Deutsche Märkte geschlossen

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
110,58-2,01 (-1,79%)
Börsenschluss: 04:00PM EDT
111,06 +0,48 (+0,43%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU240524C000700002024-05-02 10:46AM EDT70.0039.8940.0041.200.00-11125.00%
BIDU240524C000750002024-04-25 10:00AM EDT75.0024.1035.2036.150.00-10130.86%
BIDU240524C000800002024-04-29 2:52PM EDT80.0027.7630.0531.200.00-66100.78%
BIDU240524C000840002024-05-10 3:22PM EDT84.0024.6026.2027.200.00--0100.39%
BIDU240524C000850002024-05-09 3:16PM EDT85.0025.3425.2026.200.00-1496.48%
BIDU240524C000900002024-05-17 11:38AM EDT90.0021.7120.2521.20+0.91+4.37%110580.86%
BIDU240524C000920002024-05-10 11:35AM EDT92.0017.2018.2519.200.00-3473.63%
BIDU240524C000930002024-05-02 9:37AM EDT93.0016.4617.3018.25-0.19-1.14%451574.02%
BIDU240524C000940002024-05-15 10:27AM EDT94.0015.1016.3517.250.00-2771.97%
BIDU240524C000950002024-05-16 9:59AM EDT95.0012.3015.4016.250.00-25169.73%
BIDU240524C000960002024-05-16 3:24PM EDT96.0016.9914.5015.250.00-832468.65%
BIDU240524C000970002024-05-16 11:50AM EDT97.0013.1013.1014.200.00-26978.32%
BIDU240524C000980002024-05-17 10:28AM EDT98.0013.6012.1013.25+0.78+6.08%11575.54%
BIDU240524C000990002024-05-17 3:00PM EDT99.0012.2011.3012.25-1.60-11.59%24851.56%
BIDU240524C001000002024-05-17 1:17PM EDT100.0011.7010.3511.30-1.45-11.03%3413650.39%
BIDU240524C001010002024-05-17 12:34PM EDT101.0010.409.3510.30+0.12+1.17%66363.18%
BIDU240524C001020002024-05-17 11:47AM EDT102.009.508.259.30-1.40-12.84%125358.50%
BIDU240524C001030002024-05-17 1:30PM EDT103.009.107.308.45-0.86-8.63%615057.62%
BIDU240524C001040002024-05-17 12:26PM EDT104.007.616.657.40-1.55-16.92%10010151.37%
BIDU240524C001050002024-05-17 3:56PM EDT105.006.256.006.70-1.90-23.31%18423753.03%
BIDU240524C001060002024-05-17 3:59PM EDT106.005.295.055.75-2.21-29.47%11821848.54%
BIDU240524C001070002024-05-17 3:35PM EDT107.005.044.504.75-1.16-18.71%4019942.82%
BIDU240524C001080002024-05-17 2:42PM EDT108.004.103.854.05-1.57-27.69%11430242.33%
BIDU240524C001090002024-05-17 3:46PM EDT109.003.303.253.40-1.95-37.14%19926241.75%
BIDU240524C001100002024-05-17 3:59PM EDT110.002.802.732.87-1.45-34.12%1,0532,03142.19%
BIDU240524C001110002024-05-17 3:58PM EDT111.002.382.242.42-1.22-33.89%1,55346142.87%
BIDU240524C001120002024-05-17 3:59PM EDT112.001.951.822.04-1.23-38.68%89431843.75%
BIDU240524C001130002024-05-17 3:59PM EDT113.001.601.551.70-1.11-40.96%62732844.39%
BIDU240524C001140002024-05-17 3:58PM EDT114.001.361.281.41-0.99-42.13%38045945.02%
BIDU240524C001150002024-05-17 3:59PM EDT115.001.181.101.19-0.79-40.10%4,0302,23646.14%
BIDU240524C001160002024-05-17 3:53PM EDT116.000.980.881.01-0.57-36.77%1,19828347.36%
BIDU240524C001170002024-05-17 3:50PM EDT117.000.790.800.84-0.85-51.83%4,69721648.15%
BIDU240524C001180002024-05-17 3:57PM EDT118.000.690.630.71-0.54-43.90%1,12239749.27%
BIDU240524C001190002024-05-17 3:42PM EDT119.000.590.520.61-0.37-38.54%1,30413750.59%
BIDU240524C001200002024-05-17 3:58PM EDT120.000.490.440.52-0.40-44.94%1,5572,00750.49%
BIDU240524C001210002024-05-17 3:49PM EDT121.000.420.390.45-0.28-40.00%22642651.95%
BIDU240524C001220002024-05-17 3:38PM EDT122.000.390.240.39-0.22-36.07%1,13337451.37%
BIDU240524C001230002024-05-17 3:54PM EDT123.000.320.240.33-0.21-39.62%898853.22%
BIDU240524C001240002024-05-17 1:18PM EDT124.000.290.210.29-0.31-51.67%82954.59%
BIDU240524C001250002024-05-17 3:47PM EDT125.000.230.180.25-0.18-43.90%1,20645455.66%
BIDU240524C001260002024-05-17 3:44PM EDT126.000.200.160.22-0.27-57.45%296657.03%
BIDU240524C001270002024-05-17 3:46PM EDT127.000.170.080.20-0.27-61.36%93956.25%
BIDU240524C001280002024-05-17 10:57AM EDT128.000.110.220.61-0.13-54.17%6673.78%
BIDU240524C001300002024-05-17 3:50PM EDT130.000.150.090.22-0.12-44.44%27069365.04%
