Deutsche Märkte geschlossen

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
116,77-1,89 (-1,59%)
Börsenschluss: 04:00PM EST
117,18 +0,41 (+0,35%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU240119C000400002023-05-03 10:14AM EST40.0078.8394.5597.200.00-23531.30%
BIDU240119C000450002023-11-16 1:49PM EST45.0064.0571.0573.250.00-319136.13%
BIDU240119C000500002023-11-16 12:23PM EST50.0059.4566.8567.600.00-126126.27%
BIDU240119C000550002023-11-21 2:23PM EST55.0059.1461.8562.550.00-415112.31%
BIDU240119C000600002023-11-24 12:40PM EST60.0064.6556.7557.600.00-211799.61%
BIDU240119C000650002023-11-24 12:52PM EST65.0059.0051.8052.800.00-21393.55%
BIDU240119C000700002023-11-24 9:44AM EST70.0053.7547.0547.750.00-83786.28%
BIDU240119C000750002023-11-27 10:58AM EST75.0051.7541.4042.750.00-13066.26%
BIDU240119C000800002023-11-15 10:34AM EST80.0034.7237.1037.800.00-127968.12%
BIDU240119C000850002023-11-15 10:34AM EST85.0030.0032.1533.200.00-26063.33%
BIDU240119C000900002023-11-22 9:35AM EST90.0027.0027.2528.150.00-234154.64%
BIDU240119C000950002023-11-30 3:30PM EST95.0023.2022.6023.25-1.20-4.92%112252.69%
BIDU240119C001000002023-11-30 11:45AM EST100.0019.3018.0519.000.00-1096750.39%
BIDU240119C001050002023-12-01 11:53AM EST105.0013.9514.0014.20-1.30-8.52%5356441.68%
BIDU240119C001100002023-12-01 3:57PM EST110.0010.3310.3010.45-1.48-12.53%172,37439.33%
BIDU240119C001150002023-12-01 3:58PM EST115.007.257.157.30-1.20-14.20%955,44737.67%
BIDU240119C001200002023-12-01 3:48PM EST120.004.844.754.90-1.01-17.26%2332,46036.93%
BIDU240119C001250002023-12-01 3:15PM EST125.003.153.003.15-0.65-17.11%1852,27236.52%
BIDU240119C001300002023-12-01 3:54PM EST130.001.911.872.08-0.53-21.72%1743,53837.34%
BIDU240119C001350002023-12-01 2:18PM EST135.001.161.141.21-0.39-25.16%605,15336.74%
BIDU240119C001400002023-12-01 12:22PM EST140.000.780.700.75-0.17-17.89%132,75837.31%
BIDU240119C001450002023-12-01 3:47PM EST145.000.440.430.47-0.17-27.87%625,08238.04%
BIDU240119C001500002023-12-01 3:24PM EST150.000.280.250.35-0.11-28.21%1264,26740.09%
BIDU240119C001550002023-12-01 3:46PM EST155.000.200.180.210.00-582,17940.33%
BIDU240119C001600002023-12-01 2:47PM EST160.000.100.100.19-0.11-52.38%51,36543.26%
BIDU240119C001650002023-11-27 10:37AM EST165.000.260.020.210.00-162447.46%
BIDU240119C001700002023-11-28 9:44AM EST170.000.150.050.170.00-15,33449.12%
BIDU240119C001750002023-11-24 10:23AM EST175.000.160.030.130.00-61,56150.29%
BIDU240119C001800002023-11-28 10:37AM EST180.000.100.020.160.00-1001,15350.68%
BIDU240119C001850002023-11-27 9:30AM EST185.000.110.040.100.00-321,74451.76%
BIDU240119C001900002023-11-20 2:12PM EST190.000.050.020.150.00-71,84255.66%
BIDU240119C001950002023-11-30 2:09PM EST195.000.060.020.110.00-240356.25%
BIDU240119C002000002023-11-30 2:50PM EST200.000.050.030.070.00-31,31357.03%
BIDU240119C002100002023-11-16 12:58PM EST210.000.050.000.120.00-10767662.70%
BIDU240119C002200002023-11-29 2:54PM EST220.000.040.000.050.00-92,47961.33%
BIDU240119C002300002023-12-01 12:02PM EST230.000.020.000.08-0.29-93.55%20579367.97%
BIDU240119C002400002023-11-15 9:30AM EST240.000.050.000.100.00-199373.44%
BIDU240119C002500002023-11-22 1:57PM EST250.000.010.000.120.00-51,78678.32%
BIDU240119C002600002023-11-02 10:23AM EST260.000.040.000.070.00-132977.34%
