Deutsche Märkte geschlossen

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
117,49-0,23 (-0,20%)
Börsenschluss: 04:00PM EDT
117,50 +0,01 (+0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU221007C000800002022-09-23 2:57PM EDT80.0038.1536.7539.150.00-11167.97%
BIDU221007C000950002022-09-28 10:21AM EDT95.0024.4022.1023.800.00-37103.42%
BIDU221007C001000002022-09-30 1:10PM EDT100.0019.6217.2018.65+0.68+3.59%7182.13%
BIDU221007C001050002022-09-22 10:05AM EDT105.0015.8512.0013.400.00--452.34%
BIDU221007C001090002022-09-23 1:58PM EDT109.0010.708.859.650.00-2155.57%
BIDU221007C001100002022-09-29 3:21PM EDT110.009.358.008.800.00-11654.59%
BIDU221007C001110002022-09-29 9:33AM EDT111.008.807.357.800.00-31553.66%
BIDU221007C001120002022-09-29 3:30PM EDT112.007.606.657.200.00-21055.54%
BIDU221007C001130002022-09-29 1:16PM EDT113.007.975.856.20+1.22+18.07%21451.95%
BIDU221007C001140002022-09-30 10:55AM EDT114.007.355.205.60+1.15+18.55%41052.73%
BIDU221007C001160002022-09-30 3:59PM EDT116.004.053.854.20-0.80-16.49%101250.00%
BIDU221007C001170002022-09-30 3:54PM EDT117.003.533.303.65-0.42-10.63%121552.49%
BIDU221007C001180002022-09-30 3:52PM EDT118.003.122.832.98-0.48-13.33%142149.63%
BIDU221007C001190002022-09-30 3:52PM EDT119.002.672.372.510.00-252449.12%
BIDU221007C001200002022-09-30 3:57PM EDT120.002.142.002.20-0.48-18.32%16912450.39%
BIDU221007C001210002022-09-30 11:58AM EDT121.002.601.601.90+0.32+14.04%572451.12%
BIDU221007C001220002022-09-30 12:50PM EDT122.002.221.301.56+0.22+11.00%334150.54%
BIDU221007C001230002022-09-30 3:51PM EDT123.001.201.071.23-0.38-24.05%194749.29%
BIDU221007C001240002022-09-30 3:57PM EDT124.000.990.831.02-0.31-23.85%324549.56%
BIDU221007C001250002022-09-30 3:51PM EDT125.000.780.670.85-0.45-36.59%39818650.00%
BIDU221007C001260002022-09-30 3:22PM EDT126.000.840.540.630.00-264448.54%
BIDU221007C001270002022-09-30 3:20PM EDT127.000.690.400.530.00-11613549.37%
BIDU221007C001280002022-09-30 3:48PM EDT128.000.400.330.40-0.29-42.03%322648.68%
BIDU221007C001290002022-09-30 3:03PM EDT129.000.430.260.33-0.10-18.87%62349.32%
BIDU221007C001300002022-09-30 2:58PM EDT130.000.340.220.27-0.11-24.44%248649.81%
BIDU221007C001310002022-09-30 3:31PM EDT131.000.280.160.22-0.14-33.33%63750.29%
BIDU221007C001320002022-09-30 11:20AM EDT132.000.350.140.18+0.04+12.90%28250.88%
BIDU221007C001330002022-09-30 2:59PM EDT133.000.190.110.21-0.08-29.63%132952.25%
BIDU221007C001340002022-09-30 2:59PM EDT134.000.150.080.13-0.36-70.59%31150.78%
BIDU221007C001350002022-09-30 3:34PM EDT135.000.110.070.10-0.29-72.50%213551.17%
BIDU221007C001360002022-09-28 2:25PM EDT136.000.350.060.080.00-6751.95%
BIDU221007C001370002022-09-30 2:30PM EDT137.000.100.050.07-0.23-69.70%3652.73%
BIDU221007C001380002022-09-30 2:06PM EDT138.000.070.040.06-0.18-72.00%12153.52%
BIDU221007C001390002022-09-30 2:06PM EDT139.000.060.030.06-0.22-78.57%3210254.69%
