Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.828,72 +270,61 (+0,68%) Gold
2.391,90 +32,00 (+1,36%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.064,29 +3.634,87 (+6,44%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:24PM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240607C00090000 | 2024-05-07 11:08AM EDT | 90.00 | 21.47 | 19.90 | 22.45 | 0.00 | - | 24 | 21 | 65.58% |
| BIDU240607C00095000 | 2024-05-15 1:28PM EDT | 95.00 | 15.50 | 15.60 | 16.20 | +0.50 | +3.33% | 15 | 15 | 52.78% |
| BIDU240607C00097000 | 2024-05-14 2:01PM EDT | 97.00 | 13.10 | 14.00 | 14.35 | 0.00 | - | 70 | 70 | 49.90% |
| BIDU240607C00098000 | 2024-05-14 12:06PM EDT | 98.00 | 12.21 | 13.15 | 13.90 | 0.00 | - | 18 | 48 | 54.96% |
| BIDU240607C00100000 | 2024-05-14 1:57PM EDT | 100.00 | 11.40 | 11.35 | 12.05 | +0.58 | +5.36% | 20 | 43 | 50.85% |
| BIDU240607C00101000 | 2024-04-30 9:37AM EDT | 101.00 | 7.65 | 8.90 | 11.85 | 0.00 | - | 1 | 1 | 57.01% |
| BIDU240607C00102000 | 2024-05-03 3:38PM EDT | 102.00 | 13.63 | 9.95 | 10.25 | 0.00 | - | 3 | 9 | 47.00% |
| BIDU240607C00103000 | 2024-05-07 9:35AM EDT | 103.00 | 9.18 | 8.10 | 9.75 | 0.00 | - | 2 | 12 | 49.22% |
| BIDU240607C00104000 | 2024-05-14 11:34AM EDT | 104.00 | 8.46 | 8.60 | 8.75 | 0.00 | - | 12 | 17 | 45.83% |
| BIDU240607C00105000 | 2024-05-14 2:37PM EDT | 105.00 | 7.45 | 8.00 | 8.15 | 0.00 | - | 4 | 23 | 46.36% |
| BIDU240607C00106000 | 2024-05-14 9:34AM EDT | 106.00 | 7.15 | 7.30 | 7.50 | 0.00 | - | 3 | 24 | 46.09% |
| BIDU240607C00107000 | 2024-05-14 11:11AM EDT | 107.00 | 6.65 | 6.80 | 6.95 | 0.00 | - | 24 | 29 | 46.48% |
| BIDU240607C00108000 | 2024-05-14 11:19AM EDT | 108.00 | 5.95 | 6.15 | 6.40 | 0.00 | - | 3 | 13 | 46.58% |
| BIDU240607C00109000 | 2024-05-15 2:03PM EDT | 109.00 | 5.85 | 5.65 | 5.80 | +0.65 | +12.50% | 21 | 72 | 45.95% |
| BIDU240607C00110000 | 2024-05-15 1:43PM EDT | 110.00 | 5.34 | 5.20 | 5.40 | +0.49 | +10.10% | 87 | 71 | 46.84% |
| BIDU240607C00111000 | 2024-05-15 12:40PM EDT | 111.00 | 4.63 | 4.80 | 4.90 | +0.33 | +7.67% | 1 | 47 | 46.56% |
| BIDU240607C00112000 | 2024-05-15 12:34PM EDT | 112.00 | 4.26 | 4.35 | 4.45 | +0.21 | +5.19% | 25 | 32 | 46.46% |
| BIDU240607C00113000 | 2024-05-15 10:16AM EDT | 113.00 | 3.34 | 3.90 | 4.05 | -0.21 | -5.92% | 7 | 59 | 46.55% |
| BIDU240607C00114000 | 2024-05-15 12:26PM EDT | 114.00 | 3.50 | 3.55 | 3.70 | 0.00 | - | 12 | 82 | 46.83% |
| BIDU240607C00115000 | 2024-05-15 1:43PM EDT | 115.00 | 3.34 | 3.25 | 3.35 | +0.29 | +9.51% | 17 | 142 | 46.86% |
| BIDU240607C00116000 | 2024-05-14 12:29PM EDT | 116.00 | 2.80 | 2.96 | 3.10 | 0.00 | - | 1 | 9 | 47.60% |
