Deutsche Märkte geschlossen

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
113,56+0,11 (+0,10%)
Börsenschluss: 04:00PM EST
113,99 +0,43 (+0,38%)
Nachbörse: 05:28PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU231215C000550002023-11-20 3:51PM EST55.0056.3558.2559.000.00--1258.59%
BIDU231215C000600002023-05-02 10:45AM EST60.0059.7773.4075.950.00-211,173.97%
BIDU231215C000700002023-11-15 9:37AM EST70.0042.2043.0544.100.00-110151.56%
BIDU231215C000750002023-11-07 10:46AM EST75.0034.3540.6541.350.00-267325.63%
BIDU231215C000800002023-12-06 2:25PM EST80.0034.6533.4034.500.00-161179.10%
BIDU231215C000850002023-12-07 11:41AM EST85.0030.8528.3529.100.00-313130.27%
BIDU231215C000900002023-12-11 10:22AM EST90.0024.0023.3524.20-1.35-5.33%364113.28%
BIDU231215C000910002023-12-05 10:12AM EST91.0022.6522.3523.300.00-30113.28%
BIDU231215C000920002023-12-07 11:11AM EST92.0024.1021.2521.950.00-31379.69%
BIDU231215C000930002023-12-05 2:53PM EST93.0020.5520.3521.50-1.05-4.86%10111.43%
BIDU231215C000940002023-12-08 10:50AM EST94.0019.8519.5519.950.00-7993.16%
BIDU231215C000950002023-12-01 12:30PM EST95.0022.3218.4018.850.00-140374.02%
BIDU231215C000960002023-12-11 10:16AM EST96.0016.7517.4018.00-3.40-16.87%1079.88%
BIDU231215C000970002023-12-07 10:13AM EST97.0018.3016.0017.000.00-6296.58%
BIDU231215C000980002023-12-07 9:47AM EST98.0017.2514.7515.900.00-3786.13%
BIDU231215C000990002023-11-30 10:56AM EST99.0019.0514.3515.050.00-14567.58%
BIDU231215C001000002023-12-11 2:21PM EST100.0013.8513.6013.95+0.27+1.99%2069.14%
BIDU231215C001010002023-12-05 9:59AM EST101.0012.4012.6013.000.00-3466.41%
BIDU231215C001020002023-12-08 3:14PM EST102.0011.7411.6011.950.00-1460.45%
BIDU231215C001030002023-12-08 3:22PM EST103.0010.6110.6511.050.00-1860.25%
BIDU231215C001040002023-12-08 1:56PM EST104.009.969.209.950.00-61160.25%
BIDU231215C001050002023-12-11 3:43PM EST105.008.608.659.00-0.15-1.71%1338757.37%
BIDU231215C001060002023-12-04 9:40AM EST106.008.507.708.000.00-12552.34%
BIDU231215C001070002023-12-08 10:39AM EST107.006.956.807.250.00-1055.27%
BIDU231215C001080002023-12-11 11:05AM EST108.005.805.906.10-1.30-18.31%43745.26%
BIDU231215C001090002023-12-11 1:41PM EST109.005.405.005.25+0.10+1.89%3612143.90%
BIDU231215C001100002023-12-11 3:45PM EST110.004.204.254.45-0.35-7.69%82042.77%
BIDU231215C001110002023-12-11 1:31PM EST111.003.803.453.70+0.05+1.33%534441.70%
BIDU231215C001120002023-12-11 3:59PM EST112.002.862.803.05-0.24-7.74%588441.43%
BIDU231215C001130002023-12-11 3:46PM EST113.002.182.212.38-0.33-13.15%12860339.48%
BIDU231215C001140002023-12-11 3:43PM EST114.001.741.761.88-0.28-13.86%10520939.40%
BIDU231215C001150002023-12-11 3:58PM EST115.001.361.361.46-0.27-16.56%6441,62339.40%
BIDU231215C001160002023-12-11 3:59PM EST116.001.061.051.11-0.22-17.19%40641639.36%
BIDU231215C001170002023-12-11 3:59PM EST117.000.820.780.85-0.17-17.17%28631639.84%
BIDU231215C001180002023-12-11 3:51PM EST118.000.560.570.64-0.19-25.33%11519740.28%
BIDU231215C001190002023-12-11 3:58PM EST119.000.430.420.47-0.17-28.33%10536340.48%
