Deutsche Märkte geschlossen

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
113,55-0,15 (-0,13%)
Börsenschluss: 04:00PM EST
118,74 +5,19 (+4,57%)
Nachbörse: 05:05PM EST
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU231208C000700002023-11-20 1:08PM EST70.0041.4543.0044.300.00-14211.33%
BIDU231208C000750002023-11-30 3:48PM EST75.0043.6038.3038.950.00-13177.34%
BIDU231208C000800002023-11-30 3:28PM EST80.0038.3533.3033.900.00--1144.53%
BIDU231208C000900002023-12-04 9:42AM EST90.0023.7023.5024.200.00-47135.16%
BIDU231208C000910002023-12-01 9:57AM EST91.0024.8022.3523.000.00-12110.55%
BIDU231208C000920002023-11-21 10:43AM EST92.0021.5521.3521.900.00--497.66%
BIDU231208C000930002023-12-01 11:20AM EST93.0022.8020.2020.900.00-1150.00%
BIDU231208C000940002023-11-30 10:56AM EST94.0023.8519.5020.200.00-23114.26%
BIDU231208C000950002023-11-28 10:07AM EST95.0018.1018.3518.95-8.46-31.85%1188.67%
BIDU231208C000960002023-12-04 12:15PM EST96.0017.0517.5017.80-0.85-4.75%1484.18%
BIDU231208C000970002023-12-05 12:35PM EST97.0017.1016.4016.85-2.85-14.29%6376.17%
BIDU231208C000980002023-12-01 10:19AM EST98.0017.6515.5015.850.00-1578.32%
BIDU231208C000990002023-11-29 9:43AM EST99.0020.3514.4014.850.00-4867.58%
BIDU231208C001000002023-12-05 1:41PM EST100.0014.1513.4013.75+0.69+5.13%11453.91%
BIDU231208C001010002023-11-30 9:46AM EST101.0015.6512.4012.750.00--350.00%
BIDU231208C001020002023-12-05 9:57AM EST102.0010.9511.5511.75-7.10-39.34%31357.81%
BIDU231208C001030002023-12-01 10:19AM EST103.0012.7010.5510.950.00-1761.72%
BIDU231208C001040002023-12-04 11:28AM EST104.0010.509.559.95+1.04+10.99%41956.84%
BIDU231208C001050002023-12-05 3:54PM EST105.008.708.458.95+0.35+4.19%125862.31%
BIDU231208C001060002023-12-04 2:00PM EST106.008.057.608.300.00-11456.84%
BIDU231208C001070002023-11-29 11:58AM EST107.0011.056.657.350.00-15953.22%
BIDU231208C001080002023-12-05 10:52AM EST108.005.505.756.10-0.20-3.51%55650.88%
BIDU231208C001090002023-12-04 10:29AM EST109.004.744.855.10+0.34+7.73%57244.73%
BIDU231208C001100002023-12-05 2:30PM EST110.004.164.054.20-0.19-4.37%4413641.26%
BIDU231208C001110002023-12-05 10:12AM EST111.004.003.303.45+0.61+17.99%113440.72%
BIDU231208C001120002023-12-05 1:31PM EST112.003.232.632.88+0.30+10.24%1475442.68%
BIDU231208C001130002023-12-05 3:23PM EST113.002.192.052.14-0.21-8.75%7817339.16%
BIDU231208C001140002023-12-05 2:56PM EST114.001.601.551.65-0.28-14.89%9411539.28%
BIDU231208C001150002023-12-05 3:48PM EST115.001.241.171.24-0.16-11.43%1,01537139.31%
BIDU231208C001160002023-12-05 3:59PM EST116.000.870.850.92-0.10-10.31%62516739.60%
BIDU231208C001170002023-12-05 3:33PM EST117.000.700.610.66-0.10-12.50%21223139.65%
BIDU231208C001180002023-12-05 3:33PM EST118.000.500.430.48-0.10-16.67%23630840.28%
BIDU231208C001190002023-12-05 3:59PM EST119.000.330.320.34-0.06-15.38%3,10538640.72%
BIDU231208C001200002023-12-05 3:58PM EST120.000.230.210.24-0.10-30.30%33551541.31%
BIDU231208C001210002023-12-05 2:39PM EST121.000.230.150.190.00-61971343.07%
BIDU231208C001220002023-12-05 1:11PM EST122.000.160.100.14-0.04-20.00%1023944.14%
BIDU231208C001230002023-12-05 3:44PM EST123.000.090.080.10-0.03-25.00%37959044.73%
