Deutsche Märkte öffnen in 3 Stunden 57 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.626,41 -2.235,07 (-4,00%) CMC Crypto 200
1.259,45 -79,61 (-5,95%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240531C00080000 | 2024-04-26 3:11PM EDT | 80.00 | 21.26 | 24.20 | 25.45 | 0.00 | - | 5 | 1 | 62.65% |
| BIDU240531C00084000 | 2024-05-01 1:06PM EDT | 84.00 | 21.20 | 20.30 | 21.50 | +0.90 | +4.43% | 6 | 36 | 55.18% |
| BIDU240531C00085000 | 2024-04-23 1:16PM EDT | 85.00 | 14.80 | 19.35 | 20.60 | 0.00 | - | 14 | 10 | 54.54% |
| BIDU240531C00087000 | 2024-04-22 1:10PM EDT | 87.00 | 12.50 | 17.65 | 18.75 | 0.00 | - | 1 | 0 | 54.10% |
| BIDU240531C00088000 | 2024-04-17 2:40PM EDT | 88.00 | 9.55 | 16.60 | 17.95 | 0.00 | - | - | 5 | 52.93% |
| BIDU240531C00089000 | 2024-04-30 1:36PM EDT | 89.00 | 15.45 | 15.90 | 16.90 | 0.00 | - | 4 | 0 | 52.42% |
| BIDU240531C00090000 | 2024-04-30 3:50PM EDT | 90.00 | 14.70 | 14.75 | 16.00 | 0.00 | - | 3 | 3 | 58.40% |
| BIDU240531C00091000 | 2024-04-30 3:16PM EDT | 91.00 | 13.77 | 12.60 | 14.70 | 0.00 | - | 75 | 0 | 51.54% |
| BIDU240531C00092000 | 2024-04-30 3:15PM EDT | 92.00 | 12.88 | 11.55 | 13.80 | 0.00 | - | 65 | 66 | 50.12% |
| BIDU240531C00093000 | 2024-04-19 10:18AM EDT | 93.00 | 6.57 | 12.80 | 13.00 | 0.00 | - | 20 | 16 | 49.85% |
| BIDU240531C00094000 | 2024-05-01 1:19PM EDT | 94.00 | 12.25 | 10.95 | 12.20 | +0.79 | +6.89% | 3 | 54 | 49.37% |
| BIDU240531C00095000 | 2024-04-26 3:55PM EDT | 95.00 | 8.50 | 11.20 | 11.40 | 0.00 | - | 22 | 15 | 48.63% |
| BIDU240531C00096000 | 2024-04-29 10:07AM EDT | 96.00 | 10.73 | 10.00 | 10.65 | 0.00 | - | 1 | 30 | 48.27% |
| BIDU240531C00097000 | 2024-04-29 10:07AM EDT | 97.00 | 10.02 | 9.10 | 9.95 | 0.00 | - | 1 | 6 | 48.15% |
| BIDU240531C00098000 | 2024-04-24 9:45AM EDT | 98.00 | 6.20 | 8.35 | 10.20 | 0.00 | - | 5 | 14 | 56.79% |
| BIDU240531C00099000 | 2024-04-26 12:41PM EDT | 99.00 | 8.30 | 7.90 | 8.55 | +2.25 | +37.19% | 1 | 6 | 47.22% |
| BIDU240531C00100000 | 2024-05-01 3:09PM EDT | 100.00 | 8.55 | 7.20 | 7.95 | +1.18 | +16.01% | 8 | 169 | 47.31% |
| BIDU240531C00101000 | 2024-04-29 12:41PM EDT | 101.00 | 9.25 | 6.80 | 7.30 | 0.00 | - | 1 | 6 | 46.70% |
| BIDU240531C00102000 | 2024-04-29 2:07PM EDT | 102.00 | 8.70 | 6.05 | 6.75 | 0.00 | - | 1 | 9 | 46.75% |
| BIDU240531C00103000 | 2024-05-01 10:06AM EDT | 103.00 | 6.10 | 5.45 | 7.85 | +0.32 | +5.54% | 6 | 39 | 50.37% |
| BIDU240531C00104000 | 2024-04-30 2:54PM EDT | 104.00 | 5.30 | 4.90 | 5.70 | 0.00 | - | 21 | 17 | 46.52% |
| BIDU240531C00105000 | 2024-05-01 2:50PM EDT | 105.00 | 5.35 | 4.60 | 5.70 | +0.60 | +12.63% | 74 | 279 | 50.44% |
