BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU230602C000600002023-05-26 11:01AM EDT60.0065.4565.8066.55+6.15+10.37%11273.44%
BIDU230602C000700002023-05-01 9:30AM EDT70.0051.0155.8056.550.00-11221.09%
BIDU230602C000750002023-05-22 10:00AM EDT75.0053.6550.8051.55+53.65--1197.27%
BIDU230602C000800002023-05-22 9:41AM EDT80.0048.0045.8046.550.00-12175.00%
BIDU230602C000850002023-05-16 2:07PM EDT85.0048.5540.8041.600.00-111159.38%
BIDU230602C000900002023-05-18 9:37AM EDT90.0037.1035.8036.600.00-10138.87%
BIDU230602C000950002023-05-26 10:25AM EDT95.0028.8630.8031.60+5.31+22.55%82119.14%
BIDU230602C001000002023-05-26 12:17PM EDT100.0025.5825.8026.70+6.28+32.54%416106.25%
BIDU230602C001050002023-05-26 12:05PM EDT105.0020.5020.7521.60+5.95+40.89%11078.91%
BIDU230602C001090002023-05-16 12:22PM EDT109.0023.7016.9017.650.00--174.02%
BIDU230602C001100002023-05-26 2:48PM EDT110.0016.0515.9516.65+6.25+63.78%12371.97%
BIDU230602C001110002023-05-25 11:38AM EDT111.008.4515.0015.700.00-1371.19%
BIDU230602C001120002023-05-26 2:54PM EDT112.0014.0514.1014.75+3.70+35.75%9771.09%
BIDU230602C001130002023-05-25 12:42PM EDT113.007.0513.1513.950.00-21072.46%
BIDU230602C001140002023-05-24 10:07AM EDT114.006.5512.0512.800.00-1162.79%
BIDU230602C001150002023-05-26 2:59PM EDT115.0011.3211.2011.90+4.57+67.70%92863.72%
BIDU230602C001160002023-05-26 3:45PM EDT116.0010.5010.3510.95+5.75+121.05%104362.79%
BIDU230602C001170002023-05-26 9:51AM EDT117.006.259.4510.00+6.25-22160.55%
BIDU230602C001180002023-05-26 2:59PM EDT118.008.648.559.15+4.94+133.51%62659.33%
BIDU230602C001190002023-05-26 3:11PM EDT119.008.007.758.30+4.89+157.23%326558.84%
BIDU230602C001200002023-05-26 3:55PM EDT120.006.907.007.40+4.21+156.51%77123057.62%
BIDU230602C001210002023-05-26 12:10PM EDT121.005.656.256.65+3.37+147.81%17918457.37%
BIDU230602C001220002023-05-26 3:39PM EDT122.005.405.455.85+3.65+208.57%1709855.37%
BIDU230602C001230002023-05-26 3:59PM EDT123.005.054.905.15+3.38+202.40%20624856.01%
BIDU230602C001240002023-05-26 3:58PM EDT124.004.354.304.50+2.93+206.34%21424755.76%
BIDU230602C001250002023-05-26 3:57PM EDT125.003.803.753.95+2.59+214.05%81756156.01%
BIDU230602C001260002023-05-26 3:59PM EDT126.003.343.253.45+2.39+251.58%20123456.25%
BIDU230602C001270002023-05-26 3:59PM EDT127.002.932.823.00+2.10+253.01%1097556.69%
BIDU230602C001280002023-05-26 3:55PM EDT128.002.442.432.63+1.66+212.82%50235457.40%
BIDU230602C001290002023-05-26 3:59PM EDT129.002.222.102.26+1.59+252.38%1547257.86%
BIDU230602C001300002023-05-26 3:57PM EDT130.001.861.771.96+1.32+244.44%1,84497258.20%
BIDU230602C001310002023-05-26 3:57PM EDT131.001.651.511.70+1.24+302.44%2306858.89%
BIDU230602C001320002023-05-26 3:36PM EDT132.001.291.321.47+0.89+222.50%1507359.91%
BIDU230602C001330002023-05-26 3:50PM EDT133.001.121.101.28+0.80+250.00%838860.45%
