Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,19%) BTC-EUR
19.648,59 -295,54 (-1,48%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU221007C00080000 | 2022-09-23 2:57PM EDT | 80.00 | 38.15 | 36.75 | 39.15 | 0.00 | - | 1 | 1 | 167.97% |
| BIDU221007C00095000 | 2022-09-28 10:21AM EDT | 95.00 | 24.40 | 22.10 | 23.80 | 0.00 | - | 3 | 7 | 103.42% |
| BIDU221007C00100000 | 2022-09-30 1:10PM EDT | 100.00 | 19.62 | 17.20 | 18.65 | +0.68 | +3.59% | 7 | 1 | 82.13% |
| BIDU221007C00105000 | 2022-09-22 10:05AM EDT | 105.00 | 15.85 | 12.00 | 13.40 | 0.00 | - | - | 4 | 52.34% |
| BIDU221007C00109000 | 2022-09-23 1:58PM EDT | 109.00 | 10.70 | 8.85 | 9.65 | 0.00 | - | 2 | 1 | 55.57% |
| BIDU221007C00110000 | 2022-09-29 3:21PM EDT | 110.00 | 9.35 | 8.00 | 8.80 | 0.00 | - | 1 | 16 | 54.59% |
| BIDU221007C00111000 | 2022-09-29 9:33AM EDT | 111.00 | 8.80 | 7.35 | 7.80 | 0.00 | - | 3 | 15 | 53.66% |
| BIDU221007C00112000 | 2022-09-29 3:30PM EDT | 112.00 | 7.60 | 6.65 | 7.20 | 0.00 | - | 2 | 10 | 55.54% |
| BIDU221007C00113000 | 2022-09-29 1:16PM EDT | 113.00 | 7.97 | 5.85 | 6.20 | +1.22 | +18.07% | 2 | 14 | 51.95% |
| BIDU221007C00114000 | 2022-09-30 10:55AM EDT | 114.00 | 7.35 | 5.20 | 5.60 | +1.15 | +18.55% | 4 | 10 | 52.73% |
| BIDU221007C00116000 | 2022-09-30 3:59PM EDT | 116.00 | 4.05 | 3.85 | 4.20 | -0.80 | -16.49% | 10 | 12 | 50.00% |
| BIDU221007C00117000 | 2022-09-30 3:54PM EDT | 117.00 | 3.53 | 3.30 | 3.65 | -0.42 | -10.63% | 12 | 15 | 52.49% |
| BIDU221007C00118000 | 2022-09-30 3:52PM EDT | 118.00 | 3.12 | 2.83 | 2.98 | -0.48 | -13.33% | 14 | 21 | 49.63% |
| BIDU221007C00119000 | 2022-09-30 3:52PM EDT | 119.00 | 2.67 | 2.37 | 2.51 | 0.00 | - | 25 | 24 | 49.12% |
| BIDU221007C00120000 | 2022-09-30 3:57PM EDT | 120.00 | 2.14 | 2.00 | 2.20 | -0.48 | -18.32% | 169 | 124 | 50.39% |
| BIDU221007C00121000 | 2022-09-30 11:58AM EDT | 121.00 | 2.60 | 1.60 | 1.90 | +0.32 | +14.04% | 57 | 24 | 51.12% |
| BIDU221007C00122000 | 2022-09-30 12:50PM EDT | 122.00 | 2.22 | 1.30 | 1.56 | +0.22 | +11.00% | 33 | 41 | 50.54% |
| BIDU221007C00123000 | 2022-09-30 3:51PM EDT | 123.00 | 1.20 | 1.07 | 1.23 | -0.38 | -24.05% | 19 | 47 | 49.29% |
| BIDU221007C00124000 | 2022-09-30 3:57PM EDT | 124.00 | 0.99 | 0.83 | 1.02 | -0.31 | -23.85% | 32 | 45 | 49.56% |
| BIDU221007C00125000 | 2022-09-30 3:51PM EDT | 125.00 | 0.78 | 0.67 | 0.85 | -0.45 | -36.59% | 398 | 186 | 50.00% |
| BIDU221007C00126000 | 2022-09-30 3:22PM EDT | 126.00 | 0.84 | 0.54 | 0.63 | 0.00 | - | 26 | 44 | 48.54% |