BIDU240524C001340002024-05-14 9:35AM EDT134.000.100.060.560.00-1185.06%
BIDU240524C001350002024-05-17 3:49PM EDT135.000.050.040.05-0.10-66.67%7941064.06%
BIDU240524C001370002024-05-16 2:38PM EDT137.000.100.080.52-0.10-50.00%2291.99%
BIDU240524C001400002024-05-17 2:43PM EDT140.000.030.010.02-0.08-72.73%6445364.84%
BIDU240524C001450002024-05-17 2:52PM EDT145.000.040.000.20-0.01-20.00%202692.58%
BIDU240524C001500002024-05-17 11:49AM EDT150.000.030.000.20-0.02-40.00%519101.95%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU240524P000700002024-05-17 3:34PM EDT70.000.020.000.05+0.01+100.00%253128.13%
BIDU240524P000750002024-05-16 11:19AM EDT75.000.050.000.140.00-2051125.39%
BIDU240524P000800002024-05-15 2:32PM EDT80.000.010.000.01-0.01-50.00%222879.69%
BIDU240524P000830002024-05-17 2:43PM EDT83.000.040.000.19+0.02+100.00%6048100.39%
BIDU240524P000840002024-05-17 2:43PM EDT84.000.050.000.19-0.11-68.75%201096.88%
BIDU240524P000850002024-05-17 2:07PM EDT85.000.030.000.20-0.03-50.00%4313093.75%
BIDU240524P000860002024-05-17 12:40PM EDT86.000.040.000.20-0.03-42.86%202590.23%
BIDU240524P000870002024-05-15 10:37AM EDT87.000.150.000.200.00-2486.72%
BIDU240524P000880002024-05-17 12:16PM EDT88.000.050.000.20+0.03+150.00%207283.01%
BIDU240524P000890002024-05-17 2:45PM EDT89.000.020.000.20-0.06-75.00%603579.49%
BIDU240524P000900002024-05-16 2:46PM EDT90.000.110.000.20+0.08+266.67%2022075.98%
BIDU240524P000910002024-05-17 12:21PM EDT91.000.030.000.20-0.03-50.00%708872.46%
BIDU240524P000920002024-05-17 10:04AM EDT92.000.020.010.20-0.02-50.00%27069.53%
BIDU240524P000930002024-05-17 3:59PM EDT93.000.030.000.19-0.02-40.00%858965.04%
BIDU240524P000940002024-05-17 2:33PM EDT94.000.020.020.05-0.02-50.00%1010153.13%
BIDU240524P000950002024-05-17 2:27PM EDT95.000.030.010.04-0.01-25.00%8210250.78%
BIDU240524P000960002024-05-17 11:21AM EDT96.000.040.020.12-0.07-63.64%27751.95%
BIDU240524P000970002024-05-17 12:48PM EDT97.000.020.030.22-0.06-75.00%164454.10%
BIDU240524P000980002024-05-17 10:30AM EDT98.000.040.020.13-0.08-66.67%1711350.98%
BIDU240524P000990002024-05-17 2:52PM EDT99.000.050.030.17-0.08-61.54%144750.00%
BIDU240524P001000002024-05-17 3:54PM EDT100.000.120.070.16+0.02+20.00%12552045.80%
BIDU240524P001010002024-05-17 3:59PM EDT101.000.110.050.29-0.07-38.89%2420648.44%
BIDU240524P001020002024-05-17 3:59PM EDT102.000.150.140.18-0.02-11.76%2,06841939.55%
BIDU240524P001030002024-05-17 3:52PM EDT103.000.230.210.250.00-11313738.87%
BIDU240524P001040002024-05-17 3:46PM EDT104.000.290.300.37+0.01+3.57%4914739.01%
BIDU240524P001050002024-05-17 3:57PM EDT105.000.450.440.49+0.07+18.42%44677738.09%
BIDU240524P001060002024-05-17 2:56PM EDT106.000.520.630.71-0.02-3.70%12718438.67%
BIDU240524P001070002024-05-17 3:59PM EDT107.000.920.830.96+0.22+31.43%35115438.67%
BIDU240524P001080002024-05-17 3:59PM EDT108.001.221.161.29+0.29+31.18%34216839.06%
BIDU240524P001090002024-05-17 3:58PM EDT109.001.621.511.68+0.40+32.79%20615139.36%
BIDU240524P001100002024-05-17 3:59PM EDT110.002.101.992.18+0.55+35.48%26180840.38%
BIDU240524P001110002024-05-17 3:59PM EDT111.002.612.502.74+0.39+17.57%19111341.26%
BIDU240524P001120002024-05-17 3:39PM EDT112.003.103.103.35+0.35+12.73%5819141.94%
BIDU240524P001130002024-05-17 1:22PM EDT113.003.753.804.05+0.58+18.30%287743.19%
BIDU240524P001140002024-05-17 12:40PM EDT114.004.304.554.75+0.65+17.81%341843.58%
BIDU240524P001150002024-05-17 3:59PM EDT115.005.505.305.55+0.90+19.57%1049545.00%
BIDU240524P001160002024-05-17 11:03AM EDT116.005.556.106.35-3.90-41.27%20945.70%
BIDU240524P001170002024-05-14 9:37AM EDT117.009.356.807.250.00-2347.95%
BIDU240524P001180002024-05-17 3:07PM EDT118.007.657.408.40-0.30-3.77%3555.66%
BIDU240524P001200002024-05-17 2:46PM EDT120.009.709.509.95-1.80-15.65%361752.00%
BIDU240524P001210002024-05-06 3:15PM EDT121.009.8510.1511.150.00--161.38%