BIDU231215C001200002023-12-11 3:48PM EST120.000.310.300.36-0.14-31.11%4263,17241.41%
BIDU231215C001210002023-12-11 3:59PM EST121.000.270.240.27-0.07-20.59%12189042.09%
BIDU231215C001220002023-12-11 3:47PM EST122.000.170.160.21-0.10-37.04%9049443.16%
BIDU231215C001230002023-12-11 3:50PM EST123.000.130.120.16-0.07-35.00%13126844.04%
BIDU231215C001240002023-12-11 3:51PM EST124.000.120.080.13-0.05-29.41%528045.51%
BIDU231215C001250002023-12-11 3:36PM EST125.000.090.080.10-0.03-25.00%891,45446.39%
BIDU231215C001260002023-12-11 3:51PM EST126.000.070.060.08-0.04-36.36%3119047.66%
BIDU231215C001270002023-12-11 2:56PM EST127.000.050.010.07-0.10-66.67%1315149.41%
BIDU231215C001280002023-12-11 1:14PM EST128.000.060.030.06-0.04-40.00%828850.98%
BIDU231215C001290002023-12-11 2:45PM EST129.000.060.030.05-0.01-14.29%1434550.59%
BIDU231215C001300002023-12-11 2:46PM EST130.000.030.020.04-0.03-50.00%282,50851.17%
BIDU231215C001310002023-12-06 2:52PM EST131.000.080.010.500.00-410276.37%
BIDU231215C001320002023-12-11 1:04PM EST132.000.030.010.04-0.07-70.00%7822954.69%
BIDU231215C001330002023-12-07 3:20PM EST133.000.070.010.500.00-440882.62%
BIDU231215C001340002023-11-30 9:30AM EST134.000.360.010.250.00-1075.59%
BIDU231215C001350002023-12-11 10:56AM EST135.000.030.020.030.00-433,95161.72%
BIDU231215C001360002023-12-08 1:07PM EST136.000.090.000.500.00-52791.31%
BIDU231215C001370002023-12-07 3:01PM EST137.000.060.000.500.00-81294.14%
BIDU231215C001380002023-11-28 9:40AM EST138.000.340.000.500.00-2597.07%
BIDU231215C001390002023-12-08 1:07PM EST139.000.040.000.500.00-55999.90%
BIDU231215C001400002023-12-11 3:53PM EST140.000.010.000.01-0.05-83.33%73,39662.50%
BIDU231215C001410002023-12-07 9:32AM EST141.000.090.000.070.00-1878.13%
BIDU231215C001420002023-11-28 3:46PM EST142.000.160.000.490.00-170107.81%
BIDU231215C001430002023-11-24 10:54AM EST143.000.410.000.060.00-7681.25%
BIDU231215C001440002023-12-07 9:32AM EST144.000.070.000.040.00-110179.69%
BIDU231215C001450002023-12-05 2:58PM EST145.000.030.000.030.00-1251,38878.91%
BIDU231215C001460002023-11-21 12:10PM EST146.000.050.000.490.00--3118.36%
BIDU231215C001500002023-12-11 10:22AM EST150.000.010.000.030.00-122,18589.06%
BIDU231215C001525002023-11-24 10:55AM EST152.500.140.000.490.00-9090134.57%
BIDU231215C001550002023-12-06 2:47PM EST155.000.010.000.070.00-5553107.03%
BIDU231215C001600002023-11-27 12:58PM EST160.000.010.000.010.00-752296.88%
BIDU231215C001650002023-11-22 10:39AM EST165.000.070.000.020.00-7256110.94%
BIDU231215C001700002023-12-06 10:59AM EST170.000.050.000.490.00-10173.24%
BIDU231215C001750002023-12-11 1:48PM EST175.000.220.000.16+0.17+340.00%1547157.03%
BIDU231215C001800002023-11-10 11:12AM EST180.000.050.000.100.00-3457156.25%
BIDU231215C001850002023-12-04 3:45PM EST185.000.010.000.490.00-167202.34%
BIDU231215C001900002023-12-01 10:54AM EST190.000.010.000.030.00-51,594153.13%
BIDU231215C001950002023-10-25 11:10AM EST195.000.010.000.160.00-20189.84%
BIDU231215C002000002023-12-06 10:18AM EST200.000.010.000.01-0.09-90.00%11,345150.00%
