BIDU - Baidu, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230602C00060000 | 2023-05-26 11:01AM EDT | 60.00 | 65.45 | 65.80 | 66.55 | +6.15 | +10.37% | 1 | 1 | 273.44% |
| BIDU230602C00070000 | 2023-05-01 9:30AM EDT | 70.00 | 51.01 | 55.80 | 56.55 | 0.00 | - | 1 | 1 | 221.09% |
| BIDU230602C00075000 | 2023-05-22 10:00AM EDT | 75.00 | 53.65 | 50.80 | 51.55 | +53.65 | - | - | 1 | 197.27% |
| BIDU230602C00080000 | 2023-05-22 9:41AM EDT | 80.00 | 48.00 | 45.80 | 46.55 | 0.00 | - | 1 | 2 | 175.00% |
| BIDU230602C00085000 | 2023-05-16 2:07PM EDT | 85.00 | 48.55 | 40.80 | 41.60 | 0.00 | - | 1 | 11 | 159.38% |
| BIDU230602C00090000 | 2023-05-18 9:37AM EDT | 90.00 | 37.10 | 35.80 | 36.60 | 0.00 | - | 1 | 0 | 138.87% |
| BIDU230602C00095000 | 2023-05-26 10:25AM EDT | 95.00 | 28.86 | 30.80 | 31.60 | +5.31 | +22.55% | 8 | 2 | 119.14% |
| BIDU230602C00100000 | 2023-05-26 12:17PM EDT | 100.00 | 25.58 | 25.80 | 26.70 | +6.28 | +32.54% | 4 | 16 | 106.25% |
| BIDU230602C00105000 | 2023-05-26 12:05PM EDT | 105.00 | 20.50 | 20.75 | 21.60 | +5.95 | +40.89% | 1 | 10 | 78.91% |
| BIDU230602C00109000 | 2023-05-16 12:22PM EDT | 109.00 | 23.70 | 16.90 | 17.65 | 0.00 | - | - | 1 | 74.02% |
| BIDU230602C00110000 | 2023-05-26 2:48PM EDT | 110.00 | 16.05 | 15.95 | 16.65 | +6.25 | +63.78% | 1 | 23 | 71.97% |
| BIDU230602C00111000 | 2023-05-25 11:38AM EDT | 111.00 | 8.45 | 15.00 | 15.70 | 0.00 | - | 1 | 3 | 71.19% |
| BIDU230602C00112000 | 2023-05-26 2:54PM EDT | 112.00 | 14.05 | 14.10 | 14.75 | +3.70 | +35.75% | 9 | 7 | 71.09% |
| BIDU230602C00113000 | 2023-05-25 12:42PM EDT | 113.00 | 7.05 | 13.15 | 13.95 | 0.00 | - | 2 | 10 | 72.46% |
| BIDU230602C00114000 | 2023-05-24 10:07AM EDT | 114.00 | 6.55 | 12.05 | 12.80 | 0.00 | - | 1 | 1 | 62.79% |
| BIDU230602C00115000 | 2023-05-26 2:59PM EDT | 115.00 | 11.32 | 11.20 | 11.90 | +4.57 | +67.70% | 9 | 28 | 63.72% |
| BIDU230602C00116000 | 2023-05-26 3:45PM EDT | 116.00 | 10.50 | 10.35 | 10.95 | +5.75 | +121.05% | 10 | 43 | 62.79% |
| BIDU230602C00117000 | 2023-05-26 9:51AM EDT | 117.00 | 6.25 | 9.45 | 10.00 | +6.25 | - | 2 | 21 | 60.55% |
| BIDU230602C00118000 | 2023-05-26 2:59PM EDT | 118.00 | 8.64 | 8.55 | 9.15 | +4.94 | +133.51% | 6 | 26 | 59.33% |
| BIDU230602C00119000 | 2023-05-26 3:11PM EDT | 119.00 | 8.00 | 7.75 | 8.30 | +4.89 | +157.23% | 32 | 65 | 58.84% |
| BIDU230602C00120000 | 2023-05-26 3:55PM EDT | 120.00 | 6.90 | 7.00 | 7.40 | +4.21 | +156.51% | 771 | 230 | 57.62% |