| BIDU240607C00117000 | 2024-05-10 2:41PM EDT | 117.00 | 2.36 | 2.70 | 2.79 | 0.00 | - | 8 | 8 | 47.53% |
| BIDU240607C00118000 | 2024-05-15 10:32AM EDT | 118.00 | 2.10 | 2.43 | 2.50 | -1.11 | -34.58% | 1 | 40 | 47.44% |
| BIDU240607C00120000 | 2024-05-15 10:50AM EDT | 120.00 | 1.82 | 1.97 | 2.07 | -0.77 | -29.73% | 1 | 138 | 48.10% |
| BIDU240607C00121000 | 2024-05-13 9:46AM EDT | 121.00 | 2.15 | 1.78 | 1.84 | 0.00 | - | 2 | 1 | 47.95% |
| BIDU240607C00122000 | 2024-05-15 9:33AM EDT | 122.00 | 1.46 | 1.61 | 1.67 | -0.48 | -24.74% | 1 | 1 | 48.28% |
| BIDU240607C00123000 | 2024-05-15 1:13PM EDT | 123.00 | 1.48 | 1.45 | 1.51 | +0.09 | +6.47% | 1 | 3 | 48.54% |
| BIDU240607C00125000 | 2024-05-15 11:08AM EDT | 125.00 | 1.15 | 1.16 | 1.25 | 0.00 | - | 5 | 62 | 49.29% |
| BIDU240607C00130000 | 2024-05-14 2:20PM EDT | 130.00 | 0.67 | 0.70 | 0.80 | 0.00 | - | 1 | 37 | 50.54% |
| BIDU240607C00135000 | 2024-05-13 11:26AM EDT | 135.00 | 0.66 | 0.42 | 0.50 | 0.00 | - | 2 | 80 | 52.10% |
| BIDU240607C00140000 | 2024-05-14 9:33AM EDT | 140.00 | 0.30 | 0.25 | 0.37 | 0.00 | - | 5 | 13 | 54.49% |
| BIDU240607C00145000 | 2024-05-06 9:44AM EDT | 145.00 | 0.42 | 0.07 | 0.30 | 0.00 | - | 3 | 34 | 55.47% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240607P00070000 | 2024-05-03 3:37PM EDT | 70.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 5 | 5 | 84.18% |
| BIDU240607P00080000 | 2024-05-07 1:35PM EDT | 80.00 | 0.15 | 0.01 | 0.27 | 0.00 | - | 2 | 2 | 63.48% |
| BIDU240607P00085000 | 2024-05-02 3:48PM EDT | 85.00 | 0.20 | 0.01 | 0.17 | 0.00 | - | - | 1 | 54.79% |
| BIDU240607P00087000 | 2024-05-03 10:58AM EDT | 87.00 | 0.30 | 0.01 | 0.33 | 0.00 | - | 2 | 123 | 50.59% |
| BIDU240607P00088000 | 2024-04-26 12:45PM EDT | 88.00 | 1.00 | 0.03 | 0.35 | 0.00 | - | 4 | 4 | 55.96% |
| BIDU240607P00089000 | 2024-05-01 11:15AM EDT | 89.00 | 0.74 | 0.03 | 0.38 | 0.00 | - | - | 13 | 54.59% |
| BIDU240607P00090000 | 2024-05-09 2:09PM EDT | 90.00 | 0.28 | 0.04 | 0.40 | 0.00 | - | 1 | 3 | 52.93% |
| BIDU240607P00092000 | 2024-05-14 1:01PM EDT | 92.00 | 0.32 | 0.12 | 0.42 | 0.00 | - | 6 | 27 | 48.88% |
| BIDU240607P00093000 | 2024-05-10 9:50AM EDT | 93.00 | 0.55 | 0.18 | 1.18 | 0.00 | - | 1 | 37 | 52.73% |
| BIDU240607P00094000 | 2024-05-09 11:10AM EDT | 94.00 | 0.55 | 0.29 | 0.34 | 0.00 | - | 3 | 30 | 42.14% |
| BIDU240607P00095000 | 2024-05-10 12:32PM EDT | 95.00 | 0.69 | 0.36 | 0.64 | 0.00 | - | 1 | 45 | 46.95% |
| BIDU240607P00096000 | 2024-05-07 10:48AM EDT | 96.00 | 0.81 | 0.45 | 0.97 | 0.00 | - | 6 | 8 | 50.49% |
| BIDU240607P00097000 | 2024-05-15 12:59PM EDT | 97.00 | 0.63 | 0.56 | 0.64 | -0.39 | -38.24% | 2 | 11 | 42.04% |