| BIDU221007C00127000 | 2022-09-30 3:20PM EDT | 127.00 | 0.69 | 0.40 | 0.53 | 0.00 | - | 116 | 135 | 49.37% |
| BIDU221007C00128000 | 2022-09-30 3:48PM EDT | 128.00 | 0.40 | 0.33 | 0.40 | -0.29 | -42.03% | 32 | 26 | 48.68% |
| BIDU221007C00129000 | 2022-09-30 3:03PM EDT | 129.00 | 0.43 | 0.26 | 0.33 | -0.10 | -18.87% | 6 | 23 | 49.32% |
| BIDU221007C00130000 | 2022-09-30 2:58PM EDT | 130.00 | 0.34 | 0.22 | 0.27 | -0.11 | -24.44% | 24 | 86 | 49.81% |
| BIDU221007C00131000 | 2022-09-30 3:31PM EDT | 131.00 | 0.28 | 0.16 | 0.22 | -0.14 | -33.33% | 6 | 37 | 50.29% |
| BIDU221007C00132000 | 2022-09-30 11:20AM EDT | 132.00 | 0.35 | 0.14 | 0.18 | +0.04 | +12.90% | 2 | 82 | 50.88% |
| BIDU221007C00133000 | 2022-09-30 2:59PM EDT | 133.00 | 0.19 | 0.11 | 0.21 | -0.08 | -29.63% | 13 | 29 | 52.25% |
| BIDU221007C00134000 | 2022-09-30 2:59PM EDT | 134.00 | 0.15 | 0.08 | 0.13 | -0.36 | -70.59% | 3 | 11 | 50.78% |
| BIDU221007C00135000 | 2022-09-30 3:34PM EDT | 135.00 | 0.11 | 0.07 | 0.10 | -0.29 | -72.50% | 21 | 35 | 51.17% |
| BIDU221007C00136000 | 2022-09-28 2:25PM EDT | 136.00 | 0.35 | 0.06 | 0.08 | 0.00 | - | 6 | 7 | 51.95% |
| BIDU221007C00137000 | 2022-09-30 2:30PM EDT | 137.00 | 0.10 | 0.05 | 0.07 | -0.23 | -69.70% | 3 | 6 | 52.73% |
| BIDU221007C00138000 | 2022-09-30 2:06PM EDT | 138.00 | 0.07 | 0.04 | 0.06 | -0.18 | -72.00% | 1 | 21 | 53.52% |
| BIDU221007C00139000 | 2022-09-30 2:06PM EDT | 139.00 | 0.06 | 0.03 | 0.06 | -0.22 | -78.57% | 32 | 102 | 54.69% |
| BIDU221007C00140000 | 2022-09-30 2:50PM EDT | 140.00 | 0.06 | 0.03 | 0.05 | -0.04 | -40.00% | 16 | 105 | 55.86% |
| BIDU221007C00141000 | 2022-09-30 2:06PM EDT | 141.00 | 0.05 | 0.03 | 0.04 | -0.18 | -78.26% | 3 | 4 | 56.64% |
| BIDU221007C00142000 | 2022-09-27 11:12AM EDT | 142.00 | 0.05 | 0.02 | 0.04 | -0.12 | -70.59% | 1 | 70 | 57.42% |
| BIDU221007C00143000 | 2022-09-30 2:19PM EDT | 143.00 | 0.04 | 0.02 | 0.03 | -4.89 | -99.19% | 3 | 4 | 58.20% |
| BIDU221007C00144000 | 2022-09-30 12:21PM EDT | 144.00 | 0.05 | 0.02 | 0.03 | -0.56 | -91.80% | 2 | 2 | 60.16% |
| BIDU221007C00145000 | 2022-09-30 12:21PM EDT | 145.00 | 0.05 | 0.01 | 0.03 | -0.02 | -28.57% | 2 | 28 | 60.16% |
| BIDU221007C00146000 | 2022-09-30 12:21PM EDT | 146.00 | 0.04 | 0.01 | 0.08 | -0.46 | -92.00% | 5 | 10 | 67.97% |
| BIDU221007C00147000 | 2022-09-16 12:56PM EDT | 147.00 | 0.05 | 0.01 | 0.08 | -0.42 | -89.36% | 1 | 1 | 69.92% |
| BIDU221007C00148000 | 2022-08-31 9:58AM EDT | 148.00 | 8.00 | 0.01 | 0.21 | 0.00 | - | 3 | 4 | 81.25% |