| BIDU230602C00121000 | 2023-05-26 12:10PM EDT | 121.00 | 5.65 | 6.25 | 6.65 | +3.37 | +147.81% | 179 | 184 | 57.37% |
| BIDU230602C00122000 | 2023-05-26 3:39PM EDT | 122.00 | 5.40 | 5.45 | 5.85 | +3.65 | +208.57% | 170 | 98 | 55.37% |
| BIDU230602C00123000 | 2023-05-26 3:59PM EDT | 123.00 | 5.05 | 4.90 | 5.15 | +3.38 | +202.40% | 206 | 248 | 56.01% |
| BIDU230602C00124000 | 2023-05-26 3:58PM EDT | 124.00 | 4.35 | 4.30 | 4.50 | +2.93 | +206.34% | 214 | 247 | 55.76% |
| BIDU230602C00125000 | 2023-05-26 3:57PM EDT | 125.00 | 3.80 | 3.75 | 3.95 | +2.59 | +214.05% | 817 | 561 | 56.01% |
| BIDU230602C00126000 | 2023-05-26 3:59PM EDT | 126.00 | 3.34 | 3.25 | 3.45 | +2.39 | +251.58% | 201 | 234 | 56.25% |
| BIDU230602C00127000 | 2023-05-26 3:59PM EDT | 127.00 | 2.93 | 2.82 | 3.00 | +2.10 | +253.01% | 109 | 75 | 56.69% |
| BIDU230602C00128000 | 2023-05-26 3:55PM EDT | 128.00 | 2.44 | 2.43 | 2.63 | +1.66 | +212.82% | 502 | 354 | 57.40% |
| BIDU230602C00129000 | 2023-05-26 3:59PM EDT | 129.00 | 2.22 | 2.10 | 2.26 | +1.59 | +252.38% | 154 | 72 | 57.86% |
| BIDU230602C00130000 | 2023-05-26 3:57PM EDT | 130.00 | 1.86 | 1.77 | 1.96 | +1.32 | +244.44% | 1,844 | 972 | 58.20% |
| BIDU230602C00131000 | 2023-05-26 3:57PM EDT | 131.00 | 1.65 | 1.51 | 1.70 | +1.24 | +302.44% | 230 | 68 | 58.89% |
| BIDU230602C00132000 | 2023-05-26 3:36PM EDT | 132.00 | 1.29 | 1.32 | 1.47 | +0.89 | +222.50% | 150 | 73 | 59.91% |
| BIDU230602C00133000 | 2023-05-26 3:50PM EDT | 133.00 | 1.12 | 1.10 | 1.28 | +0.80 | +250.00% | 83 | 88 | 60.45% |
| BIDU230602C00134000 | 2023-05-26 3:59PM EDT | 134.00 | 1.09 | 0.94 | 1.09 | +0.76 | +230.30% | 492 | 11 | 61.04% |
| BIDU230602C00135000 | 2023-05-26 3:59PM EDT | 135.00 | 0.85 | 0.85 | 0.96 | +0.58 | +214.81% | 174 | 731 | 62.65% |
| BIDU230602C00136000 | 2023-05-26 3:57PM EDT | 136.00 | 0.69 | 0.71 | 0.90 | +0.39 | +130.00% | 38 | 4 | 64.16% |
| BIDU230602C00137000 | 2023-05-26 3:30PM EDT | 137.00 | 0.60 | 0.62 | 0.73 | +0.60 | - | 39 | 6 | 64.36% |
| BIDU230602C00138000 | 2023-05-26 3:58PM EDT | 138.00 | 0.60 | 0.53 | 0.64 | +0.26 | +76.47% | 17 | 6 | 65.23% |
| BIDU230602C00139000 | 2023-05-26 3:04PM EDT | 139.00 | 0.43 | 0.46 | 0.57 | +0.21 | +95.45% | 52 | 20 | 66.41% |
| BIDU230602C00140000 | 2023-05-26 3:44PM EDT | 140.00 | 0.42 | 0.39 | 0.49 | +0.30 | +250.00% | 90 | 174 | 66.99% |
| BIDU230602C00141000 | 2023-05-26 3:43PM EDT | 141.00 | 0.35 | 0.33 | 0.44 | +0.35 | - | 54 | 12 | 68.07% |
