Deutsche Märkte öffnen in 4 Stunden 32 Minuten
Nikkei 225
33.339,26 +563,44 (+1,72%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Bitcoin EUR
40.559,96 +1.840,29 (+4,75%) CMC Crypto 200
894,96 +34,42 (+4,00%) Nasdaq Compositive
14.229,91 +44,42 (+0,31%) S&P 500
4.567,18 -2,60 (-0,06%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU250620C00060000 | 2023-11-06 1:19PM EST | 60.00 | 56.24 | 59.50 | 61.45 | 0.00 | - | 10 | 5 | 61.88% |
| BIDU250620C00065000 | 2023-12-01 2:21PM EST | 65.00 | 59.50 | 55.50 | 57.55 | 0.00 | - | 1 | 2 | 59.60% |
| BIDU250620C00080000 | 2023-10-05 2:24PM EST | 80.00 | 62.04 | 41.65 | 46.40 | 0.00 | - | - | 1 | 50.40% |
| BIDU250620C00090000 | 2023-12-05 3:20PM EST | 90.00 | 39.90 | 37.25 | 40.15 | +0.10 | +0.25% | 15 | 4 | 51.01% |
| BIDU250620C00095000 | 2023-10-17 1:55PM EST | 95.00 | 43.00 | 33.60 | 34.80 | 0.00 | - | 2 | 13 | 48.07% |
| BIDU250620C00100000 | 2023-12-01 9:59AM EST | 100.00 | 35.15 | 31.60 | 34.30 | 0.00 | - | 4 | 13 | 51.95% |
| BIDU250620C00105000 | 2023-11-10 12:44PM EST | 105.00 | 31.00 | 30.60 | 31.65 | +4.77 | +18.19% | 2 | 0 | 51.02% |
| BIDU250620C00110000 | 2023-12-05 9:44AM EST | 110.00 | 27.24 | 27.35 | 29.15 | -0.16 | -0.58% | 2 | 14 | 50.16% |
| BIDU250620C00115000 | 2023-12-05 12:56PM EST | 115.00 | 26.75 | 26.05 | 26.80 | +0.45 | +1.71% | 20 | 7 | 49.35% |
| BIDU250620C00120000 | 2023-12-01 10:00AM EST | 120.00 | 25.65 | 23.70 | 24.60 | 0.00 | - | 2 | 18 | 48.62% |
| BIDU250620C00125000 | 2023-12-04 9:32AM EST | 125.00 | 22.00 | 21.85 | 22.60 | 0.00 | - | 1 | 14 | 48.03% |
| BIDU250620C00130000 | 2023-12-04 10:13AM EST | 130.00 | 20.00 | 19.15 | 20.60 | 0.00 | - | 1 | 50 | 47.24% |
| BIDU250620C00135000 | 2023-12-01 3:02PM EST | 135.00 | 20.05 | 18.30 | 18.95 | 0.00 | - | 6 | 59 | 46.87% |
| BIDU250620C00140000 | 2023-12-01 12:48PM EST | 140.00 | 15.79 | 15.65 | 17.35 | -3.01 | -16.01% | 2 | 41 | 46.41% |
| BIDU250620C00145000 | 2023-11-30 11:36AM EST | 145.00 | 17.36 | 14.90 | 15.85 | 0.00 | - | 1 | 36 | 45.94% |
| BIDU250620C00150000 | 2023-12-01 9:59AM EST | 150.00 | 15.05 | 13.65 | 14.50 | 0.00 | - | 4 | 39 | 45.56% |
| BIDU250620C00155000 | 2023-11-29 10:39AM EST | 155.00 | 14.85 | 11.50 | 13.35 | 0.00 | - | 4 | 7 | 45.39% |
| BIDU250620C00160000 | 2023-12-01 10:40AM EST | 160.00 | 12.50 | 11.15 | 12.20 | 0.00 | - | 1 | 12 | 45.05% |
| BIDU250620C00165000 | 2023-11-17 9:54AM EST | 165.00 | 9.55 | 10.15 | 11.15 | 0.00 | - | 5 | 8 | 44.75% |
| BIDU250620C00170000 | 2023-12-01 3:06PM EST | 170.00 | 11.09 | 9.65 | 10.20 | 0.00 | - | 20 | 89 | 44.50% |
| BIDU250620C00175000 | 2023-08-16 11:57AM EST | 175.00 | 21.50 | 21.15 | 22.00 | 0.00 | - | - | 1 | 67.10% |
| BIDU250620C00180000 | 2023-11-29 9:30AM EST | 180.00 | 9.62 | 7.65 | 8.60 | 0.00 | - | 2 | 13 | 44.19% |
| BIDU250620C00185000 | 2023-10-04 8:30AM EST | 185.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| BIDU250620C00190000 | 2023-11-24 9:30AM EST | 190.00 | 9.60 | 6.90 | 7.25 | 0.00 | - | 1 | 22 | 43.91% |
| BIDU250620C00195000 | 2023-11-16 12:25PM EST | 195.00 | 5.84 | 6.40 | 6.70 | 0.00 | - | 1 | 7 | 43.88% |
| BIDU250620C00200000 | 2023-11-24 9:41AM EST | 200.00 | 8.50 | 4.75 | 6.15 | 0.00 | - | 4 | 36 | 43.74% |