BIDU231215C002100002023-10-11 8:30AM EST210.000.240.000.000.00-118250.00%
BIDU231215C002200002023-10-16 8:30AM EST220.000.100.000.500.00-162259.77%
BIDU231215C002300002023-10-06 2:00PM EST230.000.110.000.140.00-228234.38%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU231215P000600002023-11-07 10:26AM EST60.000.030.000.030.00-184196.88%
BIDU231215P000650002023-10-26 10:04AM EST65.000.070.000.150.00-20207.03%
BIDU231215P000700002023-11-24 10:04AM EST70.000.080.000.010.00-130137.50%
BIDU231215P000750002023-12-06 3:07PM EST75.000.010.000.020.00-6270125.00%
BIDU231215P000800002023-12-04 11:31AM EST80.000.020.000.490.00-4437164.06%
BIDU231215P000850002023-12-08 1:11PM EST85.000.010.000.010.00-3021484.38%
BIDU231215P000900002023-12-08 1:53PM EST90.000.030.010.020.00-2951277.34%
BIDU231215P000910002023-12-01 11:56AM EST91.000.030.000.500.00-2020112.11%
BIDU231215P000920002023-11-29 3:26PM EST92.000.080.000.160.00-41288.28%
BIDU231215P000940002023-11-20 12:49PM EST94.000.030.010.03-0.44-93.62%15266.41%
BIDU231215P000950002023-12-11 11:36AM EST95.000.020.010.10-0.01-33.33%11,34072.27%
BIDU231215P000960002023-12-06 11:40AM EST96.000.030.010.510.00-43190.04%
BIDU231215P000970002023-12-07 12:29PM EST97.000.050.010.510.00-305685.55%
BIDU231215P000980002023-12-06 11:40AM EST98.000.040.010.520.00-23981.45%
BIDU231215P000990002023-12-07 10:34AM EST99.000.070.010.520.00-21376.95%
BIDU231215P001000002023-12-11 2:47PM EST100.000.030.020.05-0.03-50.00%1744,66350.39%
BIDU231215P001010002023-12-07 10:34AM EST101.000.090.020.640.00-22871.58%
BIDU231215P001020002023-12-11 3:00PM EST102.000.050.040.070.00-4331248.63%
BIDU231215P001030002023-12-11 9:30AM EST103.000.140.040.18+0.02+16.67%14253.91%
BIDU231215P001040002023-12-11 12:11PM EST104.000.070.080.10-0.07-50.00%8941543.95%
BIDU231215P001050002023-12-11 12:59PM EST105.000.100.090.12-0.08-44.44%1201,44241.60%
BIDU231215P001060002023-12-11 11:04AM EST106.000.140.120.17-0.09-39.13%1539840.53%
BIDU231215P001070002023-12-11 3:58PM EST107.000.200.180.23-0.11-35.48%1333839.16%
BIDU231215P001080002023-12-11 3:04PM EST108.000.320.270.32-0.10-23.81%1497538.04%
BIDU231215P001090002023-12-11 3:13PM EST109.000.370.400.46-0.27-42.19%5020037.50%
BIDU231215P001100002023-12-11 3:46PM EST110.000.650.570.64-0.18-21.69%1622,85936.72%
BIDU231215P001110002023-12-11 3:54PM EST111.000.870.800.90-0.24-21.62%7915536.52%
BIDU231215P001120002023-12-11 3:54PM EST112.001.251.151.24-0.15-10.71%9643336.48%
BIDU231215P001130002023-12-11 3:51PM EST113.001.691.531.65-0.21-11.05%4952536.23%
BIDU231215P001140002023-12-11 3:53PM EST114.002.222.012.17-0.21-8.64%6431936.57%
BIDU231215P001150002023-12-11 2:55PM EST115.002.502.602.77-0.46-15.54%161,39436.87%
BIDU231215P001160002023-12-11 3:38PM EST116.003.543.303.45-0.11-3.01%2121837.26%
BIDU231215P001170002023-12-11 3:54PM EST117.004.274.004.20+0.02+0.47%2011937.79%
BIDU231215P001180002023-12-11 3:54PM EST118.005.084.805.00-0.22-4.15%2016838.18%
BIDU231215P001190002023-12-07 10:24AM EST119.004.855.455.850.00-714738.67%
BIDU231215P001200002023-12-11 2:09PM EST120.006.516.406.75-0.20-2.98%174,07839.65%