BIDU221007C001400002022-09-30 2:50PM EDT140.000.060.030.05-0.04-40.00%1610555.86%
BIDU221007C001410002022-09-30 2:06PM EDT141.000.050.030.04-0.18-78.26%3456.64%
BIDU221007C001420002022-09-27 11:12AM EDT142.000.050.020.04-0.12-70.59%17057.42%
BIDU221007C001430002022-09-30 2:19PM EDT143.000.040.020.03-4.89-99.19%3458.20%
BIDU221007C001440002022-09-30 12:21PM EDT144.000.050.020.03-0.56-91.80%2260.16%
BIDU221007C001450002022-09-30 12:21PM EDT145.000.050.010.03-0.02-28.57%22860.16%
BIDU221007C001460002022-09-30 12:21PM EDT146.000.040.010.08-0.46-92.00%51067.97%
BIDU221007C001470002022-09-16 12:56PM EDT147.000.050.010.08-0.42-89.36%1169.92%
BIDU221007C001480002022-08-31 9:58AM EDT148.008.000.010.210.00-3481.25%
BIDU221007C001490002022-09-28 2:23PM EDT149.000.100.000.030.00-2664.84%
BIDU221007C001500002022-09-29 2:33PM EDT150.000.050.000.140.00-123579.88%
BIDU221007C001525002022-09-20 11:00AM EDT152.500.230.000.030.00-505870.31%
BIDU221007C001550002022-09-30 10:06AM EDT155.000.050.000.030.00-115674.22%
BIDU221007C001575002022-09-21 3:35PM EDT157.500.110.000.030.00-1278.13%
BIDU221007C001600002022-09-15 12:15PM EDT160.000.300.000.030.00-1481.25%
BIDU221007C001625002022-09-02 9:34AM EDT162.502.120.000.030.00-16485.16%
BIDU221007C001650002022-09-16 12:37PM EDT165.000.140.000.070.00-102097.27%
BIDU221007C001675002022-09-09 9:49AM EDT167.500.600.000.090.00-17103.91%
BIDU221007C001700002022-09-16 12:36PM EDT170.000.080.000.080.00-1020106.25%
BIDU221007C001725002022-09-01 10:03AM EDT172.501.560.000.110.00--1114.06%
BIDU221007C001750002022-09-19 2:02PM EDT175.000.050.000.090.00-55114.84%
BIDU221007C001800002022-09-28 2:26PM EDT180.000.090.000.210.00-529135.16%
BIDU221007C001850002022-09-21 10:12AM EDT185.000.030.000.210.00-119142.19%
BIDU221007C001900002022-08-26 10:25AM EDT190.001.480.000.170.00-11145.31%
BIDU221007C001950002022-09-21 11:08AM EDT195.000.020.000.210.00--2156.25%
BIDU221007C002000002022-09-26 1:57PM EDT200.000.050.000.100.00-27149.22%
BIDU221007C002100002022-09-27 10:05AM EDT210.000.040.000.210.00-3765175.00%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU221007P000750002022-09-26 2:38PM EDT75.000.060.000.030.00-4070118.75%
BIDU221007P000950002022-09-30 10:49AM EDT95.000.070.070.09-0.08-53.33%14274.61%
BIDU221007P001000002022-09-30 2:07PM EDT100.000.130.130.16-0.13-50.00%712965.23%
BIDU221007P001050002022-09-30 1:43PM EDT105.000.280.290.35-0.23-45.10%116857.72%
BIDU221007P001090002022-09-29 1:10PM EDT109.001.010.640.720.00-132353.47%
BIDU221007P001100002022-09-30 2:14PM EDT110.000.650.760.87-0.41-38.68%228652.34%
BIDU221007P001120002022-09-30 1:36PM EDT112.000.951.101.25-0.74-43.79%652050.46%
BIDU221007P001140002022-09-30 2:44PM EDT114.001.291.591.81-1.23-48.81%94651.03%
BIDU221007P001150002022-09-30 3:59PM EDT115.002.041.912.11-0.61-23.02%6023949.88%
BIDU221007P001160002022-09-30 3:00PM EDT116.001.962.262.48-0.89-31.23%47149.15%