| BIDU240531C00106000 | 2024-05-01 11:35AM EDT | 106.00 | 5.34 | 4.55 | 4.80 | -0.89 | -14.29% | 3 | 127 | 46.59% |
| BIDU240531C00107000 | 2024-04-30 1:06PM EDT | 107.00 | 4.05 | 3.95 | 4.40 | 0.00 | - | 12 | 28 | 46.70% |
| BIDU240531C00108000 | 2024-05-01 10:00AM EDT | 108.00 | 3.56 | 3.80 | 4.00 | -0.49 | -12.10% | 1 | 145 | 46.57% |
| BIDU240531C00109000 | 2024-05-01 10:00AM EDT | 109.00 | 3.17 | 2.49 | 3.65 | -0.18 | -5.37% | 2 | 17 | 46.66% |
| BIDU240531C00110000 | 2024-05-01 2:01PM EDT | 110.00 | 3.45 | 2.97 | 3.30 | +0.40 | +13.11% | 13 | 225 | 46.51% |
| BIDU240531C00111000 | 2024-04-29 10:29AM EDT | 111.00 | 3.15 | 2.39 | 3.00 | 0.00 | - | 7 | 10 | 46.59% |
| BIDU240531C00112000 | 2024-04-29 2:55PM EDT | 112.00 | 3.81 | 2.49 | 2.72 | 0.00 | - | 11 | 31 | 46.66% |
| BIDU240531C00113000 | 2024-04-30 3:27PM EDT | 113.00 | 2.22 | 2.23 | 2.60 | 0.00 | - | 1 | 7 | 48.02% |
| BIDU240531C00114000 | 2024-04-29 3:03PM EDT | 114.00 | 3.10 | 1.88 | 3.10 | 0.00 | - | 7 | 13 | 55.23% |
| BIDU240531C00115000 | 2024-05-01 3:30PM EDT | 115.00 | 2.11 | 1.48 | 2.02 | +0.26 | +14.05% | 3 | 55 | 46.95% |
| BIDU240531C00116000 | 2024-04-30 9:53AM EDT | 116.00 | 1.88 | 1.55 | 2.03 | 0.00 | - | 5 | 7 | 49.27% |
| BIDU240531C00120000 | 2024-05-01 2:41PM EDT | 120.00 | 1.38 | 1.16 | 1.22 | +0.34 | +32.69% | 30 | 84 | 47.75% |
| BIDU240531C00125000 | 2024-05-01 3:33PM EDT | 125.00 | 0.78 | 0.25 | 0.74 | -0.14 | -15.22% | 26 | 45 | 48.83% |
| BIDU240531C00130000 | 2024-04-30 1:31PM EDT | 130.00 | 0.44 | 0.38 | 0.46 | 0.00 | - | 19 | 17 | 50.24% |
| BIDU240531C00135000 | 2024-04-29 12:13PM EDT | 135.00 | 0.41 | 0.15 | 0.33 | 0.00 | - | 1 | 6 | 52.93% |
| BIDU240531C00140000 | 2024-04-30 10:08AM EDT | 140.00 | 0.11 | 0.10 | 0.48 | 0.00 | - | 10 | 2 | 57.32% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240531P00070000 | 2024-04-26 9:39AM EDT | 70.00 | 0.18 | 0.00 | 0.41 | 0.00 | - | 5 | 5 | 73.73% |
| BIDU240531P00075000 | 2024-04-30 3:10PM EDT | 75.00 | 0.08 | 0.01 | 0.22 | 0.00 | - | 2 | 17 | 56.84% |
| BIDU240531P00080000 | 2024-04-30 10:09AM EDT | 80.00 | 0.05 | 0.04 | 0.38 | 0.00 | - | 10 | 127 | 52.25% |
| BIDU240531P00083000 | 2024-04-30 1:17PM EDT | 83.00 | 0.29 | 0.13 | 0.45 | 0.00 | - | 2 | 3 | 54.15% |
| BIDU240531P00084000 | 2024-04-30 3:10PM EDT | 84.00 | 0.33 | 0.09 | 0.49 | 0.00 | - | 2 | 13 | 52.98% |
| BIDU240531P00085000 | 2024-04-29 10:34AM EDT | 85.00 | 0.27 | 0.12 | 0.54 | 0.00 | - | 10 | 33 | 51.90% |
| BIDU240531P00086000 | 2024-04-23 9:58AM EDT | 86.00 | 0.92 | 0.16 | 0.35 | 0.00 | - | 1 | 12 | 44.73% |
