Deutsche Märkte geschlossen

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
160,22+17,40 (+12,18%)
Börsenschluss: 04:00PM EST
160,00 -0,22 (-0,14%)
Nachbörse: 04:41PM EST
In the money
Anzeigen:ListeStellage
Callsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU230210C000750002023-01-30 10:07AM EST75.0065.5084.9585.600.00--9284.38%
BIDU230210C000900002023-02-01 1:52PM EST90.0060.9969.8071.050.00--1260.94%
BIDU230210C000950002023-02-07 12:17PM EST95.0063.5264.9565.75+16.77+35.87%19224.22%
BIDU230210C001000002023-02-03 1:13PM EST100.0044.7559.9560.650.00-15191.41%
BIDU230210C001010002023-01-31 3:26PM EST101.0034.1458.9059.850.00--1205.47%
BIDU230210C001050002023-02-07 12:21PM EST105.0053.3155.0055.80+19.29+56.70%11194.14%
BIDU230210C001060002023-01-20 3:18PM EST106.0030.2953.8055.050.00-22194.14%
BIDU230210C001070002023-02-07 3:12PM EST107.0052.4753.1053.80+24.09+84.88%513193.75%
BIDU230210C001080002023-02-03 9:30AM EST108.0040.2151.8553.000.00-25186.33%
BIDU230210C001090002023-02-06 11:20AM EST109.0032.9550.3052.150.00-324118.75%
BIDU230210C001100002023-02-07 9:43AM EST110.0047.7649.8550.85+20.29+73.86%14167.19%
BIDU230210C001110002023-02-06 9:32AM EST111.0031.9048.8049.650.00-13112.50%
BIDU230210C001120002023-01-06 11:59AM EST112.0023.3829.8531.800.00-110.00%
BIDU230210C001130002023-01-30 9:33AM EST113.0024.3546.8547.850.00--11156.25%
BIDU230210C001140002023-02-07 10:38AM EST114.0043.6045.6546.90+16.27+59.53%12136.33%
BIDU230210C001150002023-02-03 2:16PM EST115.0044.0045.0045.90+15.98+57.03%415163.28%
BIDU230210C001160002023-02-07 12:22PM EST116.0042.1244.0044.95+19.67+87.62%11162.30%
BIDU230210C001170002023-02-06 2:27PM EST117.0026.5043.1043.900.00-20161.13%
BIDU230210C001190002023-02-06 10:51AM EST119.0021.2940.6541.800.00-2493.75%
BIDU230210C001200002023-02-07 1:43PM EST120.0037.5740.1040.70+15.72+71.95%250139.26%
BIDU230210C001210002023-02-01 9:53AM EST121.0030.2038.5039.900.00-21174.32%
BIDU230210C001230002023-02-06 10:50AM EST123.0017.0036.9537.700.00-46118.75%
BIDU230210C001240002023-01-24 12:52PM EST124.0011.6236.0536.800.00-113128.32%
BIDU230210C001250002023-02-07 12:17PM EST125.0033.4834.5035.75+16.28+94.65%39149.41%
BIDU230210C001260002023-02-06 11:21AM EST126.0016.3034.1034.750.00-39121.48%
BIDU230210C001270002023-02-03 3:37PM EST127.0015.9432.9533.850.00-43115.43%
BIDU230210C001280002023-02-06 10:42AM EST128.0011.6531.9032.750.00-7717103.13%
BIDU230210C001290002023-02-07 10:12AM EST129.0025.5031.1532.05+8.61+50.98%23124.90%
BIDU230210C001300002023-02-07 1:00PM EST130.0028.9330.1530.70+15.90+122.03%436108.01%
BIDU230210C001310002023-02-07 1:00PM EST131.0027.9229.1529.60+19.02+213.71%51599.61%
BIDU230210C001320002023-02-06 9:30AM EST132.0010.9828.0028.600.00-1687.11%
BIDU230210C001330002023-02-07 9:45AM EST133.0025.2527.0527.60+15.74+165.51%146387.50%
BIDU230210C001340002023-02-07 10:18AM EST134.0021.9025.9526.60+8.40+62.22%62276.95%
BIDU230210C001350002023-02-07 3:51PM EST135.0025.5025.2025.60+17.40+214.81%6530589.26%
BIDU230210C001360002023-02-07 9:45AM EST136.0023.6724.1524.55+11.30+91.35%1581.25%
BIDU230210C001370002023-02-07 3:43PM EST137.0022.6023.1523.70+16.95+300.00%115784.77%
BIDU230210C001380002023-02-07 10:29AM EST138.0017.9322.1022.70+11.78+191.54%1510479.49%
BIDU230210C001390002023-02-07 3:50PM EST139.0020.5021.2021.70+16.20+376.74%55079.98%
BIDU230210C001400002023-02-07 3:37PM EST140.0020.2020.2520.65+15.06+293.00%5934476.66%
BIDU230210C001410002023-02-07 3:19PM EST141.0018.3019.1019.70+13.84+310.31%156469.92%