| BIDU230602C00142000 | 2023-05-26 3:41PM EDT | 142.00 | 0.32 | 0.29 | 0.40 | +0.22 | +220.00% | 49 | 1 | 69.34% |
| BIDU230602C00143000 | 2023-05-26 3:47PM EDT | 143.00 | 0.32 | 0.25 | 0.35 | +0.32 | - | 151 | 1 | 70.22% |
| BIDU230602C00144000 | 2023-05-26 3:25PM EDT | 144.00 | 0.26 | 0.21 | 0.32 | +0.26 | - | 29 | 0 | 71.29% |
| BIDU230602C00145000 | 2023-05-26 3:47PM EDT | 145.00 | 0.26 | 0.18 | 0.28 | +0.16 | +160.00% | 95 | 329 | 71.97% |
| BIDU230602C00150000 | 2023-05-26 3:57PM EDT | 150.00 | 0.12 | 0.12 | 0.18 | +0.06 | +100.00% | 221 | 405 | 79.10% |
| BIDU230602C00155000 | 2023-05-26 3:54PM EDT | 155.00 | 0.07 | 0.07 | 0.14 | +0.01 | +16.67% | 520 | 146 | 86.13% |
| BIDU230602C00160000 | 2023-05-26 3:40PM EDT | 160.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 137 | 74 | 92.58% |
| BIDU230602C00165000 | 2023-05-26 3:57PM EDT | 165.00 | 0.04 | 0.01 | 0.04 | +0.03 | +300.00% | 100 | 269 | 89.84% |
| BIDU230602C00170000 | 2023-05-23 1:49PM EDT | 170.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 80 | 73 | 103.91% |
| BIDU230602C00175000 | 2023-05-18 10:16AM EDT | 175.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 51 | 26 | 106.25% |
| BIDU230602C00180000 | 2023-05-11 3:52PM EDT | 180.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 5 | 114.84% |
| BIDU230602C00190000 | 2023-05-11 1:12PM EDT | 190.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 152.34% |
| BIDU230602C00205000 | 2023-05-26 10:42AM EDT | 205.00 | 0.15 | 0.00 | 0.05 | +0.15 | - | 1 | 0 | 150.78% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230602P00075000 | 2023-05-12 10:09AM EDT | 75.00 | 0.26 | 0.00 | 0.16 | 0.00 | - | - | 1 | 192.97% |
| BIDU230602P00085000 | 2023-05-18 11:32AM EDT | 85.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 960 | 960 | 150.78% |
| BIDU230602P00090000 | 2023-05-16 1:09PM EDT | 90.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 2 | 2 | 132.03% |
| BIDU230602P00095000 | 2023-05-26 11:25AM EDT | 95.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 1 | 834 | 102.34% |
| BIDU230602P00100000 | 2023-05-25 10:39AM EDT | 100.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 14 | 160 | 91.41% |
| BIDU230602P00105000 | 2023-05-26 3:54PM EDT | 105.00 | 0.09 | 0.06 | 0.08 | -0.08 | -47.06% | 38 | 525 | 75.39% |
| BIDU230602P00107000 | 2023-05-26 3:35PM EDT | 107.00 | 0.07 | 0.08 | 0.10 | +0.07 | - | 14 | 12 | 71.29% |
