Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.177,94 +592,74 (+1,67%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240119C00040000 | 2023-05-03 10:14AM EST | 40.00 | 78.83 | 94.55 | 97.20 | 0.00 | - | 2 | 3 | 531.30% |
| BIDU240119C00045000 | 2023-11-16 1:49PM EST | 45.00 | 64.05 | 71.05 | 73.25 | 0.00 | - | 3 | 19 | 136.13% |
| BIDU240119C00050000 | 2023-11-16 12:23PM EST | 50.00 | 59.45 | 66.85 | 67.60 | 0.00 | - | 1 | 26 | 126.27% |
| BIDU240119C00055000 | 2023-11-21 2:23PM EST | 55.00 | 59.14 | 61.85 | 62.55 | 0.00 | - | 4 | 15 | 112.31% |
| BIDU240119C00060000 | 2023-11-24 12:40PM EST | 60.00 | 64.65 | 56.75 | 57.60 | 0.00 | - | 2 | 117 | 99.61% |
| BIDU240119C00065000 | 2023-11-24 12:52PM EST | 65.00 | 59.00 | 51.80 | 52.80 | 0.00 | - | 2 | 13 | 93.55% |
| BIDU240119C00070000 | 2023-11-24 9:44AM EST | 70.00 | 53.75 | 47.05 | 47.75 | 0.00 | - | 8 | 37 | 86.28% |
| BIDU240119C00075000 | 2023-11-27 10:58AM EST | 75.00 | 51.75 | 41.40 | 42.75 | 0.00 | - | 1 | 30 | 66.26% |
| BIDU240119C00080000 | 2023-11-15 10:34AM EST | 80.00 | 34.72 | 37.10 | 37.80 | 0.00 | - | 1 | 279 | 68.12% |
| BIDU240119C00085000 | 2023-11-15 10:34AM EST | 85.00 | 30.00 | 32.15 | 33.20 | 0.00 | - | 2 | 60 | 63.33% |
| BIDU240119C00090000 | 2023-11-22 9:35AM EST | 90.00 | 27.00 | 27.25 | 28.15 | 0.00 | - | 2 | 341 | 54.64% |
| BIDU240119C00095000 | 2023-11-30 3:30PM EST | 95.00 | 23.20 | 22.60 | 23.25 | -1.20 | -4.92% | 1 | 122 | 52.69% |
| BIDU240119C00100000 | 2023-11-30 11:45AM EST | 100.00 | 19.30 | 18.05 | 19.00 | 0.00 | - | 10 | 967 | 50.39% |
| BIDU240119C00105000 | 2023-12-01 11:53AM EST | 105.00 | 13.95 | 14.00 | 14.20 | -1.30 | -8.52% | 53 | 564 | 41.68% |
| BIDU240119C00110000 | 2023-12-01 3:57PM EST | 110.00 | 10.33 | 10.30 | 10.45 | -1.48 | -12.53% | 17 | 2,374 | 39.33% |
| BIDU240119C00115000 | 2023-12-01 3:58PM EST | 115.00 | 7.25 | 7.15 | 7.30 | -1.20 | -14.20% | 95 | 5,447 | 37.67% |
| BIDU240119C00120000 | 2023-12-01 3:48PM EST | 120.00 | 4.84 | 4.75 | 4.90 | -1.01 | -17.26% | 233 | 2,460 | 36.93% |
| BIDU240119C00125000 | 2023-12-01 3:15PM EST | 125.00 | 3.15 | 3.00 | 3.15 | -0.65 | -17.11% | 185 | 2,272 | 36.52% |
| BIDU240119C00130000 | 2023-12-01 3:54PM EST | 130.00 | 1.91 | 1.87 | 2.08 | -0.53 | -21.72% | 174 | 3,538 | 37.34% |
| BIDU240119C00135000 | 2023-12-01 2:18PM EST | 135.00 | 1.16 | 1.14 | 1.21 | -0.39 | -25.16% | 60 | 5,153 | 36.74% |
| BIDU240119C00140000 | 2023-12-01 12:22PM EST | 140.00 | 0.78 | 0.70 | 0.75 | -0.17 | -17.89% | 13 | 2,758 | 37.31% |
| BIDU240119C00145000 | 2023-12-01 3:47PM EST | 145.00 | 0.44 | 0.43 | 0.47 | -0.17 | -27.87% | 62 | 5,082 | 38.04% |
| BIDU240119C00150000 | 2023-12-01 3:24PM EST | 150.00 | 0.28 | 0.25 | 0.35 | -0.11 | -28.21% | 126 | 4,267 | 40.09% |
| BIDU240119C00155000 | 2023-12-01 3:46PM EST | 155.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 58 | 2,179 | 40.33% |
| BIDU240119C00160000 | 2023-12-01 2:47PM EST | 160.00 | 0.10 | 0.10 | 0.19 | -0.11 | -52.38% | 5 | 1,365 | 43.26% |
| BIDU240119C00165000 | 2023-11-27 10:37AM EST | 165.00 | 0.26 | 0.02 | 0.21 | 0.00 | - | 1 | 624 | 47.46% |
| BIDU240119C00170000 | 2023-11-28 9:44AM EST | 170.00 | 0.15 | 0.05 | 0.17 | 0.00 | - | 1 | 5,334 | 49.12% |