BIDU230210C001420002023-02-07 3:43PM EST142.0017.7018.1518.80+13.30+302.27%3514971.48%
BIDU230210C001430002023-02-07 10:51AM EST143.0015.0017.2017.75+11.20+294.74%8518368.16%
BIDU230210C001440002023-02-07 3:48PM EST144.0016.0516.2516.75+12.50+352.11%14118666.11%
BIDU230210C001450002023-02-07 3:58PM EST145.0015.7515.2015.80+12.74+423.26%34271362.70%
BIDU230210C001460002023-02-07 3:59PM EST146.0014.5614.3514.80+11.71+410.88%19815762.70%
BIDU230210C001470002023-02-07 3:43PM EST147.0013.1013.4014.00+10.64+432.52%23756663.87%
BIDU230210C001480002023-02-07 3:08PM EST148.0011.9612.3513.05+9.83+461.50%7825160.16%
BIDU230210C001490002023-02-07 3:54PM EST149.0011.8011.6512.15+9.86+508.25%4313962.50%
BIDU230210C001500002023-02-07 3:55PM EST150.0011.5010.7511.10+9.95+641.94%1,5711,85759.13%
BIDU230210C001525002023-02-07 3:56PM EST152.508.868.459.15+7.68+650.85%35846057.28%
BIDU230210C001550002023-02-07 3:59PM EST155.006.806.807.30+5.95+700.00%1,55452759.20%
BIDU230210C001575002023-02-07 3:57PM EST157.505.355.205.55+4.61+622.97%1,22515958.25%
BIDU230210C001600002023-02-07 3:59PM EST160.003.953.954.10+3.49+758.70%6,3402,45058.55%
BIDU230210C001625002023-02-07 3:59PM EST162.502.972.853.10+2.67+890.00%1,37740059.55%
BIDU230210C001650002023-02-07 3:59PM EST165.002.202.112.20+1.92+685.71%12,41523460.55%
BIDU230210C001675002023-02-07 3:59PM EST167.501.631.551.69+1.46+858.82%82913463.14%
BIDU230210C001700002023-02-07 3:59PM EST170.001.201.131.26+1.05+700.00%4,66111365.14%
BIDU230210C001725002023-02-07 3:57PM EST172.500.940.850.96+0.83+754.55%3662067.68%
BIDU230210C001750002023-02-07 3:59PM EST175.000.660.620.73+0.56+560.00%1,23115869.78%
BIDU230210C001775002023-02-07 3:59PM EST177.500.510.490.56+0.47+1,175.00%58138972.56%
BIDU230210C001800002023-02-07 3:59PM EST180.000.400.400.45+0.38+1,900.00%1,51828775.78%
BIDU230210C001850002023-02-07 3:55PM EST185.000.240.180.31+0.18+300.00%4191379.49%
BIDU230210C001900002023-02-07 3:44PM EST190.000.130.130.18-0.01-7.14%317184.18%
BIDU230210C001950002023-02-07 3:29PM EST195.000.100.100.120.00-32189.84%
BIDU230210C002000002023-02-07 3:56PM EST200.000.050.040.06+0.01+25.00%1,993489.45%
Putsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU230210P000650002023-01-18 10:18AM EST65.000.010.000.010.00--17268.75%
BIDU230210P000750002023-01-09 10:16AM EST75.000.330.000.010.00-44225.00%
BIDU230210P000850002023-02-07 9:36AM EST85.000.030.000.17-0.34-91.89%-0253.13%
BIDU230210P000900002023-02-07 9:44AM EST90.000.020.000.02+0.01+100.00%95142184.38%
BIDU230210P000950002023-02-07 10:19AM EST95.000.020.000.03-0.01-33.33%28175.00%
BIDU230210P001000002023-02-07 10:04AM EST100.000.020.000.03-0.03-60.00%347159.38%
BIDU230210P001010002023-01-04 12:10PM EST101.001.250.000.110.00--8179.69%
BIDU230210P001020002023-02-07 9:35AM EST102.000.040.000.03-0.01-20.00%33153.13%
BIDU230210P001030002023-02-02 10:12AM EST103.000.050.000.030.00-77150.00%
BIDU230210P001040002023-01-05 12:35PM EST104.001.320.000.120.00--1171.09%
BIDU230210P001050002023-02-03 1:10PM EST105.000.020.000.040.00-155148.44%
BIDU230210P001060002023-02-03 3:23PM EST106.000.020.000.090.00-2023158.59%
BIDU230210P001070002023-02-07 9:52AM EST107.000.010.000.09-0.74-98.67%54155.47%
BIDU230210P001080002023-02-01 9:59AM EST108.000.230.000.090.00-516152.34%
BIDU230210P001090002023-01-20 2:13PM EST109.000.330.000.100.00-11150.78%
BIDU230210P001100002023-02-07 11:09AM EST110.000.020.000.03-0.08-80.00%176129.69%
BIDU230210P001110002023-02-07 11:22AM EST111.000.020.020.03-3.06-99.35%12133.59%
BIDU230210P001120002023-02-03 11:56AM EST112.000.050.000.030.00-314123.44%