| BIDU240531P00087000 | 2024-04-30 10:07AM EDT | 87.00 | 0.58 | 0.16 | 0.46 | 0.00 | - | 10 | 8 | 45.41% |
| BIDU240531P00088000 | 2024-05-01 12:01PM EDT | 88.00 | 0.48 | 0.40 | 0.48 | -0.30 | -38.46% | 15 | 44 | 43.65% |
| BIDU240531P00089000 | 2024-04-29 3:48PM EDT | 89.00 | 0.45 | 0.48 | 0.77 | 0.00 | - | 2 | 35 | 47.19% |
| BIDU240531P00090000 | 2024-04-30 2:52PM EDT | 90.00 | 0.75 | 0.58 | 0.88 | 0.00 | - | 61 | 129 | 46.63% |
| BIDU240531P00091000 | 2024-05-01 10:27AM EDT | 91.00 | 0.71 | 0.71 | 0.79 | -0.08 | -10.13% | 1 | 22 | 42.68% |
| BIDU240531P00092000 | 2024-04-30 3:32PM EDT | 92.00 | 1.03 | 0.65 | 0.94 | 0.00 | - | 64 | 68 | 42.58% |
| BIDU240531P00093000 | 2024-05-01 12:52PM EDT | 93.00 | 1.06 | 0.95 | 1.13 | -0.07 | -6.19% | 8 | 44 | 42.75% |
| BIDU240531P00094000 | 2024-05-01 11:39AM EDT | 94.00 | 1.26 | 1.20 | 1.34 | +0.16 | +14.55% | 5 | 19 | 42.85% |
| BIDU240531P00095000 | 2024-04-30 3:39PM EDT | 95.00 | 1.77 | 1.20 | 2.13 | 0.00 | - | 4 | 74 | 49.19% |
| BIDU240531P00096000 | 2024-04-25 10:15AM EDT | 96.00 | 3.32 | 1.47 | 1.79 | 0.00 | - | 5 | 12 | 42.46% |
| BIDU240531P00097000 | 2024-05-01 10:00AM EDT | 97.00 | 2.12 | 1.73 | 2.05 | -0.72 | -25.35% | 1 | 2 | 42.24% |
| BIDU240531P00098000 | 2024-04-26 2:18PM EDT | 98.00 | 3.52 | 1.84 | 2.38 | 0.00 | - | 8 | 10 | 42.44% |
| BIDU240531P00099000 | 2024-04-29 11:46AM EDT | 99.00 | 2.30 | 2.12 | 2.70 | 0.00 | - | 2 | 8 | 42.25% |
| BIDU240531P00100000 | 2024-05-01 10:45AM EDT | 100.00 | 2.95 | 2.52 | 3.30 | -0.35 | -10.61% | 1 | 151 | 44.34% |
| BIDU240531P00101000 | 2024-04-29 9:30AM EDT | 101.00 | 1.81 | 2.86 | 3.50 | 0.00 | - | 1 | 30 | 42.48% |
| BIDU240531P00102000 | 2024-04-30 11:13AM EDT | 102.00 | 4.00 | 3.25 | 4.40 | 0.00 | - | 1 | 21 | 46.51% |
| BIDU240531P00103000 | 2024-04-18 1:31PM EDT | 103.00 | 9.71 | 4.00 | 4.40 | 0.00 | - | - | 1 | 42.48% |
| BIDU240531P00104000 | 2024-05-01 10:27AM EDT | 104.00 | 4.80 | 4.20 | 4.90 | +0.79 | +19.70% | 1 | 13 | 42.49% |
| BIDU240531P00105000 | 2024-04-29 11:16AM EDT | 105.00 | 4.58 | 5.05 | 5.40 | 0.00 | - | 2 | 29 | 42.24% |
| BIDU240531P00106000 | 2024-05-01 12:23PM EDT | 106.00 | 5.75 | 5.60 | 6.00 | -0.20 | -3.36% | 1 | 25 | 42.57% |
| BIDU240531P00110000 | 2024-04-29 10:54AM EDT | 110.00 | 7.42 | 7.65 | 9.50 | 0.00 | - | 3 | 6 | 51.09% |
| BIDU240531P00111000 | 2024-04-15 10:36AM EDT | 111.00 | 14.57 | 9.00 | 9.80 | 0.00 | - | - | 4 | 47.68% |
| BIDU240531P00125000 | 2024-04-18 3:09PM EDT | 125.00 | 29.29 | 20.35 | 21.55 | 0.00 | - | - | 0 | 51.07% |
