Deutsche Märkte geschlossen

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
143,06-8,23 (-5,44%)
Börsenschluss: 04:00PM EST
143,45 +0,39 (+0,27%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU240119C000550002022-08-01 2:30PM EST55.0084.1588.2590.650.00--563.11%
BIDU240119C000600002022-07-08 1:34PM EST60.0097.8380.5583.550.00--1947.22%
BIDU240119C000700002022-08-02 8:30AM EST70.0068.0075.7078.100.00-1964.05%
BIDU240119C000750002021-12-06 3:13PM EST75.0079.7575.0079.500.00-1281.08%
BIDU240119C000800002021-12-22 10:42AM EST80.0072.5071.5074.850.00-11478.21%
BIDU240119C000850002021-12-31 1:22PM EST85.0076.0068.0571.400.00-1177.30%
BIDU240119C000900002022-08-04 2:19PM EST90.0063.2761.2063.350.00-12564.01%
BIDU240119C000950002021-12-03 1:37PM EST95.0057.0364.5069.000.00-51185.33%
BIDU240119C001000002022-08-05 11:18AM EST100.0053.3053.2556.150.00-184160.71%
BIDU240119C001050002021-12-27 10:22AM EST105.0057.3354.0057.300.00-15070.54%
BIDU240119C001100002022-08-03 10:46AM EST110.0045.8047.9550.650.00-231361.86%
BIDU240119C001150002022-08-03 10:47AM EST115.0043.0043.5047.600.00-28659.49%
BIDU240119C001200002022-08-03 10:46AM EST120.0040.2541.9544.550.00-624360.12%
BIDU240119C001250002022-07-22 1:37PM EST125.0041.9638.3041.250.00-530957.99%
BIDU240119C001300002022-08-11 9:57AM EST130.0039.5036.2038.70+7.00+21.54%16558.02%
BIDU240119C001350002022-08-11 9:16AM EST135.0038.0034.2536.05+3.95+11.60%194757.84%
BIDU240119C001400002022-08-11 8:56AM EST140.0034.4031.8533.95+2.65+8.35%19057.52%
BIDU240119C001450002022-08-11 8:56AM EST145.0032.0029.1531.50+4.00+14.29%114956.38%
BIDU240119C001500002022-08-09 2:21PM EST150.0025.9027.2530.650.00-129757.25%
BIDU240119C001550002022-08-03 2:26PM EST155.0025.5025.3528.450.00-7932756.68%
BIDU240119C001600002022-08-10 12:32PM EST160.0023.9923.6026.45+1.14+4.99%727656.24%
BIDU240119C001650002022-08-11 9:45AM EST165.0024.4421.8524.35+3.19+15.01%1111855.54%
BIDU240119C001700002022-08-08 9:59AM EST170.0020.6520.4522.450.00-119355.15%
BIDU240119C001750002022-08-02 12:34PM EST175.0017.9518.6020.500.00-5118554.15%
BIDU240119C001800002022-08-10 1:14PM EST180.0017.8518.0019.75+0.95+5.62%10027055.20%
BIDU240119C001850002022-08-10 12:50PM EST185.0016.5516.5517.70-1.70-9.32%17754.15%
BIDU240119C001900002022-08-09 9:40AM EST190.0014.3014.4517.350.00-117853.91%
BIDU240119C001950002022-07-27 12:49PM EST195.0015.8514.2515.400.00-117253.81%
BIDU240119C002000002022-08-09 2:21PM EST200.0012.4812.9014.300.00-457653.28%
BIDU240119C002100002022-08-09 12:12PM EST210.0010.7210.5013.250.00-612353.25%
BIDU240119C002200002022-08-10 10:28AM EST220.009.659.6511.90+0.87+9.91%121054.07%
BIDU240119C002300002022-08-11 10:33AM EST230.008.608.209.65+0.06+0.70%217152.88%
BIDU240119C002400002022-08-08 1:26PM EST240.007.337.158.600.00-8038553.03%
BIDU240119C002500002022-08-10 12:46PM EST250.006.486.108.70+0.71+12.31%132854.27%
BIDU240119C002600002022-08-11 10:13AM EST260.006.054.157.65+0.75+14.15%115152.62%
