BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU240119C000400002023-05-03 11:14AM EDT40.0078.8394.5597.200.00-23124.68%
BIDU240119C000450002023-02-07 10:45AM EDT45.00117.4593.9095.500.00-118144.91%
BIDU240119C000500002023-05-02 11:39AM EDT50.0069.3983.3085.600.00-282689.99%
BIDU240119C000550002023-05-02 12:05PM EDT55.0065.1177.2578.950.00-61665.97%
BIDU240119C000600002023-05-01 3:57PM EDT60.0064.8364.3566.700.00-2600.00%
BIDU240119C000650002023-05-02 11:33AM EDT65.0056.0069.2571.100.00-41374.26%
BIDU240119C000700002023-06-02 1:28PM EDT70.0068.800.000.000.00-1370.00%
BIDU240119C000750002023-05-16 1:06PM EDT75.0062.300.000.000.00-2350.00%
BIDU240119C000800002023-05-30 9:37AM EDT80.0051.050.000.000.00-52730.00%
BIDU240119C000850002023-05-31 10:14AM EDT85.0041.870.000.000.00-2670.00%
BIDU240119C000900002023-05-23 2:40PM EDT90.0039.200.000.000.00-1740.00%
BIDU240119C000950002023-05-30 9:33AM EDT95.0039.700.000.000.00-11210.00%
BIDU240119C001000002023-06-02 9:37AM EDT100.0042.500.000.000.00-18610.00%
BIDU240119C001050002023-05-16 9:35AM EDT105.0034.500.000.000.00-11690.00%
BIDU240119C001100002023-05-25 2:30PM EDT110.0023.600.000.000.00-124130.00%
BIDU240119C001150002023-06-02 9:31AM EDT115.0032.950.000.000.00-12660.00%
BIDU240119C001200002023-06-05 9:35AM EDT120.0027.000.000.000.00-34180.00%
BIDU240119C001250002023-06-05 1:55PM EDT125.0025.050.000.000.00-45000.00%
BIDU240119C001300002023-06-05 3:27PM EDT130.0022.680.000.000.00-98410.00%
BIDU240119C001350002023-06-05 10:06AM EDT135.0019.300.000.000.00-21,9000.78%
BIDU240119C001400002023-06-05 10:57AM EDT140.0017.250.000.000.00-37651.56%
BIDU240119C001450002023-06-02 10:59AM EDT145.0017.450.000.000.00-929963.13%
BIDU240119C001500002023-06-05 11:13AM EDT150.0013.400.000.000.00-92,9853.13%
BIDU240119C001550002023-06-05 11:00AM EDT155.0012.000.000.000.00-17353.13%
BIDU240119C001600002023-06-05 11:28AM EDT160.0010.500.000.000.00-411,3986.25%
BIDU240119C001650002023-06-05 3:04PM EDT165.009.700.000.000.00-384056.25%
BIDU240119C001700002023-06-05 9:54AM EDT170.008.300.000.000.00-12,7896.25%
BIDU240119C001750002023-06-02 2:08PM EDT175.008.700.000.000.00-214616.25%
BIDU240119C001800002023-06-05 9:54AM EDT180.006.500.000.000.00-21,1566.25%
BIDU240119C001850002023-06-02 1:22PM EDT185.006.790.000.000.00-164426.25%
BIDU240119C001900002023-06-02 10:31AM EDT190.006.050.000.000.00-11,35712.50%
BIDU240119C001950002023-06-05 9:54AM EDT195.004.600.000.000.00-135112.50%
BIDU240119C002000002023-06-05 3:29PM EDT200.004.440.000.000.00-31,10312.50%
BIDU240119C002100002023-06-02 9:31AM EDT210.003.850.000.000.00-657312.50%
BIDU240119C002200002023-06-02 10:19AM EDT220.003.000.000.000.00-52,51012.50%
BIDU240119C002300002023-06-05 11:21AM EDT230.002.130.000.000.00-178112.50%
BIDU240119C002400002023-06-02 9:33AM EDT240.002.050.000.000.00-1177212.50%
BIDU240119C002500002023-06-05 3:51PM EDT250.001.510.000.000.00-386312.50%
BIDU240119C002600002023-06-02 11:24AM EDT260.001.350.000.000.00-627412.50%