BIDU230602C001340002023-05-26 3:59PM EDT134.001.090.941.09+0.76+230.30%4921161.04%
BIDU230602C001350002023-05-26 3:59PM EDT135.000.850.850.96+0.58+214.81%17473162.65%
BIDU230602C001360002023-05-26 3:57PM EDT136.000.690.710.90+0.39+130.00%38464.16%
BIDU230602C001370002023-05-26 3:30PM EDT137.000.600.620.73+0.60-39664.36%
BIDU230602C001380002023-05-26 3:58PM EDT138.000.600.530.64+0.26+76.47%17665.23%
BIDU230602C001390002023-05-26 3:04PM EDT139.000.430.460.57+0.21+95.45%522066.41%
BIDU230602C001400002023-05-26 3:44PM EDT140.000.420.390.49+0.30+250.00%9017466.99%
BIDU230602C001410002023-05-26 3:43PM EDT141.000.350.330.44+0.35-541268.07%
BIDU230602C001420002023-05-26 3:41PM EDT142.000.320.290.40+0.22+220.00%49169.34%
BIDU230602C001430002023-05-26 3:47PM EDT143.000.320.250.35+0.32-151170.22%
BIDU230602C001440002023-05-26 3:25PM EDT144.000.260.210.32+0.26-29071.29%
BIDU230602C001450002023-05-26 3:47PM EDT145.000.260.180.28+0.16+160.00%9532971.97%
BIDU230602C001500002023-05-26 3:57PM EDT150.000.120.120.18+0.06+100.00%22140579.10%
BIDU230602C001550002023-05-26 3:54PM EDT155.000.070.070.14+0.01+16.67%52014686.13%
BIDU230602C001600002023-05-26 3:40PM EDT160.000.060.050.100.00-1377492.58%
BIDU230602C001650002023-05-26 3:57PM EDT165.000.040.010.04+0.03+300.00%10026989.84%
BIDU230602C001700002023-05-23 1:49PM EDT170.000.010.010.070.00-8073103.91%
BIDU230602C001750002023-05-18 10:16AM EDT175.000.020.000.050.00-5126106.25%
BIDU230602C001800002023-05-11 3:52PM EDT180.000.060.000.050.00--5114.84%
BIDU230602C001900002023-05-11 1:12PM EDT190.000.280.000.200.00-11152.34%
BIDU230602C002050002023-05-26 10:42AM EDT205.000.150.000.05+0.15-10150.78%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU230602P000750002023-05-12 10:09AM EDT75.000.260.000.160.00--1192.97%
BIDU230602P000850002023-05-18 11:32AM EDT85.000.010.000.160.00-960960150.78%
BIDU230602P000900002023-05-16 1:09PM EDT90.000.060.010.160.00-22132.03%
BIDU230602P000950002023-05-26 11:25AM EDT95.000.040.030.05-0.02-33.33%1834102.34%
BIDU230602P001000002023-05-25 10:39AM EDT100.000.060.010.120.00-1416091.41%
BIDU230602P001050002023-05-26 3:54PM EDT105.000.090.060.08-0.08-47.06%3852575.39%
BIDU230602P001070002023-05-26 3:35PM EDT107.000.070.080.10+0.07-141271.29%
BIDU230602P001080002023-05-26 11:16AM EDT108.000.080.090.11+0.08-2269.14%
BIDU230602P001090002023-05-26 3:55PM EDT109.000.120.100.13-0.31-72.09%89767.19%
BIDU230602P001100002023-05-26 3:05PM EDT110.000.110.120.14-0.39-78.00%6521665.04%
BIDU230602P001110002023-05-26 3:58PM EDT111.000.140.110.18-0.52-78.79%702962.70%
BIDU230602P001120002023-05-26 2:27PM EDT112.000.200.120.21-0.57-74.03%117660.55%
BIDU230602P001130002023-05-26 3:43PM EDT113.000.200.190.24-0.75-78.95%81460.06%
BIDU230602P001140002023-05-26 3:17PM EDT114.000.240.230.27-0.90-78.95%3313658.11%
BIDU230602P001150002023-05-26 3:52PM EDT115.000.330.300.35-1.10-76.92%7828357.72%