BIDU240119C002700002022-08-10 10:28AM EST270.004.754.605.50+0.38+8.70%258952.28%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU240119P000550002022-07-21 12:33PM EST55.002.231.554.450.00--1676.39%
BIDU240119P000600002022-08-08 1:28PM EST60.002.202.003.200.00-26567.59%
BIDU240119P000650002022-07-11 11:14AM EST65.004.501.744.300.00--1564.82%
BIDU240119P000700002021-12-31 10:25AM EST70.004.202.666.500.00-1667.77%
BIDU240119P000750002021-12-30 1:33PM EST75.007.503.457.650.00-1166.72%
BIDU240119P000800002022-08-11 9:16AM EST80.005.054.156.75-0.60-10.62%239261.10%
BIDU240119P000850002022-08-03 9:30AM EST85.007.905.907.350.00-2235160.54%
BIDU240119P000900002022-07-29 12:32PM EST90.009.005.959.000.00-22158.49%
BIDU240119P000950002022-07-11 2:50PM EST95.009.658.3510.700.00--39659.86%
BIDU240119P001000002022-08-10 2:16PM EST100.0010.758.7011.30-1.00-8.51%341156.27%
BIDU240119P001050002022-07-15 9:07AM EST105.0014.1810.0013.750.00-225656.34%
BIDU240119P001100002022-08-03 12:44PM EST110.0015.0013.1013.950.00-348255.46%
BIDU240119P001150002022-08-10 2:33PM EST115.0015.8514.4517.35-1.00-5.93%4025655.95%
BIDU240119P001200002022-08-10 2:33PM EST120.0017.9016.0018.05-1.14-5.99%2017453.37%
BIDU240119P001250002022-08-10 2:34PM EST125.0020.2018.8521.35-0.05-0.25%179854.70%
BIDU240119P001300002022-08-04 8:34AM EST130.0022.0319.5522.200.00-41,68851.09%
BIDU240119P001350002022-08-10 10:53AM EST135.0024.9023.4525.85-0.65-2.54%424753.17%
BIDU240119P001400002022-08-11 10:44AM EST140.0026.4524.9027.85-1.05-3.82%344251.04%
BIDU240119P001450002022-08-08 9:59AM EST145.0030.2527.4530.650.00-110250.48%
BIDU240119P001500002022-08-09 10:46AM EST150.0033.9531.4032.750.00-723050.34%
BIDU240119P001550002022-08-02 9:50AM EST155.0039.9533.3537.100.00-443850.19%
BIDU240119P001600002022-07-27 2:59PM EST160.0039.1536.7038.750.00-135450.50%
BIDU240119P001650002022-07-29 11:13AM EST165.0043.9539.6042.600.00-15551.19%
BIDU240119P001700002022-08-09 10:01AM EST170.0047.1343.5545.400.00-118149.81%
BIDU240119P001750002022-08-09 10:01AM EST175.0050.7347.7550.050.00-111251.58%
BIDU240119P001800002022-07-01 9:40AM EST180.0048.9052.4054.750.00-112451.15%
BIDU240119P001850002022-07-25 2:59PM EST185.0056.4053.8057.100.00-814350.55%
BIDU240119P001900002021-12-06 1:03PM EST190.0060.5456.8561.500.00-11051.43%
BIDU240119P001950002021-12-09 3:20PM EST195.0062.0062.4566.400.00-1053.15%
BIDU240119P002000002021-12-03 10:10AM EST200.0078.0063.5068.000.00-11548.34%
BIDU240119P002100002021-12-03 9:53AM EST210.0082.7271.0075.500.00-1011046.40%
BIDU240119P002200002022-07-18 2:48PM EST220.0084.7081.5085.950.00--11750.35%
BIDU240119P002300002022-08-10 9:51AM EST230.0096.8091.8093.85+2.67+2.84%22248.27%
BIDU240119P002400002022-08-09 2:31PM EST240.00105.36100.40103.150.00-11449.02%
BIDU240119P002500002021-11-05 11:45AM EST250.00101.04116.50120.000.00-1163.20%
BIDU240119P002600002022-08-04 12:01PM EST260.00120.70119.75121.700.00-11649.50%
BIDU240119P002700002022-08-10 9:51AM EST270.00135.08129.85132.45-0.35-0.26%23853.67%