00060000 | 2022-07-08 1:34PM EST | 60.00 | 97.83 | 80.55 | 83.55 | 0.00 | - | - | 19 | 47.22% |
| BIDU240119C00070000 | 2022-08-02 8:30AM EST | 70.00 | 68.00 | 75.70 | 78.10 | 0.00 | - | 1 | 9 | 64.05% |
| BIDU240119C00075000 | 2021-12-06 3:13PM EST | 75.00 | 79.75 | 75.00 | 79.50 | 0.00 | - | 1 | 2 | 81.08% |
| BIDU240119C00080000 | 2021-12-22 10:42AM EST | 80.00 | 72.50 | 71.50 | 74.85 | 0.00 | - | 1 | 14 | 78.21% |
| BIDU240119C00085000 | 2021-12-31 1:22PM EST | 85.00 | 76.00 | 68.05 | 71.40 | 0.00 | - | 1 | 1 | 77.30% |
| BIDU240119C00090000 | 2022-08-04 2:19PM EST | 90.00 | 63.27 | 61.20 | 63.35 | 0.00 | - | 1 | 25 | 64.01% |
| BIDU240119C00095000 | 2021-12-03 1:37PM EST | 95.00 | 57.03 | 64.50 | 69.00 | 0.00 | - | 5 | 11 | 85.33% |
| BIDU240119C00100000 | 2022-08-05 11:18AM EST | 100.00 | 53.30 | 53.25 | 56.15 | 0.00 | - | 1 | 841 | 60.71% |
| BIDU240119C00105000 | 2021-12-27 10:22AM EST | 105.00 | 57.33 | 54.00 | 57.30 | 0.00 | - | 1 | 50 | 70.54% |
| BIDU240119C00110000 | 2022-08-03 10:46AM EST | 110.00 | 45.80 | 47.95 | 50.65 | 0.00 | - | 2 | 313 | 61.86% |
| BIDU240119C00115000 | 2022-08-03 10:47AM EST | 115.00 | 43.00 | 43.50 | 47.60 | 0.00 | - | 2 | 86 | 59.49% |
| BIDU240119C00120000 | 2022-08-03 10:46AM EST | 120.00 | 40.25 | 41.95 | 44.55 | 0.00 | - | 62 | 43 | 60.12% |
| BIDU240119C00125000 | 2022-07-22 1:37PM EST | 125.00 | 41.96 | 38.30 | 41.25 | 0.00 | - | 5 | 309 | 57.99% |
| BIDU240119C00130000 | 2022-08-11 9:57AM EST | 130.00 | 39.50 | 36.20 | 38.70 | +7.00 | +21.54% | 1 | 65 | 58.02% |
| BIDU240119C00135000 | 2022-08-11 9:16AM EST | 135.00 | 38.00 | 34.25 | 36.05 | +3.95 | +11.60% | 1 | 947 | 57.84% |
| BIDU240119C00140000 | 2022-08-11 8:56AM EST | 140.00 | 34.40 | 31.85 | 33.95 | +2.65 | +8.35% | 1 | 90 | 57.52% |
| BIDU240119C00145000 | 2022-08-11 8:56AM EST | 145.00 | 32.00 | 29.15 | 31.50 | +4.00 | +14.29% | 1 | 149 | 56.38% |
| BIDU240119C00150000 | 2022-08-09 2:21PM EST | 150.00 | 25.90 | 27.25 | 30.65 | 0.00 | - | 1 | 297 | 57.25% |
| BIDU240119C00155000 | 2022-08-03 2:26PM EST | 155.00 | 25.50 | 25.35 | 28.45 | 0.00 | - | 79 | 327 | 56.68% |
| BIDU240119C00160000 | 2022-08-10 12:32PM EST | 160.00 | 23.99 | 23.60 | 26.45 | +1.14 | +4.99% | 7 | 276 | 56.24% |
| BIDU240119C00165000 | 2022-08-11 9:45AM EST | 165.00 | 24.44 | 21.85 | 24.35 | +3.19 | +15.01% | 11 | 118 | 55.54% |
| BIDU240119C00170000 | 2022-08-08 9:59AM EST | 170.00 | 20.65 | 20.45 | 22.45 | 0.00 | - | 1 | 193 | 55.15% |
| BIDU240119C00175000 | 2022-08-02 12:34PM EST | 175.00 | 17.95 | 18.60 | 20.50 | 0.00 | - | 51 | 185 | 54.15% |
| BIDU240119C00180000 | 2022-08-10 1:14PM EST | 180.00 | 17.85 | 18.00 | 19.75 | +0.95 | +5.62% | 100 | 270 | 55.20% |