BIDU221007P001170002022-09-30 2:14PM EDT117.002.252.782.96-0.85-27.42%791749.39%
BIDU221007P001180002022-09-30 3:58PM EDT118.003.203.253.45-1.05-24.71%688749.02%
BIDU221007P001190002022-09-30 3:36PM EDT119.003.303.804.00-1.70-34.00%422548.83%
BIDU221007P001200002022-09-30 3:59PM EDT120.004.504.354.65-0.75-14.29%15335449.41%
BIDU221007P001210002022-09-30 10:33AM EDT121.004.344.955.25-1.31-23.19%234648.49%
BIDU221007P001220002022-09-29 9:40AM EDT122.006.305.655.950.00-11348.44%
BIDU221007P001230002022-09-27 9:55AM EDT123.005.156.306.700.00-61248.54%
BIDU221007P001240002022-09-30 2:14PM EDT124.006.167.107.50-2.26-26.84%4848.93%
BIDU221007P001250002022-09-30 2:46PM EDT125.007.637.958.40-0.29-3.66%581,40550.88%
BIDU221007P001260002022-09-30 2:10PM EDT126.007.788.359.40+1.13+16.99%11754.79%
BIDU221007P001270002022-09-30 2:46PM EDT127.009.339.2510.50-0.21-2.20%521,36560.89%
BIDU221007P001280002022-09-28 1:05PM EDT128.008.6510.4511.050.00-12553.03%
BIDU221007P001290002022-09-30 12:23PM EDT129.0010.2011.2512.10+0.75+7.94%4657.81%
BIDU221007P001300002022-09-30 3:32PM EDT130.0011.2311.9012.90-1.27-10.16%1618254.54%
BIDU221007P001310002022-09-19 10:09AM EDT131.0010.2513.1514.550.00-31355.62%
BIDU221007P001320002022-09-16 11:16AM EDT132.0011.6814.2015.200.00-11651.47%
BIDU221007P001330002022-09-27 10:00AM EDT133.0013.0013.5516.500.00-51982.03%
BIDU221007P001340002022-09-28 2:19PM EDT134.0013.6814.4018.100.00-12100.00%
BIDU221007P001350002022-09-30 2:39PM EDT135.0015.6617.0517.90+0.58+3.85%75368.95%
BIDU221007P001360002022-09-26 10:45AM EDT136.0016.1918.2018.850.00-1469.53%
BIDU221007P001370002022-09-30 2:36PM EDT137.0017.7718.4020.15-1.52-7.88%22383.94%
BIDU221007P001380002022-09-30 11:58AM EDT138.0018.3919.3021.10-1.88-9.27%21685.01%
BIDU221007P001390002022-09-28 9:35AM EDT139.0021.0520.3021.750.00-2371.97%
BIDU221007P001400002022-09-29 9:41AM EDT140.0023.0021.1023.050.00-415888.57%
BIDU221007P001410002022-08-31 1:30PM EDT141.006.9521.4022.000.00--10.00%
BIDU221007P001420002022-09-28 3:49PM EDT142.0020.2822.9525.650.00-16113.97%
BIDU221007P001430002022-09-20 9:54AM EDT143.0016.7023.9525.750.00--181.45%
BIDU221007P001440002022-09-29 2:14PM EDT144.0026.9525.3026.650.00-10276.17%
BIDU221007P001450002022-09-28 10:33AM EDT145.0025.1525.9528.350.00-18112.89%
BIDU221007P001470002022-08-30 11:20AM EDT147.0013.8728.0030.500.00--1123.24%
BIDU221007P001490002022-09-16 9:33AM EDT149.0025.8529.9032.700.00--0134.86%
BIDU221007P001500002022-09-28 9:44AM EDT150.0030.1531.1532.750.00-2196.88%
BIDU221007P001525002022-09-06 12:11PM EDT152.5018.2933.2535.400.00--0111.72%
BIDU221007P001550002022-09-29 2:08PM EDT155.0037.3035.8537.800.00-10110.74%
BIDU221007P001600002022-09-02 1:11PM EDT160.0021.1940.2543.700.00-30162.30%
BIDU221007P001650002022-09-16 9:38AM EDT165.0042.0045.2548.400.00-10162.30%
BIDU221007P001750002022-09-28 3:06PM EDT175.0054.0055.2557.950.00-10159.18%