| BIDU221007C00149000 | 2022-09-28 2:23PM EDT | 149.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 64.84% |
| BIDU221007C00150000 | 2022-09-29 2:33PM EDT | 150.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 235 | 79.88% |
| BIDU221007C00152500 | 2022-09-20 11:00AM EDT | 152.50 | 0.23 | 0.00 | 0.03 | 0.00 | - | 50 | 58 | 70.31% |
| BIDU221007C00155000 | 2022-09-30 10:06AM EDT | 155.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 156 | 74.22% |
| BIDU221007C00157500 | 2022-09-21 3:35PM EDT | 157.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 78.13% |
| BIDU221007C00160000 | 2022-09-15 12:15PM EDT | 160.00 | 0.30 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 81.25% |
| BIDU221007C00162500 | 2022-09-02 9:34AM EDT | 162.50 | 2.12 | 0.00 | 0.03 | 0.00 | - | 1 | 64 | 85.16% |
| BIDU221007C00165000 | 2022-09-16 12:37PM EDT | 165.00 | 0.14 | 0.00 | 0.07 | 0.00 | - | 10 | 20 | 97.27% |
| BIDU221007C00167500 | 2022-09-09 9:49AM EDT | 167.50 | 0.60 | 0.00 | 0.09 | 0.00 | - | 1 | 7 | 103.91% |
| BIDU221007C00170000 | 2022-09-16 12:36PM EDT | 170.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 10 | 20 | 106.25% |
| BIDU221007C00172500 | 2022-09-01 10:03AM EDT | 172.50 | 1.56 | 0.00 | 0.11 | 0.00 | - | - | 1 | 114.06% |
| BIDU221007C00175000 | 2022-09-19 2:02PM EDT | 175.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 5 | 5 | 114.84% |
| BIDU221007C00180000 | 2022-09-28 2:26PM EDT | 180.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 5 | 29 | 135.16% |
| BIDU221007C00185000 | 2022-09-21 10:12AM EDT | 185.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 19 | 142.19% |
| BIDU221007C00190000 | 2022-08-26 10:25AM EDT | 190.00 | 1.48 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 145.31% |
| BIDU221007C00195000 | 2022-09-21 11:08AM EDT | 195.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | - | 2 | 156.25% |
| BIDU221007C00200000 | 2022-09-26 1:57PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 149.22% |
| BIDU221007C00210000 | 2022-09-27 10:05AM EDT | 210.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 37 | 65 | 175.00% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU221007P00075000 | 2022-09-26 2:38PM EDT | 75.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 40 | 70 | 118.75% |
| BIDU221007P00095000 | 2022-09-30 10:49AM EDT | 95.00 | 0.07 | 0.07 | 0.09 | -0.08 | -53.33% | 1 | 42 | 74.61% |
| BIDU221007P00100000 | 2022-09-30 2:07PM EDT | 100.00 | 0.13 | 0.13 | 0.16 | -0.13 | -50.00% | 7 | 129 | 65.23% |