| BIDU230602P00108000 | 2023-05-26 11:16AM EDT | 108.00 | 0.08 | 0.09 | 0.11 | +0.08 | - | 2 | 2 | 69.14% |
| BIDU230602P00109000 | 2023-05-26 3:55PM EDT | 109.00 | 0.12 | 0.10 | 0.13 | -0.31 | -72.09% | 8 | 97 | 67.19% |
| BIDU230602P00110000 | 2023-05-26 3:05PM EDT | 110.00 | 0.11 | 0.12 | 0.14 | -0.39 | -78.00% | 65 | 216 | 65.04% |
| BIDU230602P00111000 | 2023-05-26 3:58PM EDT | 111.00 | 0.14 | 0.11 | 0.18 | -0.52 | -78.79% | 70 | 29 | 62.70% |
| BIDU230602P00112000 | 2023-05-26 2:27PM EDT | 112.00 | 0.20 | 0.12 | 0.21 | -0.57 | -74.03% | 11 | 76 | 60.55% |
| BIDU230602P00113000 | 2023-05-26 3:43PM EDT | 113.00 | 0.20 | 0.19 | 0.24 | -0.75 | -78.95% | 8 | 14 | 60.06% |
| BIDU230602P00114000 | 2023-05-26 3:17PM EDT | 114.00 | 0.24 | 0.23 | 0.27 | -0.90 | -78.95% | 33 | 136 | 58.11% |
| BIDU230602P00115000 | 2023-05-26 3:52PM EDT | 115.00 | 0.33 | 0.30 | 0.35 | -1.10 | -76.92% | 78 | 283 | 57.72% |
| BIDU230602P00116000 | 2023-05-26 3:51PM EDT | 116.00 | 0.40 | 0.36 | 0.42 | -1.50 | -78.95% | 15 | 62 | 56.25% |
| BIDU230602P00117000 | 2023-05-26 3:23PM EDT | 117.00 | 0.46 | 0.42 | 0.52 | -1.60 | -77.67% | 13 | 60 | 54.83% |
| BIDU230602P00118000 | 2023-05-26 3:54PM EDT | 118.00 | 0.64 | 0.55 | 0.64 | -1.94 | -75.19% | 75 | 88 | 54.30% |
| BIDU230602P00119000 | 2023-05-26 3:37PM EDT | 119.00 | 0.78 | 0.72 | 0.80 | -2.47 | -76.00% | 94 | 75 | 54.10% |
| BIDU230602P00120000 | 2023-05-26 3:59PM EDT | 120.00 | 0.94 | 0.90 | 1.01 | -2.66 | -73.89% | 272 | 204 | 53.76% |
| BIDU230602P00121000 | 2023-05-26 3:47PM EDT | 121.00 | 1.20 | 1.13 | 1.23 | -3.00 | -71.43% | 114 | 58 | 53.32% |
| BIDU230602P00122000 | 2023-05-26 3:59PM EDT | 122.00 | 1.49 | 1.41 | 1.56 | -3.51 | -70.20% | 162 | 54 | 53.66% |
| BIDU230602P00123000 | 2023-05-26 3:45PM EDT | 123.00 | 1.81 | 1.72 | 1.87 | -3.59 | -66.48% | 184 | 35 | 53.22% |
| BIDU230602P00124000 | 2023-05-26 3:54PM EDT | 124.00 | 2.30 | 2.14 | 2.22 | -4.45 | -65.93% | 87 | 59 | 53.27% |
| BIDU230602P00125000 | 2023-05-26 3:56PM EDT | 125.00 | 2.73 | 2.58 | 2.70 | -4.42 | -61.82% | 84 | 257 | 53.76% |
| BIDU230602P00126000 | 2023-05-26 3:59PM EDT | 126.00 | 3.10 | 3.05 | 3.20 | -5.05 | -61.96% | 107 | 30 | 53.78% |
| BIDU230602P00127000 | 2023-05-26 3:59PM EDT | 127.00 | 3.70 | 3.60 | 3.75 | -5.40 | -59.34% | 79 | 80 | 54.05% |
| BIDU230602P00128000 | 2023-05-26 3:52PM EDT | 128.00 | 4.41 | 4.20 | 4.40 | -5.44 | -55.23% | 21 | 33 | 54.81% |
| BIDU230602P00129000 | 2023-05-25 9:40AM EDT | 129.00 | 9.67 | 4.85 | 5.05 | 0.00 | - | 1 | 58 | 55.18% |