BIDU230210P001130002023-02-07 10:40AM EST113.000.010.000.03-0.01-50.00%1545120.31%
BIDU230210P001150002023-02-07 9:55AM EST115.000.020.000.09-0.02-50.00%96193130.08%
BIDU230210P001160002023-02-07 9:34AM EST116.000.040.000.09-0.05-55.56%1042126.95%
BIDU230210P001170002023-02-06 9:36AM EST117.000.060.000.080.00-19121.88%
BIDU230210P001180002023-02-06 11:30AM EST118.000.060.000.06-0.09-60.00%19115.63%
BIDU230210P001190002023-02-07 10:30AM EST119.000.030.000.08-0.03-50.00%2010116.41%
BIDU230210P001200002023-02-07 2:04PM EST120.000.010.000.06-0.06-85.71%965109.38%
BIDU230210P001210002023-02-06 9:48AM EST121.000.130.000.090.00-1047111.72%
BIDU230210P001220002023-02-07 10:49AM EST122.000.020.000.090.00-1131108.98%
BIDU230210P001230002023-02-07 3:49PM EST123.000.020.010.07-0.07-77.78%623104.69%
BIDU230210P001240002023-02-07 10:48AM EST124.000.040.010.09-0.16-80.00%2229104.69%
BIDU230210P001250002023-02-07 12:59PM EST125.000.020.020.04-0.14-87.50%8722795.31%
BIDU230210P001260002023-02-06 11:38AM EST126.000.200.000.090.00-87897.66%
BIDU230210P001270002023-02-07 11:32AM EST127.000.030.010.04-0.22-88.00%6318588.28%
BIDU230210P001280002023-02-07 11:22AM EST128.000.030.010.04-0.18-85.71%2787785.16%
BIDU230210P001290002023-02-06 2:29PM EST129.000.250.010.040.00-244382.81%
BIDU230210P001300002023-02-07 2:14PM EST130.000.030.020.04-0.35-92.11%13749982.03%
BIDU230210P001310002023-02-07 2:00PM EST131.000.030.020.04-0.40-93.02%157878.91%
BIDU230210P001320002023-02-07 2:01PM EST132.000.040.020.04-0.50-92.59%2892776.56%
BIDU230210P001330002023-02-07 2:07PM EST133.000.030.030.05-0.67-95.71%2883976.56%
BIDU230210P001340002023-02-07 3:56PM EST134.000.040.030.05-0.82-95.35%54443673.83%
BIDU230210P001350002023-02-07 2:43PM EST135.000.060.040.06-0.93-93.94%30524273.44%
BIDU230210P001360002023-02-07 3:21PM EST136.000.060.050.06-1.06-94.64%3419571.48%
BIDU230210P001370002023-02-07 2:43PM EST137.000.070.050.07-1.46-95.42%11816369.53%
BIDU230210P001380002023-02-07 3:45PM EST138.000.070.050.16-1.63-95.88%6913372.66%
BIDU230210P001390002023-02-07 2:22PM EST139.000.110.070.09-1.97-94.71%418966.60%
BIDU230210P001400002023-02-07 3:46PM EST140.000.090.080.10-2.20-96.07%58846264.84%
BIDU230210P001410002023-02-07 3:03PM EST141.000.130.090.12-2.59-95.22%2025563.67%
BIDU230210P001420002023-02-07 1:14PM EST142.000.220.110.14-3.08-93.33%6025362.50%
BIDU230210P001430002023-02-07 3:55PM EST143.000.120.120.19-3.84-96.97%7616261.72%
BIDU230210P001440002023-02-07 3:57PM EST144.000.190.160.19-4.36-95.82%549259.96%
BIDU230210P001450002023-02-07 3:49PM EST145.000.250.220.24-4.85-95.10%45754460.06%
BIDU230210P001460002023-02-07 3:47PM EST146.000.250.200.28-5.45-95.61%21642457.32%
BIDU230210P001470002023-02-07 3:24PM EST147.000.380.270.34-5.95-94.00%2487657.03%
BIDU230210P001480002023-02-07 3:58PM EST148.000.490.360.47-6.31-92.79%1626257.81%
BIDU230210P001490002023-02-07 3:49PM EST149.000.600.440.52-8.30-93.26%4425656.35%
BIDU230210P001500002023-02-07 3:58PM EST150.000.600.550.66-9.80-94.23%3,31513756.30%
BIDU230210P001525002023-02-07 3:59PM EST152.501.090.911.08-9.81-90.00%1,15910355.42%
BIDU230210P001550002023-02-07 3:59PM EST155.001.621.551.73-11.63-87.77%3,6495055.86%
BIDU230210P001575002023-02-07 3:58PM EST157.502.412.242.61-12.34-83.66%1,3082254.64%
BIDU230210P001600002023-02-07 3:59PM EST160.003.603.553.90-17.15-82.65%4656357.35%
BIDU230210P001700002023-02-07 3:54PM EST170.0011.1010.7011.05-9.06-44.94%46562.99%
BIDU230210P001800002023-02-07 3:28PM EST180.0019.9519.2520.70-23.60-54.19%7064.36%