BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU230609C000600002023-05-18 9:40AM EDT60.0067.9072.2573.300.00-11587.89%
BIDU230609C000650002023-06-07 2:23PM EDT65.0068.5367.3068.20+11.83+20.86%21514.45%
BIDU230609C000750002023-05-31 10:14AM EDT75.0045.0057.3058.150.00--1412.50%
BIDU230609C000800002023-06-01 12:39PM EDT80.0052.7552.3553.200.00--1380.08%
BIDU230609C000850002023-05-31 10:49AM EDT85.0035.7547.4048.300.00-23254.69%
BIDU230609C000950002023-06-02 10:37AM EDT95.0039.2537.3038.200.00-68266.99%
BIDU230609C001000002023-05-31 12:57PM EDT100.0021.8832.3533.200.00-79232.42%
BIDU230609C001050002023-05-26 10:29AM EDT105.0019.4027.4528.200.00-212134.38%
BIDU230609C001070002023-06-05 9:45AM EDT107.0024.6025.4026.200.00-32107.81%
BIDU230609C001080002023-06-01 12:43PM EDT108.0024.4524.5525.100.00--1119.53%
BIDU230609C001090002023-06-01 12:41PM EDT109.0023.7123.4024.200.00--198.44%
BIDU230609C001100002023-06-07 9:47AM EDT110.0026.0922.4523.15+4.89+23.07%11695.31%
BIDU230609C001110002023-06-05 9:31AM EDT111.0020.4521.3022.250.00-15164.45%
BIDU230609C001120002023-06-06 10:49AM EDT112.0023.1520.4521.200.00-17100.78%
BIDU230609C001130002023-06-06 10:50AM EDT113.0022.2519.4520.200.00-11896.09%
BIDU230609C001140002023-06-07 10:25AM EDT114.0021.3018.4019.20+0.35+1.67%3878.13%
BIDU230609C001150002023-06-05 1:34PM EDT115.0017.4517.4518.200.00-33186.72%
BIDU230609C001160002023-06-02 1:58PM EDT116.0019.3016.3517.200.00-1012128.32%
BIDU230609C001170002023-06-07 10:25AM EDT117.0018.3115.3516.20-3.19-14.84%227121.88%
BIDU230609C001180002023-06-06 11:35AM EDT118.0017.3014.5015.05-1.73-9.09%129103.91%
BIDU230609C001190002023-06-01 3:26PM EDT119.0012.5513.4014.400.00-2982.42%
BIDU230609C001200002023-06-07 11:07AM EDT120.0014.5512.4513.25-3.03-17.24%123469.53%
BIDU230609C001210002023-06-07 3:46PM EDT121.0012.1511.4512.20-0.80-6.18%25359.38%
BIDU230609C001220002023-06-07 1:39PM EDT122.0011.4010.3511.30-4.60-28.75%610555.08%
BIDU230609C001230002023-06-06 12:40PM EDT123.0015.509.5010.250.00-504758.40%
BIDU230609C001240002023-06-07 11:34AM EDT124.0011.478.709.10-2.48-17.78%186656.06%
BIDU230609C001250002023-06-07 2:02PM EDT125.008.707.758.25-4.95-36.26%1819458.79%
BIDU230609C001260002023-06-06 1:29PM EDT126.0012.406.757.150.00-73761.33%
BIDU230609C001270002023-06-07 3:36PM EDT127.006.405.856.25-5.15-44.59%635759.28%
BIDU230609C001280002023-06-07 10:23AM EDT128.006.454.955.35-3.65-36.14%279756.15%
BIDU230609C001290002023-06-06 3:58PM EDT129.008.904.304.550.00-69451.17%
BIDU230609C001300002023-06-07 3:54PM EDT130.003.803.553.80-4.12-52.02%2411,33650.88%
BIDU230609C001310002023-06-07 12:49PM EDT131.004.152.963.05-2.90-41.13%101,01750.93%
BIDU230609C001320002023-06-07 3:58PM EDT132.002.382.392.49-4.12-63.38%5021151.66%
BIDU230609C001330002023-06-07 3:54PM EDT133.001.901.881.97-3.55-65.14%7027451.66%
BIDU230609C001340002023-06-07 3:59PM EDT134.001.551.491.57-2.90-65.17%10741452.78%
BIDU230609C001350002023-06-07 3:48PM EDT135.001.281.171.24-2.59-66.93%17957753.86%
BIDU230609C001360002023-06-07 3:59PM EDT136.000.900.910.99-2.51-73.61%31312155.23%
BIDU230609C001370002023-06-07 3:52PM EDT137.000.750.700.80-2.10-73.68%36994656.69%
BIDU230609C001380002023-06-07 3:46PM EDT138.000.650.560.63-1.79-73.36%14030458.30%
BIDU230609C001390002023-06-07 3:40PM EDT139.000.540.450.51-1.49-73.40%13563460.16%
BIDU230609C001400002023-06-07 3:57PM EDT140.000.380.360.43-1.35-78.03%2651,44362.40%
BIDU230609C001450002023-06-07 3:53PM EDT145.000.190.180.22-0.47-71.21%1222,62276.17%
BIDU230609C001500002023-06-07 3:55PM EDT150.000.100.080.10-0.22-68.75%14546685.16%
BIDU230609C001550002023-06-07 11:09AM EDT155.000.060.030.18-0.13-68.42%114213106.25%
BIDU230609C001600002023-06-07 11:57AM EDT160.000.040.020.05-0.05-55.56%10885106.25%