BIDU231208C001240002023-12-05 2:50PM EST124.000.080.060.10-0.01-11.11%10726548.44%
BIDU231208C001250002023-12-05 3:54PM EST125.000.060.040.06-0.03-33.33%2,0521,40847.46%
BIDU231208C001260002023-12-05 3:00PM EST126.000.060.040.06-0.01-14.29%1910450.78%
BIDU231208C001270002023-12-05 1:54PM EST127.000.040.030.05-0.02-33.33%2713850.78%
BIDU231208C001280002023-12-05 1:58PM EST128.000.030.020.050.00-54752.73%
BIDU231208C001290002023-12-05 3:44PM EST129.000.030.010.03-0.02-40.00%8035551.56%
BIDU231208C001300002023-12-05 2:22PM EST130.000.010.010.03-0.02-66.67%331,43654.30%
BIDU231208C001310002023-12-05 3:00PM EST131.000.020.000.06-0.10-83.33%106360.16%
BIDU231208C001320002023-12-01 3:05PM EST132.000.050.000.750.00-32396.78%
BIDU231208C001330002023-12-01 3:01PM EST133.000.050.000.750.00-22100.39%
BIDU231208C001340002023-12-01 10:27AM EST134.000.050.000.750.00-18104.00%
BIDU231208C001350002023-12-04 10:40AM EST135.000.080.000.08+0.05+166.67%31,07773.44%
BIDU231208C001370002023-11-29 1:08PM EST137.000.090.000.750.00--4114.45%
BIDU231208C001380002023-11-29 1:09PM EST138.000.070.000.750.00--34117.87%
BIDU231208C001390002023-11-29 12:59PM EST139.000.060.000.750.00--1121.19%
BIDU231208C001400002023-12-04 9:30AM EST140.000.260.000.200.00-151198.24%
BIDU231208C001410002023-12-01 9:30AM EST141.000.200.000.750.00-13127.73%
BIDU231208C001420002023-12-01 9:30AM EST142.000.190.000.750.00-229130.86%
BIDU231208C001430002023-12-01 1:06PM EST143.000.040.000.750.00-22134.08%
BIDU231208C001440002023-12-04 9:30AM EST144.000.040.000.750.00-3366137.21%
BIDU231208C001450002023-12-04 3:12PM EST145.000.010.000.140.00-7373106.25%
BIDU231208C001500002023-11-29 1:01PM EST150.000.030.000.090.00--196112.11%
BIDU231208C001550002023-11-28 9:30AM EST155.000.030.000.080.00--1121.88%
BIDU231208C001600002023-11-27 10:30AM EST160.000.020.000.080.00-13132.03%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU231208P000750002023-11-15 10:47AM EST75.000.060.000.750.00-12229.10%
BIDU231208P000800002023-11-20 1:56PM EST80.000.050.000.700.00-52195.90%
BIDU231208P000850002023-12-04 10:44AM EST85.000.020.000.030.00-1043106.25%
BIDU231208P000900002023-11-30 12:28PM EST90.000.030.000.000.00-1014850.00%
BIDU231208P000910002023-11-21 2:34PM EST91.000.050.000.750.00-333136.13%
BIDU231208P000920002023-11-21 3:55PM EST92.000.060.000.750.00-11130.66%
BIDU231208P000930002023-11-27 2:19PM EST93.000.020.000.130.00-2591.41%
BIDU231208P000940002023-11-28 3:49PM EST94.000.030.000.130.00-2687.11%
BIDU231208P000950002023-12-05 2:49PM EST95.000.060.000.06+0.05+500.00%123574.22%
BIDU231208P000960002023-11-20 11:15AM EST96.000.480.000.750.00-1110109.18%
BIDU231208P000970002023-12-04 9:52AM EST97.000.010.000.750.00-1046103.91%
BIDU231208P000980002023-11-29 3:36PM EST98.000.030.000.750.00-11898.54%
BIDU231208P000990002023-11-20 2:59PM EST99.000.690.010.750.00-1293.55%
BIDU231208P001000002023-12-04 2:12PM EST100.000.030.010.300.00-11515572.27%
BIDU231208P001010002023-12-04 10:54AM EST101.000.240.000.560.00-31776.95%
BIDU231208P001020002023-12-05 1:44PM EST102.000.110.010.10+0.09+450.00%32152.15%
BIDU231208P001030002023-12-04 3:40PM EST103.000.060.000.300.00-91358.01%
BIDU231208P001040002023-12-05 3:39PM EST104.000.050.040.06-0.03-37.50%266644.73%