| BIDU221007P00105000 | 2022-09-30 1:43PM EDT | 105.00 | 0.28 | 0.29 | 0.35 | -0.23 | -45.10% | 11 | 68 | 57.72% |
| BIDU221007P00109000 | 2022-09-29 1:10PM EDT | 109.00 | 1.01 | 0.64 | 0.72 | 0.00 | - | 13 | 23 | 53.47% |
| BIDU221007P00110000 | 2022-09-30 2:14PM EDT | 110.00 | 0.65 | 0.76 | 0.87 | -0.41 | -38.68% | 22 | 86 | 52.34% |
| BIDU221007P00112000 | 2022-09-30 1:36PM EDT | 112.00 | 0.95 | 1.10 | 1.25 | -0.74 | -43.79% | 65 | 20 | 50.46% |
| BIDU221007P00114000 | 2022-09-30 2:44PM EDT | 114.00 | 1.29 | 1.59 | 1.81 | -1.23 | -48.81% | 9 | 46 | 51.03% |
| BIDU221007P00115000 | 2022-09-30 3:59PM EDT | 115.00 | 2.04 | 1.91 | 2.11 | -0.61 | -23.02% | 60 | 239 | 49.88% |
| BIDU221007P00116000 | 2022-09-30 3:00PM EDT | 116.00 | 1.96 | 2.26 | 2.48 | -0.89 | -31.23% | 4 | 71 | 49.15% |
| BIDU221007P00117000 | 2022-09-30 2:14PM EDT | 117.00 | 2.25 | 2.78 | 2.96 | -0.85 | -27.42% | 79 | 17 | 49.39% |
| BIDU221007P00118000 | 2022-09-30 3:58PM EDT | 118.00 | 3.20 | 3.25 | 3.45 | -1.05 | -24.71% | 68 | 87 | 49.02% |
| BIDU221007P00119000 | 2022-09-30 3:36PM EDT | 119.00 | 3.30 | 3.80 | 4.00 | -1.70 | -34.00% | 42 | 25 | 48.83% |
| BIDU221007P00120000 | 2022-09-30 3:59PM EDT | 120.00 | 4.50 | 4.35 | 4.65 | -0.75 | -14.29% | 153 | 354 | 49.41% |
| BIDU221007P00121000 | 2022-09-30 10:33AM EDT | 121.00 | 4.34 | 4.95 | 5.25 | -1.31 | -23.19% | 23 | 46 | 48.49% |
| BIDU221007P00122000 | 2022-09-29 9:40AM EDT | 122.00 | 6.30 | 5.65 | 5.95 | 0.00 | - | 1 | 13 | 48.44% |
| BIDU221007P00123000 | 2022-09-27 9:55AM EDT | 123.00 | 5.15 | 6.30 | 6.70 | 0.00 | - | 6 | 12 | 48.54% |
| BIDU221007P00124000 | 2022-09-30 2:14PM EDT | 124.00 | 6.16 | 7.10 | 7.50 | -2.26 | -26.84% | 4 | 8 | 48.93% |
| BIDU221007P00125000 | 2022-09-30 2:46PM EDT | 125.00 | 7.63 | 7.95 | 8.40 | -0.29 | -3.66% | 58 | 1,405 | 50.88% |
| BIDU221007P00126000 | 2022-09-30 2:10PM EDT | 126.00 | 7.78 | 8.35 | 9.40 | +1.13 | +16.99% | 1 | 17 | 54.79% |
| BIDU221007P00127000 | 2022-09-30 2:46PM EDT | 127.00 | 9.33 | 9.25 | 10.50 | -0.21 | -2.20% | 52 | 1,365 | 60.89% |
| BIDU221007P00128000 | 2022-09-28 1:05PM EDT | 128.00 | 8.65 | 10.45 | 11.05 | 0.00 | - | 1 | 25 | 53.03% |
| BIDU221007P00129000 | 2022-09-30 12:23PM EDT | 129.00 | 10.20 | 11.25 | 12.10 | +0.75 | +7.94% | 4 | 6 | 57.81% |
| BIDU221007P00130000 | 2022-09-30 3:32PM EDT | 130.00 | 11.23 | 11.90 | 12.90 | -1.27 | -10.16% | 16 | 182 | 54.54% |
| BIDU221007P00131000 | 2022-09-19 10:09AM EDT | 131.00 | 10.25 | 13.15 | 14.55 | 0.00 | - | 3 | 13 | 55.62% |
