Deutsche Märkte öffnen in 4 Stunden 2 Minuten
Nikkei 225
36.818,81 -1.260,89 (-3,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
57.414,88 -655,45 (-1,13%) CMC Crypto 200
1.239,71 +354,18 (+37,00%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU250117C00040000 | 2024-04-05 10:46AM EDT | 40.00 | 67.05 | 55.90 | 59.45 | 0.00 | - | 2 | 60 | 80.44% |
| BIDU250117C00045000 | 2022-11-28 11:14AM EDT | 45.00 | 60.30 | 70.55 | 74.80 | 0.00 | - | 1 | 1 | 209.38% |
| BIDU250117C00050000 | 2024-03-25 3:09PM EDT | 50.00 | 58.00 | 46.35 | 50.20 | 0.00 | - | 5 | 14 | 67.80% |
| BIDU250117C00055000 | 2024-02-02 2:05PM EDT | 55.00 | 52.50 | 50.90 | 55.00 | 0.00 | - | 1 | 6 | 115.42% |
| BIDU250117C00060000 | 2024-04-17 1:45PM EDT | 60.00 | 38.80 | 39.30 | 40.10 | 0.00 | - | 1 | 60 | 61.24% |
| BIDU250117C00065000 | 2024-03-28 12:08PM EDT | 65.00 | 45.08 | 35.15 | 36.65 | 0.00 | - | 5 | 10 | 59.85% |
| BIDU250117C00070000 | 2024-04-18 9:31AM EDT | 70.00 | 31.20 | 31.40 | 31.75 | -0.38 | -1.20% | 1 | 71 | 55.29% |
| BIDU250117C00075000 | 2024-04-18 10:37AM EDT | 75.00 | 27.68 | 27.70 | 30.15 | +0.46 | +1.69% | 2 | 1,625 | 57.32% |
| BIDU250117C00080000 | 2024-04-15 11:19AM EDT | 80.00 | 26.30 | 23.40 | 25.75 | 0.00 | - | 1 | 82 | 51.83% |
| BIDU250117C00085000 | 2024-04-16 3:07PM EDT | 85.00 | 21.87 | 21.20 | 23.35 | 0.00 | - | 3 | 145 | 53.22% |
| BIDU250117C00090000 | 2024-04-17 11:52AM EDT | 90.00 | 18.08 | 18.35 | 18.65 | 0.00 | - | 2 | 235 | 49.34% |
| BIDU250117C00095000 | 2024-04-17 2:25PM EDT | 95.00 | 15.46 | 15.80 | 16.55 | 0.00 | - | 21 | 100 | 49.73% |
| BIDU250117C00100000 | 2024-04-18 3:38PM EDT | 100.00 | 13.79 | 13.60 | 13.85 | +0.56 | +4.23% | 54 | 862 | 47.56% |
| BIDU250117C00105000 | 2024-04-18 3:41PM EDT | 105.00 | 11.80 | 11.70 | 12.90 | +0.50 | +4.42% | 30 | 725 | 50.04% |
| BIDU250117C00110000 | 2024-04-18 3:39PM EDT | 110.00 | 10.10 | 8.55 | 10.35 | +0.50 | +5.21% | 12 | 806 | 47.03% |
| BIDU250117C00115000 | 2024-04-18 1:19PM EDT | 115.00 | 8.55 | 8.55 | 10.45 | +0.15 | +1.79% | 9 | 546 | 51.58% |
| BIDU250117C00120000 | 2024-04-18 11:07AM EDT | 120.00 | 7.85 | 7.30 | 8.15 | +0.75 | +10.56% | 144 | 2,266 | 48.19% |
| BIDU250117C00125000 | 2024-04-18 11:12AM EDT | 125.00 | 6.61 | 6.20 | 6.40 | +0.64 | +10.72% | 43 | 1,250 | 45.86% |
| BIDU250117C00130000 | 2024-04-18 12:19PM EDT | 130.00 | 5.35 | 5.25 | 6.35 | +0.35 | +7.00% | 7 | 954 | 48.81% |
| BIDU250117C00135000 | 2024-04-17 9:52AM EDT | 135.00 | 4.50 | 3.45 | 4.60 | 0.00 | - | 1 | 452 | 45.33% |
| BIDU250117C00140000 | 2024-04-18 3:20PM EDT | 140.00 | 3.85 | 3.85 | 4.30 | +0.10 | +2.67% | 15 | 1,411 | 46.76% |
| BIDU250117C00145000 | 2024-04-18 3:24PM EDT | 145.00 | 3.30 | 3.20 | 3.35 | -0.13 | -3.79% | 1 | 434 | 45.18% |
| BIDU250117C00150000 | 2024-04-18 3:29PM EDT | 150.00 | 2.84 | 2.71 | 2.86 | +0.19 | +7.17% | 4 | 2,395 | 45.14% |
| BIDU250117C00155000 | 2024-04-18 11:16AM EDT | 155.00 | 2.51 | 2.17 | 2.45 | +0.04 | +1.62% | 2 | 766 | 45.15% |