| BIDU250620C00210000 | 2023-12-01 3:06PM EST | 210.00 | 5.69 | 4.80 | 5.25 | 0.00 | - | 20 | 53 | 43.67% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU250620P00055000 | 2023-12-04 10:34AM EST | 55.00 | 2.05 | 1.84 | 2.08 | 0.00 | - | 1 | 4 | 45.68% |
| BIDU250620P00060000 | 2023-12-04 9:30AM EST | 60.00 | 2.55 | 2.43 | 2.67 | 0.00 | - | 1 | 11 | 44.17% |
| BIDU250620P00065000 | 2023-10-18 10:32AM EST | 65.00 | 3.70 | 3.95 | 4.10 | 0.00 | - | 27 | 27 | 45.74% |
| BIDU250620P00070000 | 2023-11-28 11:50AM EST | 70.00 | 3.50 | 4.15 | 6.40 | 0.00 | - | 11 | 28 | 49.00% |
| BIDU250620P00075000 | 2023-09-14 9:56AM EST | 75.00 | 4.40 | 4.70 | 5.35 | 0.00 | - | 1 | 6 | 40.85% |
| BIDU250620P00080000 | 2023-12-04 3:09PM EST | 80.00 | 6.35 | 6.40 | 6.60 | 0.00 | - | 2 | 27 | 40.03% |
| BIDU250620P00085000 | 2023-08-15 2:10PM EST | 85.00 | 7.42 | 6.00 | 6.60 | 0.00 | - | - | 1 | 35.60% |
| BIDU250620P00090000 | 2023-11-15 10:26AM EST | 90.00 | 9.80 | 8.90 | 9.55 | 0.00 | - | 1 | 9 | 38.33% |
| BIDU250620P00095000 | 2023-11-27 11:38AM EST | 95.00 | 8.50 | 10.80 | 11.25 | 0.00 | - | 11 | 13 | 37.43% |
| BIDU250620P00100000 | 2023-12-04 12:57PM EST | 100.00 | 12.60 | 12.65 | 13.20 | 0.00 | - | 2 | 27 | 36.71% |
| BIDU250620P00105000 | 2023-11-22 10:00AM EST | 105.00 | 14.25 | 14.15 | 15.30 | 0.00 | - | 10 | 219 | 35.93% |
| BIDU250620P00110000 | 2023-12-04 12:57PM EST | 110.00 | 16.94 | 15.90 | 17.60 | 0.00 | - | 2 | 19 | 35.19% |
| BIDU250620P00115000 | 2023-11-29 1:32PM EST | 115.00 | 18.10 | 19.10 | 20.10 | 0.00 | - | 1 | 3 | 34.49% |
| BIDU250620P00120000 | 2023-11-22 11:41AM EST | 120.00 | 19.65 | 21.15 | 22.75 | 0.00 | - | 39 | 41 | 33.73% |
| BIDU250620P00125000 | 2023-12-05 12:58PM EST | 125.00 | 25.40 | 25.10 | 25.70 | -2.35 | -8.47% | 2 | 31 | 33.18% |
| BIDU250620P00130000 | 2023-11-10 1:59PM EST | 130.00 | 32.65 | 26.85 | 28.55 | 0.00 | - | 1 | 5 | 32.13% |
| BIDU250620P00135000 | 2023-10-25 2:41PM EST | 135.00 | 35.23 | 25.70 | 26.95 | 0.00 | - | 8 | 0 | 22.28% |
| BIDU250620P00140000 | 2023-11-15 1:24PM EST | 140.00 | 35.55 | 34.40 | 35.05 | 0.00 | - | 10 | 162 | 30.51% |
| BIDU250620P00145000 | 2023-10-11 9:18AM EST | 145.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| BIDU250620P00150000 | 2023-10-12 12:25PM EST | 150.00 | 35.63 | 45.50 | 48.60 | 0.00 | - | 5 | 26 | 41.30% |
| BIDU250620P00155000 | 2023-08-16 2:47PM EST | 155.00 | 39.80 | 34.75 | 35.45 | 0.00 | - | - | 27 | 0.00% |
| BIDU250620P00160000 | 2023-08-30 2:54PM EST | 160.00 | 35.10 | 37.95 | 38.95 | 0.00 | - | 4 | 35 | 0.00% |
| BIDU250620P00165000 | 2023-11-01 8:32AM EST | 165.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BIDU250620P00180000 | 2023-10-24 10:05AM EST | 180.00 | 68.81 | 61.00 | 63.50 | 0.00 | - | 3 | 4 | 0.00% |
| BIDU250620P00190000 | 2023-11-02 10:54AM EST | 190.00 | 83.05 | 72.85 | 75.55 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU250620P00200000 | 2023-11-10 10:03AM EST | 200.00 | 96.00 | 85.35 | 88.60 | 0.00 | - | 2 | 0 | 32.47% |
| BIDU250620P00210000 | 2023-12-04 9:53AM EST | 210.00 | 96.40 | 95.00 | 97.50 | 0.00 | - | 1 | 0 | 29.52% |