BIDU231208P001050002023-12-05 12:41PM EST105.000.070.050.08-0.02-22.22%9927442.77%
BIDU231208P001060002023-12-05 3:36PM EST106.000.060.080.12-0.09-60.00%564741.90%
BIDU231208P001070002023-12-05 12:41PM EST107.000.110.130.16-0.08-42.11%9618639.84%
BIDU231208P001080002023-12-05 9:58AM EST108.000.230.200.23-0.07-23.33%1810038.57%
BIDU231208P001090002023-12-05 3:43PM EST109.000.320.310.35-0.10-23.81%3614837.99%
BIDU231208P001100002023-12-05 3:42PM EST110.000.500.460.53-0.11-18.03%12518437.84%
BIDU231208P001110002023-12-05 3:46PM EST111.000.710.700.77-0.13-15.48%51223937.50%
BIDU231208P001120002023-12-05 3:43PM EST112.001.021.011.10-0.18-15.00%21835337.55%
BIDU231208P001130002023-12-05 3:54PM EST113.001.441.351.51-0.17-10.56%7538137.45%
BIDU231208P001140002023-12-05 3:54PM EST114.001.941.912.02-0.34-14.91%21546437.60%
BIDU231208P001150002023-12-05 3:43PM EST115.002.522.502.63-0.37-12.80%4760737.99%
BIDU231208P001160002023-12-05 2:25PM EST116.003.203.153.35-0.45-12.33%308439.16%
BIDU231208P001170002023-12-05 11:27AM EST117.004.403.954.10+0.15+3.53%3014739.40%
BIDU231208P001180002023-12-05 3:15PM EST118.004.454.704.95-0.75-14.42%2517640.92%
BIDU231208P001190002023-12-05 2:25PM EST119.004.875.605.80-1.23-20.16%2115441.11%
BIDU231208P001200002023-12-05 3:41PM EST120.006.576.356.75-0.33-4.78%2714443.95%
BIDU231208P001210002023-12-04 9:34AM EST121.007.817.307.700.00-532546.19%
BIDU231208P001220002023-12-04 12:44PM EST122.008.428.258.650.00-911047.85%
BIDU231208P001230002023-12-01 2:13PM EST123.006.519.409.700.00-108154.69%
BIDU231208P001240002023-12-04 12:26PM EST124.0010.139.4510.600.00-214652.44%
BIDU231208P001250002023-12-04 12:26PM EST125.0011.9011.1511.60+0.78+7.01%23856.15%
BIDU231208P001260002023-12-01 10:03AM EST126.009.9912.1512.600.00-113159.77%
BIDU231208P001270002023-12-05 10:21AM EST127.0013.5013.3013.65+1.50+12.50%815967.19%
BIDU231208P001280002023-12-04 9:42AM EST128.0014.5014.1514.65+0.10+0.69%5970.90%
BIDU231208P001290002023-12-04 1:17PM EST129.0015.4415.2515.650.00-6074.41%
BIDU231208P001300002023-12-04 3:54PM EST130.0016.7516.1016.600.00-2073.63%
BIDU231208P001310002023-12-05 10:12AM EST131.0017.6017.3517.60+0.15+0.86%3058.59%
BIDU231208P001320002023-12-01 10:25AM EST132.0016.3518.2018.600.00-2080.27%
BIDU231208P001330002023-11-30 9:40AM EST133.0016.5018.8519.600.00--083.59%
BIDU231208P001340002023-12-04 3:54PM EST134.0020.7520.1520.650.00-3091.41%
BIDU231208P001350002023-12-04 3:54PM EST135.0021.7521.3021.700.00-6375.78%
BIDU231208P001360002023-11-28 3:18PM EST136.0015.8022.2522.600.00--092.97%
BIDU231208P001370002023-12-05 11:00AM EST137.0023.7023.1523.60-0.05-0.21%1095.90%
BIDU231208P001380002023-12-05 11:00AM EST138.0024.7024.2524.60+2.70+12.27%1099.02%
BIDU231208P001390002023-12-01 10:19AM EST139.0023.5025.0025.600.00-10101.95%
BIDU231208P001400002023-12-01 10:19AM EST140.0024.5026.1026.850.00-5081.64%
BIDU231208P001410002023-11-28 10:10AM EST141.0020.1527.0027.900.00--050.00%
BIDU231208P001430002023-11-30 10:14AM EST143.0024.8029.1029.750.00--0128.32%
BIDU231208P001450002023-11-28 9:39AM EST145.0022.3531.0031.600.00--0119.14%
BIDU231208P001500002023-11-27 11:30AM EST150.0024.0536.1536.600.00--0132.42%