BIDU240119C002700002023-11-30 10:08AM EST270.000.020.010.020.00-53,14775.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU240119P000400002023-11-24 11:11AM EST40.000.020.000.120.00-1265117.58%
BIDU240119P000450002023-08-18 2:51PM EST45.000.080.010.190.00-2105112.11%
BIDU240119P000500002023-11-30 10:08AM EST50.000.010.010.120.00-217195.31%
BIDU240119P000550002023-11-22 2:32PM EST55.000.040.000.110.00-165583.59%
BIDU240119P000600002023-11-17 3:58PM EST60.000.060.000.120.00-131175.39%
BIDU240119P000650002023-11-14 12:33PM EST65.000.100.000.130.00-222367.58%
BIDU240119P000700002023-11-20 11:46AM EST70.000.090.020.090.00-31,32658.59%
BIDU240119P000750002023-11-29 9:30AM EST75.000.050.010.100.00-129051.37%
BIDU240119P000800002023-12-01 2:14PM EST80.000.170.030.17+0.06+54.55%151,66852.34%
BIDU240119P000850002023-11-30 12:05PM EST85.000.110.040.170.00-163845.02%
BIDU240119P000900002023-12-01 12:57PM EST90.000.210.160.24+0.04+23.53%41,18840.43%
BIDU240119P000950002023-11-30 3:37PM EST95.000.360.340.41+0.02+5.88%14,78637.26%
BIDU240119P001000002023-12-01 12:10PM EST100.000.730.730.79+0.06+8.96%802,95335.38%
BIDU240119P001050002023-12-01 3:53PM EST105.001.451.461.50+0.15+11.54%8210,01033.94%
BIDU240119P001100002023-12-01 3:14PM EST110.002.582.692.750.00-123,60133.12%
BIDU240119P001150002023-12-01 3:27PM EST115.004.354.504.65+0.16+3.82%362,61032.43%
BIDU240119P001200002023-12-01 3:34PM EST120.006.957.107.25+0.49+7.59%122,39831.71%
BIDU240119P001250002023-12-01 11:25AM EST125.0011.1310.3510.60+1.19+11.97%1205,01031.38%
BIDU240119P001300002023-12-01 10:22AM EST130.0015.3414.2514.60+2.39+18.46%502,67931.69%
BIDU240119P001350002023-11-30 9:35AM EST135.0018.5018.6018.900.00-11,88130.88%
BIDU240119P001400002023-11-30 12:39PM EST140.0022.3523.1023.650.00-248532.50%
BIDU240119P001450002023-11-24 11:30AM EST145.0021.4927.9028.550.00-111335.21%
BIDU240119P001500002023-11-29 3:38PM EST150.0031.7532.9033.600.00-1344140.55%
BIDU240119P001550002023-11-01 2:06PM EST155.0049.9037.7038.650.00-15045.75%
BIDU240119P001600002023-12-01 3:17PM EST160.0042.7042.8543.60+1.20+2.89%722648.54%
BIDU240119P001650002023-12-01 3:17PM EST165.0047.8147.7548.65+1.41+3.04%45016053.47%
BIDU240119P001700002023-12-01 3:17PM EST170.0052.8052.8553.55+1.35+2.62%752554.39%
BIDU240119P001750002023-12-01 3:17PM EST175.0058.2557.8058.55+1.75+3.10%882557.72%
BIDU240119P001800002023-12-01 3:17PM EST180.0062.8062.8563.65+1.30+2.11%2207563.77%
BIDU240119P001850002023-12-01 3:17PM EST185.0068.0967.5069.20+1.74+2.62%1695155.57%
BIDU240119P001900002023-12-01 3:17PM EST190.0074.1072.3573.65+2.75+3.85%882570.02%
BIDU240119P001950002023-12-01 3:17PM EST195.0079.0577.8578.55+2.55+3.33%882569.82%
BIDU240119P002000002023-12-01 3:01PM EST200.0082.4582.5084.00+0.75+0.92%291552.34%
BIDU240119P002100002023-11-13 11:13AM EST210.00102.1092.8093.550.00-1077.88%
BIDU240119P002200002023-06-13 9:22AM EST220.0077.4771.3071.750.00-200.00%
BIDU240119P002300002023-07-25 8:33AM EST230.0078.000.000.000.00-3200.00%
BIDU240119P002400002023-03-24 2:29PM EST240.0084.80113.70116.900.00-200.00%
BIDU240119P002500002023-08-15 2:26PM EST250.00114.89112.35113.350.00-200.00%
BIDU240119P002600002023-10-12 10:19AM EST260.00130.98153.65154.500.00-30217.08%
BIDU240119P002700002023-11-20 3:54PM EST270.00158.95152.60153.600.00-10106.01%