| BIDU250117C00160000 | 2024-04-18 10:09AM EDT | 160.00 | 2.11 | 1.99 | 2.12 | +0.20 | +10.47% | 1 | 242 | 45.28% |
| BIDU250117C00165000 | 2024-04-18 9:34AM EDT | 165.00 | 1.75 | 1.66 | 2.19 | +0.05 | +2.94% | 25 | 131 | 47.50% |
| BIDU250117C00170000 | 2024-04-18 3:43PM EDT | 170.00 | 1.51 | 1.34 | 1.80 | +0.04 | +2.72% | 3 | 346 | 46.88% |
| BIDU250117C00175000 | 2024-04-17 12:57PM EDT | 175.00 | 1.29 | 1.26 | 2.27 | 0.00 | - | 5 | 284 | 51.37% |
| BIDU250117C00180000 | 2024-04-18 11:35AM EDT | 180.00 | 1.15 | 0.98 | 2.21 | -0.26 | -18.44% | 8 | 951 | 52.62% |
| BIDU250117C00185000 | 2024-04-16 2:23PM EDT | 185.00 | 1.05 | 0.94 | 2.19 | 0.00 | - | 3 | 461 | 54.05% |
| BIDU250117C00190000 | 2024-04-18 10:55AM EDT | 190.00 | 0.87 | 0.22 | 2.12 | +0.01 | +1.16% | 3 | 202 | 55.10% |
| BIDU250117C00195000 | 2024-04-15 2:59PM EDT | 195.00 | 0.76 | 0.71 | 2.00 | -0.12 | -13.64% | 2 | 139 | 51.17% |
| BIDU250117C00200000 | 2024-04-18 1:40PM EDT | 200.00 | 0.66 | 0.50 | 0.82 | -0.02 | -2.94% | 22 | 1,633 | 47.58% |
| BIDU250117C00210000 | 2024-04-18 9:48AM EDT | 210.00 | 0.55 | 0.45 | 0.76 | -0.12 | -17.91% | 2 | 1,499 | 49.27% |
| BIDU250117C00220000 | 2024-04-08 12:39PM EDT | 220.00 | 0.76 | 0.32 | 0.75 | 0.00 | - | 3 | 107 | 51.37% |
| BIDU250117C00230000 | 2024-04-10 12:07PM EDT | 230.00 | 0.58 | 0.29 | 0.75 | 0.00 | - | 2 | 283 | 50.34% |
| BIDU250117C00240000 | 2024-04-18 9:33AM EDT | 240.00 | 0.29 | 0.12 | 0.75 | +0.01 | +3.57% | 18 | 2,667 | 50.83% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU250117P00040000 | 2024-04-18 1:38PM EDT | 40.00 | 0.34 | 0.11 | 0.50 | +0.01 | +3.03% | 1 | 135 | 52.83% |
| BIDU250117P00045000 | 2024-04-11 2:26PM EDT | 45.00 | 0.40 | 0.38 | 0.59 | 0.00 | - | 2 | 235 | 50.44% |
| BIDU250117P00050000 | 2024-04-15 9:41AM EDT | 50.00 | 0.75 | 0.32 | 1.00 | 0.00 | - | 2 | 164 | 51.64% |
| BIDU250117P00055000 | 2024-04-16 2:01PM EDT | 55.00 | 1.00 | 1.03 | 1.09 | 0.00 | - | 10 | 377 | 46.14% |
| BIDU250117P00060000 | 2024-04-17 10:48AM EDT | 60.00 | 1.57 | 1.53 | 2.20 | 0.00 | - | 6 | 196 | 49.10% |
| BIDU250117P00065000 | 2024-04-17 9:51AM EDT | 65.00 | 2.23 | 2.17 | 2.31 | 0.00 | - | 5 | 261 | 43.31% |
| BIDU250117P00070000 | 2024-04-16 9:48AM EDT | 70.00 | 3.09 | 3.05 | 3.20 | 0.00 | - | 1 | 248 | 41.97% |
| BIDU250117P00075000 | 2024-04-18 2:47PM EDT | 75.00 | 4.30 | 4.20 | 4.35 | -0.14 | -3.15% | 201 | 2,548 | 40.85% |
| BIDU250117P00080000 | 2024-04-18 3:45PM EDT | 80.00 | 5.70 | 5.65 | 5.80 | -0.25 | -4.20% | 182 | 944 | 39.92% |
| BIDU250117P00085000 | 2024-04-18 1:24PM EDT | 85.00 | 7.45 | 7.35 | 7.55 | -0.25 | -3.25% | 120 | 1,562 | 39.05% |
| BIDU250117P00090000 | 2024-04-18 11:48AM EDT | 90.00 | 9.32 | 9.00 | 10.15 | -0.48 | -4.90% | 12 | 1,239 | 39.96% |
| BIDU250117P00095000 | 2024-04-18 10:18AM EDT | 95.00 | 11.97 | 11.70 | 11.90 | -0.20 | -1.64% | 105 | 1,299 | 37.18% |