| BIDU240607P00098000 | 2024-05-15 10:58AM EDT | 98.00 | 0.81 | 0.71 | 0.75 | -0.23 | -22.12% | 1 | 17 | 41.53% |
| BIDU240607P00099000 | 2024-05-15 11:25AM EDT | 99.00 | 0.98 | 0.85 | 0.92 | -0.25 | -20.33% | 10 | 19 | 41.72% |
| BIDU240607P00100000 | 2024-05-15 10:58AM EDT | 100.00 | 1.16 | 1.06 | 1.10 | -0.12 | -9.38% | 5 | 96 | 41.70% |
| BIDU240607P00101000 | 2024-05-14 1:33PM EDT | 101.00 | 1.65 | 1.27 | 1.33 | 0.00 | - | 9 | 52 | 41.97% |
| BIDU240607P00102000 | 2024-05-14 3:32PM EDT | 102.00 | 1.88 | 1.50 | 1.56 | 0.00 | - | 13 | 47 | 41.87% |
| BIDU240607P00103000 | 2024-05-15 11:06AM EDT | 103.00 | 1.97 | 1.77 | 1.84 | -0.22 | -10.05% | 1 | 46 | 42.04% |
| BIDU240607P00104000 | 2024-05-14 3:51PM EDT | 104.00 | 2.46 | 2.08 | 2.16 | 0.00 | - | 13 | 59 | 42.29% |
| BIDU240607P00105000 | 2024-05-15 1:43PM EDT | 105.00 | 2.52 | 2.46 | 2.53 | -0.32 | -11.27% | 33 | 37 | 42.68% |
| BIDU240607P00106000 | 2024-05-14 1:11PM EDT | 106.00 | 3.50 | 2.84 | 2.90 | 0.00 | - | 3 | 5 | 42.74% |
| BIDU240607P00107000 | 2024-05-15 10:32AM EDT | 107.00 | 3.65 | 3.20 | 3.35 | 0.00 | - | 3 | 11 | 43.24% |
| BIDU240607P00108000 | 2024-05-09 12:01PM EDT | 108.00 | 4.05 | 3.70 | 3.85 | 0.00 | - | 3 | 4 | 43.86% |
| BIDU240607P00109000 | 2024-05-14 10:41AM EDT | 109.00 | 4.55 | 4.10 | 4.30 | -0.39 | -7.89% | 1 | 25 | 43.71% |
| BIDU240607P00110000 | 2024-05-15 1:15PM EDT | 110.00 | 4.75 | 4.60 | 4.80 | -0.95 | -16.67% | 55 | 25 | 43.73% |
| BIDU240607P00111000 | 2024-05-15 1:06PM EDT | 111.00 | 5.46 | 5.20 | 5.35 | -0.34 | -5.86% | 11 | 12 | 43.91% |
| BIDU240607P00112000 | 2024-05-09 10:49AM EDT | 112.00 | 6.20 | 5.75 | 5.90 | 0.00 | - | 1 | 3 | 43.80% |
| BIDU240607P00113000 | 2024-05-13 12:56PM EDT | 113.00 | 5.80 | 6.35 | 6.55 | 0.00 | - | 13 | 24 | 44.31% |
| BIDU240607P00115000 | 2024-05-14 10:24AM EDT | 115.00 | 8.50 | 7.70 | 7.90 | 0.00 | - | 1 | 31 | 45.02% |
| BIDU240607P00116000 | 2024-05-14 9:33AM EDT | 116.00 | 8.95 | 8.40 | 8.60 | 0.00 | - | 5 | 5 | 45.24% |
| BIDU240607P00117000 | 2024-05-15 9:43AM EDT | 117.00 | 10.20 | 9.05 | 9.30 | +2.69 | +35.82% | 3 | 12 | 45.20% |
| BIDU240607P00118000 | 2024-05-06 1:45PM EDT | 118.00 | 8.14 | 9.85 | 10.90 | 0.00 | - | 4 | 10 | 53.86% |
| BIDU240607P00119000 | 2024-05-09 9:37AM EDT | 119.00 | 11.30 | 9.90 | 11.45 | 0.00 | - | 6 | 6 | 52.12% |
| BIDU240607P00120000 | 2024-05-02 12:46PM EDT | 120.00 | 11.74 | 11.25 | 12.50 | 0.00 | - | - | 22 | 55.23% |
| BIDU240607P00121000 | 2024-05-09 3:20PM EDT | 121.00 | 12.38 | 11.15 | 13.60 | 0.00 | - | 1 | 1 | 58.79% |
| BIDU240607P00130000 | 2024-05-06 2:12PM EDT | 130.00 | 17.40 | 19.95 | 20.50 | 0.00 | - | 1 | 2 | 50.59% |