BIDU230609C001650002023-06-07 10:43AM EDT165.000.010.000.03-0.04-80.00%10262110.94%
BIDU230609C001700002023-06-06 11:48AM EDT170.000.020.000.030.00-1532123.44%
BIDU230609C001750002023-06-05 1:15PM EDT175.000.020.000.030.00-3106137.50%
BIDU230609C001800002023-06-06 12:02PM EDT180.000.030.000.030.00-1122150.00%
BIDU230609C001950002023-06-01 11:33AM EDT195.000.010.000.150.00--1217.97%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIDU230609P000900002023-06-02 11:38AM EDT90.000.010.000.010.00-541175.00%
BIDU230609P000950002023-06-06 9:48AM EDT95.000.010.000.030.00-59605168.75%
BIDU230609P001000002023-06-06 9:50AM EDT100.000.020.000.040.00-1675148.44%
BIDU230609P001050002023-06-06 1:47PM EDT105.000.010.000.010.00-27258109.38%
BIDU230609P001070002023-06-06 1:48PM EDT107.000.010.000.030.00-10133112.50%
BIDU230609P001080002023-06-05 1:35PM EDT108.000.030.000.030.00-6564107.81%
BIDU230609P001090002023-06-06 10:11AM EDT109.000.040.000.030.00-1526103.13%
BIDU230609P001100002023-06-06 3:32PM EDT110.000.030.000.030.00-223599.22%
BIDU230609P001110002023-06-05 11:41AM EDT111.000.040.000.030.00-4495.31%
BIDU230609P001120002023-06-05 11:38AM EDT112.000.040.000.030.00-10719490.63%
BIDU230609P001130002023-06-06 9:53AM EDT113.000.020.000.030.00-12086.72%
BIDU230609P001140002023-06-05 3:09PM EDT114.000.060.000.030.00-555782.81%
BIDU230609P001150002023-06-07 12:21PM EDT115.000.020.010.020.00-624178.13%
BIDU230609P001160002023-06-06 12:09PM EDT116.000.010.010.020.00-2421273.44%
BIDU230609P001170002023-06-07 3:42PM EDT117.000.020.020.040.00-63975.78%
BIDU230609P001180002023-06-05 10:13AM EDT118.000.160.030.050.00-87274.61%
BIDU230609P001190002023-06-05 3:47PM EDT119.000.120.030.070.00-473372.27%
BIDU230609P001200002023-06-07 3:56PM EDT120.000.050.050.08+0.01+25.00%1115170.31%
BIDU230609P001210002023-06-07 3:51PM EDT121.000.070.060.08+0.03+75.00%1410066.41%
BIDU230609P001220002023-06-06 12:09PM EDT122.000.090.070.09+0.04+80.00%4010762.89%
BIDU230609P001230002023-06-07 3:55PM EDT123.000.110.090.11+0.05+83.33%668160.16%
BIDU230609P001240002023-06-07 3:52PM EDT124.000.110.090.15+0.04+57.14%345057.03%
BIDU230609P001250002023-06-07 3:59PM EDT125.000.160.150.19+0.08+100.00%4746855.86%
BIDU230609P001260002023-06-07 3:56PM EDT126.000.220.180.25+0.11+100.00%4834753.13%
BIDU230609P001270002023-06-07 2:33PM EDT127.000.300.270.34+0.11+57.89%3014951.95%
BIDU230609P001280002023-06-07 3:39PM EDT128.000.390.390.46+0.23+143.75%2515850.73%
BIDU230609P001290002023-06-07 11:50AM EDT129.000.370.580.68+0.17+85.00%2441151.03%
BIDU230609P001300002023-06-07 3:49PM EDT130.000.850.810.90+0.46+117.95%1,76852450.00%
BIDU230609P001310002023-06-07 3:58PM EDT131.001.231.151.23+0.75+156.25%277650.24%
BIDU230609P001320002023-06-07 3:59PM EDT132.001.651.561.66+1.00+153.85%2539450.64%
BIDU230609P001330002023-06-07 3:45PM EDT133.001.992.062.17+1.15+136.90%12710251.17%
BIDU230609P001340002023-06-07 3:58PM EDT134.002.772.642.78+1.62+140.87%21812252.00%
BIDU230609P001350002023-06-07 3:45PM EDT135.003.153.303.45+1.69+115.75%2308752.78%
BIDU230609P001360002023-06-07 2:09PM EDT136.003.634.004.25+1.88+107.43%884154.15%
BIDU230609P001370002023-06-07 3:52PM EDT137.005.004.805.05+2.65+112.77%808655.52%
BIDU230609P001380002023-06-07 12:17PM EDT138.004.825.655.90+1.92+66.21%5111857.13%
BIDU230609P001390002023-06-07 10:34AM EDT139.004.806.456.80+1.30+37.14%74457.42%
BIDU230609P001400002023-06-07 3:38PM EDT140.007.307.407.70+3.05+71.76%132959.67%
BIDU230609P001500002023-06-05 11:41AM EDT150.0019.1516.9017.700.00-11985.16%
BIDU230609P001750002023-05-18 3:50PM EDT175.0050.2041.8542.700.00-10161.72%
BIDU230609P001800002023-05-12 11:05AM EDT180.0058.4046.8547.600.00--0150.00%
BIDU230609P001900002023-06-07 9:31AM EDT190.0055.3556.8557.60-3.44-5.85%10171.88%