BIDU240119C002700002023-06-05 2:19PM EDT270.000.980.000.000.00-62,06812.50%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU240119P000400002023-04-21 2:26PM EDT40.000.260.100.410.00-225671.88%
BIDU240119P000450002023-05-31 2:22PM EDT45.000.350.000.000.00-28225.00%
BIDU240119P000500002023-05-31 2:22PM EDT50.000.520.000.000.00-216025.00%
BIDU240119P000550002023-05-31 2:21PM EDT55.000.770.000.000.00-265325.00%
BIDU240119P000600002023-05-31 2:22PM EDT60.000.950.000.000.00-229425.00%
BIDU240119P000650002023-05-24 12:30PM EDT65.001.370.000.000.00-2520825.00%
BIDU240119P000700002023-06-02 2:34PM EDT70.001.280.000.000.00-41,12812.50%
BIDU240119P000750002023-06-05 9:33AM EDT75.001.800.000.000.00-122512.50%
BIDU240119P000800002023-06-05 9:58AM EDT80.002.350.000.000.00-21,53612.50%
BIDU240119P000850002023-06-01 11:40AM EDT85.003.000.000.000.00-161012.50%
BIDU240119P000900002023-06-05 10:58AM EDT90.003.700.000.000.00-242212.50%
BIDU240119P000950002023-06-05 3:36PM EDT95.004.400.000.000.00-18956.25%
BIDU240119P001000002023-06-02 11:35AM EDT100.005.350.000.000.00-31,0206.25%
BIDU240119P001050002023-06-01 2:12PM EDT105.006.950.000.000.00-21,1636.25%
BIDU240119P001100002023-06-02 9:37AM EDT110.008.000.000.000.00-19676.25%
BIDU240119P001150002023-06-05 12:30PM EDT115.009.850.000.000.00-31,0193.13%
BIDU240119P001200002023-06-05 9:30AM EDT120.0011.800.000.000.00-41,1733.13%
BIDU240119P001250002023-06-05 10:56AM EDT125.0013.900.000.000.00-119891.56%
BIDU240119P001300002023-06-05 1:35PM EDT130.0015.800.000.000.00-222,5690.78%
BIDU240119P001350002023-06-05 10:55AM EDT135.0018.900.000.000.00-51,6860.00%
BIDU240119P001400002023-06-05 10:55AM EDT140.0021.700.000.000.00-58250.00%
BIDU240119P001450002023-05-26 10:19AM EDT145.0028.550.000.000.00-374060.00%
BIDU240119P001500002023-06-05 10:57AM EDT150.0027.950.000.000.00-91,1660.00%
BIDU240119P001550002023-06-05 10:58AM EDT155.0031.450.000.000.00-151,0390.00%
BIDU240119P001600002023-06-01 3:50PM EDT160.0035.900.000.000.00-115850.00%
BIDU240119P001650002023-05-15 12:33PM EDT165.0041.800.000.000.00-132700.00%
BIDU240119P001700002023-04-14 9:54AM EDT170.0043.9250.9552.900.00-3023962.40%
BIDU240119P001750002023-05-24 12:27PM EDT175.0056.800.000.000.00-31760.00%
BIDU240119P001800002023-06-05 2:36PM EDT180.0050.700.000.000.00-102260.00%
BIDU240119P001850002023-04-24 11:32AM EDT185.0062.9065.5066.850.00-215268.23%
BIDU240119P001900002023-05-25 12:18PM EDT190.0072.000.000.000.00-201760.00%
BIDU240119P001950002023-05-05 11:09AM EDT195.0072.0261.3063.800.00-22531.92%
BIDU240119P002000002023-04-27 12:53PM EDT200.0082.2073.2574.750.00-41554.74%
BIDU240119P002100002023-05-12 11:08AM EDT210.0088.100.000.000.00-100.00%
BIDU240119P002200002023-04-11 3:19PM EDT220.0083.6094.3597.450.00-2067.77%
BIDU240119P002300002023-03-14 10:38AM EDT230.0094.5995.1098.050.00-3220933.96%
BIDU240119P002400002023-03-24 3:29PM EDT240.0084.80113.70116.900.00-2072.20%
BIDU240119P002500002023-05-05 11:22AM EDT250.00126.71114.75117.500.00-400.00%
BIDU240119P002600002023-03-24 3:30PM EDT260.00103.54134.00136.450.00-26077.50%
BIDU240119P002700002023-04-14 1:52PM EDT270.00142.03148.35151.700.00-2094.68%