| BIDU250117P00100000 | 2024-04-18 3:56PM EDT | 100.00 | 14.57 | 12.90 | 14.55 | -0.10 | -0.68% | 64 | 1,698 | 36.30% |
| BIDU250117P00105000 | 2024-04-18 11:03AM EDT | 105.00 | 17.28 | 17.25 | 17.55 | -0.77 | -4.27% | 51 | 522 | 35.57% |
| BIDU250117P00110000 | 2024-04-18 1:17PM EDT | 110.00 | 20.67 | 19.70 | 20.90 | -0.88 | -4.08% | 300 | 1,163 | 35.05% |
| BIDU250117P00115000 | 2024-04-16 10:32AM EDT | 115.00 | 24.65 | 23.30 | 25.55 | 0.00 | - | 1 | 1,647 | 37.96% |
| BIDU250117P00120000 | 2024-04-18 1:48PM EDT | 120.00 | 28.15 | 26.50 | 29.20 | -0.75 | -2.60% | 10 | 1,059 | 36.99% |
| BIDU250117P00125000 | 2024-04-18 11:16AM EDT | 125.00 | 31.44 | 30.80 | 32.85 | -1.52 | -4.61% | 2 | 2,174 | 35.16% |
| BIDU250117P00130000 | 2024-04-17 3:51PM EDT | 130.00 | 37.50 | 35.20 | 37.95 | 0.00 | - | 26 | 625 | 38.43% |
| BIDU250117P00135000 | 2024-04-18 9:56AM EDT | 135.00 | 40.80 | 39.45 | 41.70 | +0.20 | +0.49% | 1 | 270 | 35.57% |
| BIDU250117P00140000 | 2024-04-18 11:16AM EDT | 140.00 | 44.37 | 44.70 | 45.40 | -0.02 | -0.05% | 2 | 513 | 30.36% |
| BIDU250117P00145000 | 2024-04-18 9:43AM EDT | 145.00 | 49.90 | 49.10 | 50.10 | +5.25 | +11.76% | 2 | 693 | 29.91% |
| BIDU250117P00150000 | 2024-04-17 3:33PM EDT | 150.00 | 55.96 | 54.20 | 54.95 | 0.00 | - | 32 | 152 | 30.23% |
| BIDU250117P00155000 | 2024-04-11 12:12PM EDT | 155.00 | 53.75 | 58.35 | 61.50 | 0.00 | - | 10 | 43 | 43.23% |
| BIDU250117P00160000 | 2024-03-25 2:51PM EDT | 160.00 | 55.82 | 62.50 | 66.45 | 0.00 | - | 1 | 0 | 44.84% |
| BIDU250117P00165000 | 2024-04-17 1:43PM EDT | 165.00 | 71.05 | 67.45 | 71.45 | 0.00 | - | 25 | 0 | 46.64% |
| BIDU250117P00170000 | 2024-04-04 2:13PM EDT | 170.00 | 61.00 | 72.55 | 76.40 | 0.00 | - | 1 | 0 | 48.07% |
| BIDU250117P00175000 | 2024-03-08 10:47AM EDT | 175.00 | 75.60 | 66.55 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU250117P00180000 | 2024-01-03 4:37PM EDT | 180.00 | 63.22 | 75.10 | 79.20 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU250117P00185000 | 2023-06-20 1:17PM EDT | 185.00 | 52.50 | 49.15 | 51.45 | 0.00 | - | 2 | 89 | 0.00% |
| BIDU250117P00190000 | 2023-10-24 10:48AM EDT | 190.00 | 78.00 | 67.85 | 71.55 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU250117P00195000 | 2023-03-17 10:59AM EDT | 195.00 | 63.40 | 68.90 | 72.90 | 0.00 | - | 3 | 9 | 0.00% |
| BIDU250117P00200000 | 2023-10-20 9:30AM EDT | 200.00 | 94.32 | 90.00 | 93.95 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU250117P00210000 | 2023-10-12 9:35AM EDT | 210.00 | 77.00 | 102.60 | 105.60 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU250117P00220000 | 2024-02-20 11:30AM EDT | 220.00 | 115.10 | 116.05 | 120.15 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU250117P00230000 | 2024-01-03 4:37PM EDT | 230.00 | 112.62 | 125.60 | 128.85 | 0.00 | - | 8 | 0 | 0.00% |
| BIDU250117P00240000 | 2024-02-26 4:58PM EDT | 240.00 | 129.30 | 133.20 | 137.25 | 0.00 | - | 16 | 0 | 0.00% |