| BIDU240119C00185000 | 2022-08-10 12:50PM EST | 185.00 | 16.55 | 16.55 | 17.70 | -1.70 | -9.32% | 1 | 77 | 54.15% |
| BIDU240119C00190000 | 2022-08-09 9:40AM EST | 190.00 | 14.30 | 14.45 | 17.35 | 0.00 | - | 1 | 178 | 53.91% |
| BIDU240119C00195000 | 2022-07-27 12:49PM EST | 195.00 | 15.85 | 14.25 | 15.40 | 0.00 | - | 1 | 172 | 53.81% |
| BIDU240119C00200000 | 2022-08-09 2:21PM EST | 200.00 | 12.48 | 12.90 | 14.30 | 0.00 | - | 4 | 576 | 53.28% |
| BIDU240119C00210000 | 2022-08-09 12:12PM EST | 210.00 | 10.72 | 10.50 | 13.25 | 0.00 | - | 6 | 123 | 53.25% |
| BIDU240119C00220000 | 2022-08-10 10:28AM EST | 220.00 | 9.65 | 9.65 | 11.90 | +0.87 | +9.91% | 1 | 210 | 54.07% |
| BIDU240119C00230000 | 2022-08-11 10:33AM EST | 230.00 | 8.60 | 8.20 | 9.65 | +0.06 | +0.70% | 2 | 171 | 52.88% |
| BIDU240119C00240000 | 2022-08-08 1:26PM EST | 240.00 | 7.33 | 7.15 | 8.60 | 0.00 | - | 80 | 385 | 53.03% |
| BIDU240119C00250000 | 2022-08-10 12:46PM EST | 250.00 | 6.48 | 6.10 | 8.70 | +0.71 | +12.31% | 1 | 328 | 54.27% |
| BIDU240119C00260000 | 2022-08-11 10:13AM EST | 260.00 | 6.05 | 4.15 | 7.65 | +0.75 | +14.15% | 1 | 151 | 52.62% |
| BIDU240119C00270000 | 2022-08-10 10:28AM EST | 270.00 | 4.75 | 4.60 | 5.50 | +0.38 | +8.70% | 2 | 589 | 52.28% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240119P00055000 | 2022-07-21 12:33PM EST | 55.00 | 2.23 | 1.55 | 4.45 | 0.00 | - | - | 16 | 76.39% |
| BIDU240119P00060000 | 2022-08-08 1:28PM EST | 60.00 | 2.20 | 2.00 | 3.20 | 0.00 | - | 2 | 65 | 67.59% |
| BIDU240119P00065000 | 2022-07-11 11:14AM EST | 65.00 | 4.50 | 1.74 | 4.30 | 0.00 | - | - | 15 | 64.82% |
| BIDU240119P00070000 | 2021-12-31 10:25AM EST | 70.00 | 4.20 | 2.66 | 6.50 | 0.00 | - | 1 | 6 | 67.77% |
| BIDU240119P00075000 | 2021-12-30 1:33PM EST | 75.00 | 7.50 | 3.45 | 7.65 | 0.00 | - | 1 | 1 | 66.72% |
| BIDU240119P00080000 | 2022-08-11 9:16AM EST | 80.00 | 5.05 | 4.15 | 6.75 | -0.60 | -10.62% | 23 | 92 | 61.10% |
| BIDU240119P00085000 | 2022-08-03 9:30AM EST | 85.00 | 7.90 | 5.90 | 7.35 | 0.00 | - | 22 | 351 | 60.54% |
| BIDU240119P00090000 | 2022-07-29 12:32PM EST | 90.00 | 9.00 | 5.95 | 9.00 | 0.00 | - | 2 | 21 | 58.49% |
| BIDU240119P00095000 | 2022-07-11 2:50PM EST | 95.00 | 9.65 | 8.35 | 10.70 | 0.00 | - | - | 396 | 59.86% |
| BIDU240119P00100000 | 2022-08-10 2:16PM EST | 100.00 | 10.75 | 8.70 | 11.30 | -1.00 | -8.51% | 3 | 411 | 56.27% |
| BIDU240119P00105000 | 2022-07-15 9:07AM EST | 105.00 | 14.18 | 10.00 | 13.75 | 0.00 | - | 2 | 256 | 56.34% |
| BIDU240119P00110000 | 2022-08-03 12:44PM EST | 110.00 | 15.00 | 13.10 | 13.95 | 0.00 | - | 3 | 482 | 55.46% |
| BIDU240119P00115000 | 2022-08-10 2:33PM EST | 115.00 | 15.85 | 14.45 | 17.35 | -1.00 | -5.93% | 40 | 256 | 55.95% |