BIDU231215P001210002023-12-08 2:04PM EST121.007.607.257.850.00-17947.46%
BIDU231215P001220002023-12-11 2:09PM EST122.008.398.208.85+1.21+16.85%716151.66%
BIDU231215P001230002023-12-08 3:18PM EST123.009.689.309.600.00-52044.14%
BIDU231215P001240002023-12-11 11:59AM EST124.0010.6210.1510.75+3.38+46.69%1055.37%
BIDU231215P001250002023-12-11 3:19PM EST125.0011.0611.1511.55-0.33-2.90%561,28647.27%
BIDU231215P001260002023-12-05 10:21AM EST126.0012.9512.1512.750.00-14862.70%
BIDU231215P001270002023-12-05 2:25PM EST127.0012.6413.0513.550.00-21753.42%
BIDU231215P001280002023-12-11 1:01PM EST128.0014.3014.1514.70+2.05+16.73%71566.99%
BIDU231215P001290002023-12-11 1:01PM EST129.0015.3015.1515.55+1.00+6.99%7059.38%
BIDU231215P001300002023-12-11 11:31AM EST130.0016.5016.2016.75+0.01+0.06%221,00452.34%
BIDU231215P001310002023-12-11 11:31AM EST131.0017.6017.1017.60+2.50+16.56%2069.73%
BIDU231215P001320002023-12-11 11:31AM EST132.0018.6018.2018.55+10.50+129.63%21667.97%
BIDU231215P001330002023-12-07 10:52AM EST133.0017.2019.0019.750.00-1086.13%
BIDU231215P001340002023-12-08 10:00AM EST134.0020.2520.0520.800.00-2092.19%
BIDU231215P001350002023-12-11 2:33PM EST135.0021.5021.1021.70+0.50+2.38%60027089.06%
BIDU231215P001360002023-12-04 3:54PM EST136.0022.7022.2023.250.00-1093.75%
BIDU231215P001370002023-12-07 11:11AM EST137.0021.0523.1023.550.00-1081.45%
BIDU231215P001380002023-12-05 11:00AM EST138.0024.7024.0524.750.00-10101.27%
BIDU231215P001390002023-11-30 12:39PM EST139.0021.1025.1025.700.00--0100.68%
BIDU231215P001400002023-12-11 2:46PM EST140.0026.0026.1026.60+0.10+0.39%1143494.73%
BIDU231215P001410002023-11-30 10:39AM EST141.0023.0027.1527.650.00--0102.15%
BIDU231215P001420002023-11-30 10:19AM EST142.0024.0527.8028.700.00-20108.98%
BIDU231215P001430002023-11-29 10:48AM EST143.0024.7529.1029.900.00-3088.67%
BIDU231215P001440002023-11-28 1:27PM EST144.0023.4529.9030.600.00-30105.08%
BIDU231215P001450002023-12-07 3:30PM EST145.0029.2530.9031.800.00-30124.41%
BIDU231215P001460002023-11-27 11:48AM EST146.0020.0031.9033.000.00--078.13%
BIDU231215P001470002023-11-27 9:53AM EST147.0022.5033.1533.700.00--0122.27%
BIDU231215P001500002023-12-11 3:19PM EST150.0036.0535.6536.95+12.10+50.52%270147.66%
BIDU231215P001550002023-11-27 12:01PM EST155.0029.2541.1541.700.00-20141.80%
BIDU231215P001575002023-12-04 9:32AM EST157.5043.9043.1544.450.00-10167.19%
BIDU231215P001600002023-10-20 11:36AM EST160.0053.8051.5552.400.00-20335.89%
BIDU231215P001650002023-12-07 3:30PM EST165.0049.2551.1051.600.00-21152.34%
BIDU231215P001700002023-10-18 2:54PM EST170.0055.5561.6063.550.00-10382.42%
BIDU231215P001750002023-09-13 2:50PM EST175.0038.2049.1050.350.00-120.00%
BIDU231215P001800002023-12-07 3:30PM EST180.0064.2565.9566.950.00-43134.38%
BIDU231215P001850002023-09-11 1:44PM EST185.0046.9550.6051.350.00-300.00%
BIDU231215P001900002023-07-26 11:50AM EST190.0043.2055.6556.600.00-100.00%
BIDU231215P001950002023-11-21 9:51AM EST195.0080.4480.3582.650.00-10183.59%
BIDU231215P002000002023-11-21 9:31AM EST200.0090.2585.8087.400.00-10215.23%