| BIDU230602P00130000 | 2023-05-26 2:40PM EDT | 130.00 | 5.80 | 5.50 | 5.80 | -6.45 | -52.65% | 17 | 146 | 55.71% |
| BIDU230602P00131000 | 2023-05-26 10:54AM EDT | 131.00 | 6.67 | 6.25 | 6.50 | +6.67 | - | 6 | 2 | 55.96% |
| BIDU230602P00132000 | 2023-05-25 9:48AM EDT | 132.00 | 11.90 | 7.00 | 7.40 | 0.00 | - | 2 | 2 | 57.52% |
| BIDU230602P00133000 | 2023-05-23 11:21AM EDT | 133.00 | 9.89 | 7.75 | 8.35 | 0.00 | - | 1 | 2 | 59.13% |
| BIDU230602P00134000 | 2023-05-26 12:01PM EDT | 134.00 | 9.42 | 8.65 | 9.00 | -5.43 | -36.57% | 2 | 4 | 58.35% |
| BIDU230602P00135000 | 2023-05-26 2:43PM EDT | 135.00 | 9.85 | 9.35 | 9.95 | -6.64 | -40.27% | 6 | 19 | 58.06% |
| BIDU230602P00138000 | 2023-05-26 3:17PM EDT | 138.00 | 12.33 | 12.10 | 12.55 | +12.33 | - | 4 | 1 | 58.89% |
| BIDU230602P00139000 | 2023-05-25 1:45PM EDT | 139.00 | 20.55 | 13.00 | 13.55 | 0.00 | - | 1 | 2 | 60.25% |
| BIDU230602P00140000 | 2023-05-25 11:02AM EDT | 140.00 | 20.60 | 13.90 | 14.55 | 0.00 | - | 1 | 15 | 61.23% |
| BIDU230602P00141000 | 2023-05-24 3:44PM EDT | 141.00 | 21.70 | 14.85 | 15.35 | 0.00 | - | 5 | 6 | 57.52% |
| BIDU230602P00142000 | 2023-05-24 11:21AM EDT | 142.00 | 23.15 | 15.85 | 16.45 | 0.00 | - | 1 | 1 | 63.48% |
| BIDU230602P00143000 | 2023-05-24 10:04AM EDT | 143.00 | 23.45 | 16.80 | 17.25 | 0.00 | - | 1 | 0 | 57.23% |
| BIDU230602P00144000 | 2023-05-19 11:46AM EDT | 144.00 | 19.75 | 17.75 | 18.40 | 0.00 | - | 1 | 0 | 64.06% |
| BIDU230602P00145000 | 2023-05-22 10:53AM EDT | 145.00 | 17.40 | 18.75 | 19.30 | 0.00 | - | 1 | 0 | 62.50% |
| BIDU230602P00150000 | 2023-05-24 10:06AM EDT | 150.00 | 30.50 | 23.55 | 24.30 | 0.00 | - | 2 | 0 | 51.56% |
| BIDU230602P00155000 | 2023-05-11 10:07AM EDT | 155.00 | 34.05 | 28.55 | 29.40 | 0.00 | - | 1 | 0 | 78.52% |
| BIDU230602P00160000 | 2023-05-16 9:32AM EDT | 160.00 | 33.40 | 33.50 | 34.35 | 0.00 | - | - | 0 | 68.75% |
| BIDU230602P00170000 | 2023-05-23 9:36AM EDT | 170.00 | 46.15 | 43.50 | 44.25 | 0.00 | - | 1 | 0 | 140.63% |
| BIDU230602P00175000 | 2023-05-24 12:27PM EDT | 175.00 | 56.00 | 48.55 | 49.25 | 0.00 | - | 1 | 0 | 151.37% |
| BIDU230602P00185000 | 2023-05-23 9:40AM EDT | 185.00 | 61.40 | 58.55 | 59.25 | +61.40 | - | - | 0 | 171.68% |
| BIDU230602P00195000 | 2023-05-18 3:31PM EDT | 195.00 | 69.75 | 68.45 | 69.25 | 0.00 | - | 1 | 0 | 190.23% |
| BIDU230602P00200000 | 2023-05-23 9:40AM EDT | 200.00 | 76.40 | 73.50 | 74.25 | 0.00 | - | 1 | 0 | 199.22% |