| BIDU240119P00120000 | 2022-08-10 2:33PM EST | 120.00 | 17.90 | 16.00 | 18.05 | -1.14 | -5.99% | 20 | 174 | 53.37% |
| BIDU240119P00125000 | 2022-08-10 2:34PM EST | 125.00 | 20.20 | 18.85 | 21.35 | -0.05 | -0.25% | 1 | 798 | 54.70% |
| BIDU240119P00130000 | 2022-08-04 8:34AM EST | 130.00 | 22.03 | 19.55 | 22.20 | 0.00 | - | 4 | 1,688 | 51.09% |
| BIDU240119P00135000 | 2022-08-10 10:53AM EST | 135.00 | 24.90 | 23.45 | 25.85 | -0.65 | -2.54% | 4 | 247 | 53.17% |
| BIDU240119P00140000 | 2022-08-11 10:44AM EST | 140.00 | 26.45 | 24.90 | 27.85 | -1.05 | -3.82% | 3 | 442 | 51.04% |
| BIDU240119P00145000 | 2022-08-08 9:59AM EST | 145.00 | 30.25 | 27.45 | 30.65 | 0.00 | - | 1 | 102 | 50.48% |
| BIDU240119P00150000 | 2022-08-09 10:46AM EST | 150.00 | 33.95 | 31.40 | 32.75 | 0.00 | - | 7 | 230 | 50.34% |
| BIDU240119P00155000 | 2022-08-02 9:50AM EST | 155.00 | 39.95 | 33.35 | 37.10 | 0.00 | - | 4 | 438 | 50.19% |
| BIDU240119P00160000 | 2022-07-27 2:59PM EST | 160.00 | 39.15 | 36.70 | 38.75 | 0.00 | - | 1 | 354 | 50.50% |
| BIDU240119P00165000 | 2022-07-29 11:13AM EST | 165.00 | 43.95 | 39.60 | 42.60 | 0.00 | - | 1 | 55 | 51.19% |
| BIDU240119P00170000 | 2022-08-09 10:01AM EST | 170.00 | 47.13 | 43.55 | 45.40 | 0.00 | - | 1 | 181 | 49.81% |
| BIDU240119P00175000 | 2022-08-09 10:01AM EST | 175.00 | 50.73 | 47.75 | 50.05 | 0.00 | - | 1 | 112 | 51.58% |
| BIDU240119P00180000 | 2022-07-01 9:40AM EST | 180.00 | 48.90 | 52.40 | 54.75 | 0.00 | - | 1 | 124 | 51.15% |
| BIDU240119P00185000 | 2022-07-25 2:59PM EST | 185.00 | 56.40 | 53.80 | 57.10 | 0.00 | - | 8 | 143 | 50.55% |
| BIDU240119P00190000 | 2021-12-06 1:03PM EST | 190.00 | 60.54 | 56.85 | 61.50 | 0.00 | - | 1 | 10 | 51.43% |
| BIDU240119P00195000 | 2021-12-09 3:20PM EST | 195.00 | 62.00 | 62.45 | 66.40 | 0.00 | - | 1 | 0 | 53.15% |
| BIDU240119P00200000 | 2021-12-03 10:10AM EST | 200.00 | 78.00 | 63.50 | 68.00 | 0.00 | - | 1 | 15 | 48.34% |
| BIDU240119P00210000 | 2021-12-03 9:53AM EST | 210.00 | 82.72 | 71.00 | 75.50 | 0.00 | - | 10 | 110 | 46.40% |
| BIDU240119P00220000 | 2022-07-18 2:48PM EST | 220.00 | 84.70 | 81.50 | 85.95 | 0.00 | - | - | 117 | 50.35% |
| BIDU240119P00230000 | 2022-08-10 9:51AM EST | 230.00 | 96.80 | 91.80 | 93.85 | +2.67 | +2.84% | 2 | 22 | 48.27% |
| BIDU240119P00240000 | 2022-08-09 2:31PM EST | 240.00 | 105.36 | 100.40 | 103.15 | 0.00 | - | 1 | 14 | 49.02% |
| BIDU240119P00250000 | 2021-11-05 11:45AM EST | 250.00 | 101.04 | 116.50 | 120.00 | 0.00 | - | 1 | 1 | 63.20% |
| BIDU240119P00260000 | 2022-08-04 12:01PM EST | 260.00 | 120.70 | 119.75 | 121.70 | 0.00 | - | 1 | 16 | 49.50% |
| BIDU240119P00270000 | 2022-08-10 9:51AM EST | 270.00 | 135.08 | 129.85 | 132.45 | -0.35 | -0.26% | 2 | 38 | 53.67% |