BIDU230602P001160002023-05-26 3:51PM EDT116.000.400.360.42-1.50-78.95%156256.25%
BIDU230602P001170002023-05-26 3:23PM EDT117.000.460.420.52-1.60-77.67%136054.83%
BIDU230602P001180002023-05-26 3:54PM EDT118.000.640.550.64-1.94-75.19%758854.30%
BIDU230602P001190002023-05-26 3:37PM EDT119.000.780.720.80-2.47-76.00%947554.10%
BIDU230602P001200002023-05-26 3:59PM EDT120.000.940.901.01-2.66-73.89%27220453.76%
BIDU230602P001210002023-05-26 3:47PM EDT121.001.201.131.23-3.00-71.43%1145853.32%
BIDU230602P001220002023-05-26 3:59PM EDT122.001.491.411.56-3.51-70.20%1625453.66%
BIDU230602P001230002023-05-26 3:45PM EDT123.001.811.721.87-3.59-66.48%1843553.22%
BIDU230602P001240002023-05-26 3:54PM EDT124.002.302.142.22-4.45-65.93%875953.27%
BIDU230602P001250002023-05-26 3:56PM EDT125.002.732.582.70-4.42-61.82%8425753.76%
BIDU230602P001260002023-05-26 3:59PM EDT126.003.103.053.20-5.05-61.96%1073053.78%
BIDU230602P001270002023-05-26 3:59PM EDT127.003.703.603.75-5.40-59.34%798054.05%
BIDU230602P001280002023-05-26 3:52PM EDT128.004.414.204.40-5.44-55.23%213354.81%
BIDU230602P001290002023-05-25 9:40AM EDT129.009.674.855.050.00-15855.18%
BIDU230602P001300002023-05-26 2:40PM EDT130.005.805.505.80-6.45-52.65%1714655.71%
BIDU230602P001310002023-05-26 10:54AM EDT131.006.676.256.50+6.67-6255.96%
BIDU230602P001320002023-05-25 9:48AM EDT132.0011.907.007.400.00-2257.52%
BIDU230602P001330002023-05-23 11:21AM EDT133.009.897.758.350.00-1259.13%
BIDU230602P001340002023-05-26 12:01PM EDT134.009.428.659.00-5.43-36.57%2458.35%
BIDU230602P001350002023-05-26 2:43PM EDT135.009.859.359.95-6.64-40.27%61958.06%
BIDU230602P001380002023-05-26 3:17PM EDT138.0012.3312.1012.55+12.33-4158.89%
BIDU230602P001390002023-05-25 1:45PM EDT139.0020.5513.0013.550.00-1260.25%
BIDU230602P001400002023-05-25 11:02AM EDT140.0020.6013.9014.550.00-11561.23%
BIDU230602P001410002023-05-24 3:44PM EDT141.0021.7014.8515.350.00-5657.52%
BIDU230602P001420002023-05-24 11:21AM EDT142.0023.1515.8516.450.00-1163.48%
BIDU230602P001430002023-05-24 10:04AM EDT143.0023.4516.8017.250.00-1057.23%
BIDU230602P001440002023-05-19 11:46AM EDT144.0019.7517.7518.400.00-1064.06%
BIDU230602P001450002023-05-22 10:53AM EDT145.0017.4018.7519.300.00-1062.50%
BIDU230602P001500002023-05-24 10:06AM EDT150.0030.5023.5524.300.00-2051.56%
BIDU230602P001550002023-05-11 10:07AM EDT155.0034.0528.5529.400.00-1078.52%
BIDU230602P001600002023-05-16 9:32AM EDT160.0033.4033.5034.350.00--068.75%
BIDU230602P001700002023-05-23 9:36AM EDT170.0046.1543.5044.250.00-10140.63%
BIDU230602P001750002023-05-24 12:27PM EDT175.0056.0048.5549.250.00-10151.37%
BIDU230602P001850002023-05-23 9:40AM EDT185.0061.4058.5559.25+61.40--0171.68%
BIDU230602P001950002023-05-18 3:31PM EDT195.0069.7568.4569.250.00-10190.23%
BIDU230602P002000002023-05-23 9:40AM EDT200.0076.4073.5074.250.00-10199.22%