| BIDU240119C00175000 | 2023-11-24 10:23AM EST | 175.00 | 0.16 | 0.03 | 0.13 | 0.00 | - | 6 | 1,561 | 50.29% |
| BIDU240119C00180000 | 2023-11-28 10:37AM EST | 180.00 | 0.10 | 0.02 | 0.16 | 0.00 | - | 100 | 1,153 | 50.68% |
| BIDU240119C00185000 | 2023-11-27 9:30AM EST | 185.00 | 0.11 | 0.04 | 0.10 | 0.00 | - | 32 | 1,744 | 51.76% |
| BIDU240119C00190000 | 2023-11-20 2:12PM EST | 190.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 7 | 1,842 | 55.66% |
| BIDU240119C00195000 | 2023-11-30 2:09PM EST | 195.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 2 | 403 | 56.25% |
| BIDU240119C00200000 | 2023-11-30 2:50PM EST | 200.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 3 | 1,313 | 57.03% |
| BIDU240119C00210000 | 2023-11-16 12:58PM EST | 210.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 107 | 676 | 62.70% |
| BIDU240119C00220000 | 2023-11-29 2:54PM EST | 220.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 9 | 2,479 | 61.33% |
| BIDU240119C00230000 | 2023-12-01 12:02PM EST | 230.00 | 0.02 | 0.00 | 0.08 | -0.29 | -93.55% | 205 | 793 | 67.97% |
| BIDU240119C00240000 | 2023-11-15 9:30AM EST | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 993 | 73.44% |
| BIDU240119C00250000 | 2023-11-22 1:57PM EST | 250.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 1,786 | 78.32% |
| BIDU240119C00260000 | 2023-11-02 10:23AM EST | 260.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 329 | 77.34% |
| BIDU240119C00270000 | 2023-11-30 10:08AM EST | 270.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 3,147 | 75.00% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240119P00040000 | 2023-11-24 11:11AM EST | 40.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 265 | 117.58% |
| BIDU240119P00045000 | 2023-08-18 2:51PM EST | 45.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 2 | 105 | 112.11% |
| BIDU240119P00050000 | 2023-11-30 10:08AM EST | 50.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 2 | 171 | 95.31% |
| BIDU240119P00055000 | 2023-11-22 2:32PM EST | 55.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 655 | 83.59% |
| BIDU240119P00060000 | 2023-11-17 3:58PM EST | 60.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 311 | 75.39% |
| BIDU240119P00065000 | 2023-11-14 12:33PM EST | 65.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 2 | 223 | 67.58% |
| BIDU240119P00070000 | 2023-11-20 11:46AM EST | 70.00 | 0.09 | 0.02 | 0.09 | 0.00 | - | 3 | 1,326 | 58.59% |
| BIDU240119P00075000 | 2023-11-29 9:30AM EST | 75.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 290 | 51.37% |
| BIDU240119P00080000 | 2023-12-01 2:14PM EST | 80.00 | 0.17 | 0.03 | 0.17 | +0.06 | +54.55% | 15 | 1,668 | 52.34% |
| BIDU240119P00085000 | 2023-11-30 12:05PM EST | 85.00 | 0.11 | 0.04 | 0.17 | 0.00 | - | 1 | 638 | 45.02% |
| BIDU240119P00090000 | 2023-12-01 12:57PM EST | 90.00 | 0.21 | 0.16 | 0.24 | +0.04 | +23.53% | 4 | 1,188 | 40.43% |
| BIDU240119P00095000 | 2023-11-30 3:37PM EST | 95.00 | 0.36 | 0.34 | 0.41 | +0.02 | +5.88% | 1 | 4,786 | 37.26% |
| BIDU240119P00100000 | 2023-12-01 12:10PM EST | 100.00 | 0.73 | 0.73 | 0.79 | +0.06 | +8.96% | 80 | 2,953 | 35.38% |