| BIDU221007P00132000 | 2022-09-16 11:16AM EDT | 132.00 | 11.68 | 14.20 | 15.20 | 0.00 | - | 1 | 16 | 51.47% |
| BIDU221007P00133000 | 2022-09-27 10:00AM EDT | 133.00 | 13.00 | 13.55 | 16.50 | 0.00 | - | 5 | 19 | 82.03% |
| BIDU221007P00134000 | 2022-09-28 2:19PM EDT | 134.00 | 13.68 | 14.40 | 18.10 | 0.00 | - | 1 | 2 | 100.00% |
| BIDU221007P00135000 | 2022-09-30 2:39PM EDT | 135.00 | 15.66 | 17.05 | 17.90 | +0.58 | +3.85% | 7 | 53 | 68.95% |
| BIDU221007P00136000 | 2022-09-26 10:45AM EDT | 136.00 | 16.19 | 18.20 | 18.85 | 0.00 | - | 1 | 4 | 69.53% |
| BIDU221007P00137000 | 2022-09-30 2:36PM EDT | 137.00 | 17.77 | 18.40 | 20.15 | -1.52 | -7.88% | 2 | 23 | 83.94% |
| BIDU221007P00138000 | 2022-09-30 11:58AM EDT | 138.00 | 18.39 | 19.30 | 21.10 | -1.88 | -9.27% | 2 | 16 | 85.01% |
| BIDU221007P00139000 | 2022-09-28 9:35AM EDT | 139.00 | 21.05 | 20.30 | 21.75 | 0.00 | - | 2 | 3 | 71.97% |
| BIDU221007P00140000 | 2022-09-29 9:41AM EDT | 140.00 | 23.00 | 21.10 | 23.05 | 0.00 | - | 4 | 158 | 88.57% |
| BIDU221007P00141000 | 2022-08-31 1:30PM EDT | 141.00 | 6.95 | 21.40 | 22.00 | 0.00 | - | - | 1 | 0.00% |
| BIDU221007P00142000 | 2022-09-28 3:49PM EDT | 142.00 | 20.28 | 22.95 | 25.65 | 0.00 | - | 1 | 6 | 113.97% |
| BIDU221007P00143000 | 2022-09-20 9:54AM EDT | 143.00 | 16.70 | 23.95 | 25.75 | 0.00 | - | - | 1 | 81.45% |
| BIDU221007P00144000 | 2022-09-29 2:14PM EDT | 144.00 | 26.95 | 25.30 | 26.65 | 0.00 | - | 10 | 2 | 76.17% |
| BIDU221007P00145000 | 2022-09-28 10:33AM EDT | 145.00 | 25.15 | 25.95 | 28.35 | 0.00 | - | 1 | 8 | 112.89% |
| BIDU221007P00147000 | 2022-08-30 11:20AM EDT | 147.00 | 13.87 | 28.00 | 30.50 | 0.00 | - | - | 1 | 123.24% |
| BIDU221007P00149000 | 2022-09-16 9:33AM EDT | 149.00 | 25.85 | 29.90 | 32.70 | 0.00 | - | - | 0 | 134.86% |
| BIDU221007P00150000 | 2022-09-28 9:44AM EDT | 150.00 | 30.15 | 31.15 | 32.75 | 0.00 | - | 2 | 1 | 96.88% |
| BIDU221007P00152500 | 2022-09-06 12:11PM EDT | 152.50 | 18.29 | 33.25 | 35.40 | 0.00 | - | - | 0 | 111.72% |
| BIDU221007P00155000 | 2022-09-29 2:08PM EDT | 155.00 | 37.30 | 35.85 | 37.80 | 0.00 | - | 1 | 0 | 110.74% |
| BIDU221007P00160000 | 2022-09-02 1:11PM EDT | 160.00 | 21.19 | 40.25 | 43.70 | 0.00 | - | 3 | 0 | 162.30% |
| BIDU221007P00165000 | 2022-09-16 9:38AM EDT | 165.00 | 42.00 | 45.25 | 48.40 | 0.00 | - | 1 | 0 | 162.30% |
| BIDU221007P00175000 | 2022-09-28 3:06PM EDT | 175.00 | 54.00 | 55.25 | 57.95 | 0.00 | - | 1 | 0 | 159.18% |
© 2022 Yahoo. Alle Rechte vorbehalten.