| BIDU240119P00105000 | 2023-12-01 3:53PM EST | 105.00 | 1.45 | 1.46 | 1.50 | +0.15 | +11.54% | 82 | 10,010 | 33.94% |
| BIDU240119P00110000 | 2023-12-01 3:14PM EST | 110.00 | 2.58 | 2.69 | 2.75 | 0.00 | - | 12 | 3,601 | 33.12% |
| BIDU240119P00115000 | 2023-12-01 3:27PM EST | 115.00 | 4.35 | 4.50 | 4.65 | +0.16 | +3.82% | 36 | 2,610 | 32.43% |
| BIDU240119P00120000 | 2023-12-01 3:34PM EST | 120.00 | 6.95 | 7.10 | 7.25 | +0.49 | +7.59% | 12 | 2,398 | 31.71% |
| BIDU240119P00125000 | 2023-12-01 11:25AM EST | 125.00 | 11.13 | 10.35 | 10.60 | +1.19 | +11.97% | 120 | 5,010 | 31.38% |
| BIDU240119P00130000 | 2023-12-01 10:22AM EST | 130.00 | 15.34 | 14.25 | 14.60 | +2.39 | +18.46% | 50 | 2,679 | 31.69% |
| BIDU240119P00135000 | 2023-11-30 9:35AM EST | 135.00 | 18.50 | 18.60 | 18.90 | 0.00 | - | 1 | 1,881 | 30.88% |
| BIDU240119P00140000 | 2023-11-30 12:39PM EST | 140.00 | 22.35 | 23.10 | 23.65 | 0.00 | - | 2 | 485 | 32.50% |
| BIDU240119P00145000 | 2023-11-24 11:30AM EST | 145.00 | 21.49 | 27.90 | 28.55 | 0.00 | - | 1 | 113 | 35.21% |
| BIDU240119P00150000 | 2023-11-29 3:38PM EST | 150.00 | 31.75 | 32.90 | 33.60 | 0.00 | - | 134 | 41 | 40.55% |
| BIDU240119P00155000 | 2023-11-01 2:06PM EST | 155.00 | 49.90 | 37.70 | 38.65 | 0.00 | - | 15 | 0 | 45.75% |
| BIDU240119P00160000 | 2023-12-01 3:17PM EST | 160.00 | 42.70 | 42.85 | 43.60 | +1.20 | +2.89% | 72 | 26 | 48.54% |
| BIDU240119P00165000 | 2023-12-01 3:17PM EST | 165.00 | 47.81 | 47.75 | 48.65 | +1.41 | +3.04% | 450 | 160 | 53.47% |
| BIDU240119P00170000 | 2023-12-01 3:17PM EST | 170.00 | 52.80 | 52.85 | 53.55 | +1.35 | +2.62% | 75 | 25 | 54.39% |
| BIDU240119P00175000 | 2023-12-01 3:17PM EST | 175.00 | 58.25 | 57.80 | 58.55 | +1.75 | +3.10% | 88 | 25 | 57.72% |
| BIDU240119P00180000 | 2023-12-01 3:17PM EST | 180.00 | 62.80 | 62.85 | 63.65 | +1.30 | +2.11% | 220 | 75 | 63.77% |
| BIDU240119P00185000 | 2023-12-01 3:17PM EST | 185.00 | 68.09 | 67.50 | 69.20 | +1.74 | +2.62% | 169 | 51 | 55.57% |
| BIDU240119P00190000 | 2023-12-01 3:17PM EST | 190.00 | 74.10 | 72.35 | 73.65 | +2.75 | +3.85% | 88 | 25 | 70.02% |
| BIDU240119P00195000 | 2023-12-01 3:17PM EST | 195.00 | 79.05 | 77.85 | 78.55 | +2.55 | +3.33% | 88 | 25 | 69.82% |
| BIDU240119P00200000 | 2023-12-01 3:01PM EST | 200.00 | 82.45 | 82.50 | 84.00 | +0.75 | +0.92% | 29 | 15 | 52.34% |
| BIDU240119P00210000 | 2023-11-13 11:13AM EST | 210.00 | 102.10 | 92.80 | 93.55 | 0.00 | - | 1 | 0 | 77.88% |
| BIDU240119P00220000 | 2023-06-13 9:22AM EST | 220.00 | 77.47 | 71.30 | 71.75 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU240119P00230000 | 2023-07-25 8:33AM EST | 230.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BIDU240119P00240000 | 2023-03-24 2:29PM EST | 240.00 | 84.80 | 113.70 | 116.90 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU240119P00250000 | 2023-08-15 2:26PM EST | 250.00 | 114.89 | 112.35 | 113.35 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU240119P00260000 | 2023-10-12 10:19AM EST | 260.00 | 130.98 | 153.65 | 154.50 | 0.00 | - | 3 | 0 | 217.08% |
| BIDU240119P00270000 | 2023-11-20 3:54PM EST | 270.00 | 158.95 | 152.60 | 153.60 | 0.00 | - | 1 | 0 | 106.01% |
