Deutsche Märkte geschlossen
Nikkei 225
32.775,82 -455,45 (-1,37%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Bitcoin EUR
40.700,80 +1.810,92 (+4,66%) CMC Crypto 200
899,57 +39,02 (+4,53%) Nasdaq Compositive
14.229,91 +44,42 (+0,31%) S&P 500
4.567,18 -2,60 (-0,06%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU231208C00070000 | 2023-11-20 1:08PM EST | 70.00 | 41.45 | 43.00 | 44.30 | 0.00 | - | 1 | 4 | 211.33% |
| BIDU231208C00075000 | 2023-11-30 3:48PM EST | 75.00 | 43.60 | 38.30 | 38.95 | 0.00 | - | 1 | 3 | 177.34% |
| BIDU231208C00080000 | 2023-11-30 3:28PM EST | 80.00 | 38.35 | 33.30 | 33.90 | 0.00 | - | - | 1 | 144.53% |
| BIDU231208C00090000 | 2023-12-04 9:42AM EST | 90.00 | 23.70 | 23.50 | 24.20 | 0.00 | - | 4 | 7 | 135.16% |
| BIDU231208C00091000 | 2023-12-01 9:57AM EST | 91.00 | 24.80 | 22.35 | 23.00 | 0.00 | - | 1 | 2 | 110.55% |
| BIDU231208C00092000 | 2023-11-21 10:43AM EST | 92.00 | 21.55 | 21.35 | 21.90 | 0.00 | - | - | 4 | 97.66% |
| BIDU231208C00093000 | 2023-12-01 11:20AM EST | 93.00 | 22.80 | 20.20 | 20.90 | 0.00 | - | 1 | 1 | 50.00% |
| BIDU231208C00094000 | 2023-11-30 10:56AM EST | 94.00 | 23.85 | 19.50 | 20.20 | 0.00 | - | 2 | 3 | 114.26% |
| BIDU231208C00095000 | 2023-11-28 10:07AM EST | 95.00 | 18.10 | 18.35 | 18.95 | -8.46 | -31.85% | 1 | 1 | 88.67% |
| BIDU231208C00096000 | 2023-12-04 12:15PM EST | 96.00 | 17.05 | 17.50 | 17.80 | -0.85 | -4.75% | 1 | 4 | 84.18% |
| BIDU231208C00097000 | 2023-12-05 12:35PM EST | 97.00 | 17.10 | 16.40 | 16.85 | -2.85 | -14.29% | 6 | 3 | 76.17% |
| BIDU231208C00098000 | 2023-12-01 10:19AM EST | 98.00 | 17.65 | 15.50 | 15.85 | 0.00 | - | 1 | 5 | 78.32% |
| BIDU231208C00099000 | 2023-11-29 9:43AM EST | 99.00 | 20.35 | 14.40 | 14.85 | 0.00 | - | 4 | 8 | 67.58% |
| BIDU231208C00100000 | 2023-12-05 1:41PM EST | 100.00 | 14.15 | 13.40 | 13.75 | +0.69 | +5.13% | 1 | 14 | 53.91% |
| BIDU231208C00101000 | 2023-11-30 9:46AM EST | 101.00 | 15.65 | 12.40 | 12.75 | 0.00 | - | - | 3 | 50.00% |
| BIDU231208C00102000 | 2023-12-05 9:57AM EST | 102.00 | 10.95 | 11.55 | 11.75 | -7.10 | -39.34% | 3 | 13 | 57.81% |
| BIDU231208C00103000 | 2023-12-01 10:19AM EST | 103.00 | 12.70 | 10.55 | 10.95 | 0.00 | - | 1 | 7 | 61.72% |
| BIDU231208C00104000 | 2023-12-04 11:28AM EST | 104.00 | 10.50 | 9.55 | 9.95 | +1.04 | +10.99% | 4 | 19 | 56.84% |
| BIDU231208C00105000 | 2023-12-05 3:54PM EST | 105.00 | 8.70 | 8.45 | 8.95 | +0.35 | +4.19% | 12 | 58 | 62.31% |
| BIDU231208C00106000 | 2023-12-04 2:00PM EST | 106.00 | 8.05 | 7.60 | 8.30 | 0.00 | - | 1 | 14 | 56.84% |
| BIDU231208C00107000 | 2023-11-29 11:58AM EST | 107.00 | 11.05 | 6.65 | 7.35 | 0.00 | - | 1 | 59 | 53.22% |
| BIDU231208C00108000 | 2023-12-05 10:52AM EST | 108.00 | 5.50 | 5.75 | 6.10 | -0.20 | -3.51% | 5 | 56 | 50.88% |
| BIDU231208C00109000 | 2023-12-04 10:29AM EST | 109.00 | 4.74 | 4.85 | 5.10 | +0.34 | +7.73% | 5 | 72 | 44.73% |
| BIDU231208C00110000 | 2023-12-05 2:30PM EST | 110.00 | 4.16 | 4.05 | 4.20 | -0.19 | -4.37% | 44 | 136 | 41.26% |
| BIDU231208C00111000 | 2023-12-05 10:12AM EST | 111.00 | 4.00 | 3.30 | 3.45 | +0.61 | +17.99% | 11 | 34 | 40.72% |
| BIDU231208C00112000 | 2023-12-05 1:31PM EST | 112.00 | 3.23 | 2.63 | 2.88 | +0.30 | +10.24% | 147 | 54 | 42.68% |
| BIDU231208C00113000 | 2023-12-05 3:23PM EST | 113.00 | 2.19 | 2.05 | 2.14 | -0.21 | -8.75% | 78 | 173 | 39.16% |
| BIDU231208C00114000 | 2023-12-05 2:56PM EST | 114.00 | 1.60 | 1.55 | 1.65 | -0.28 | -14.89% | 94 | 115 | 39.28% |
| BIDU231208C00115000 | 2023-12-05 3:48PM EST | 115.00 | 1.24 | 1.17 | 1.24 | -0.16 | -11.43% | 1,015 | 371 | 39.31% |
| BIDU231208C00116000 | 2023-12-05 3:59PM EST | 116.00 | 0.87 | 0.85 | 0.92 | -0.10 | -10.31% | 625 | 167 | 39.60% |
| BIDU231208C00117000 | 2023-12-05 3:33PM EST | 117.00 | 0.70 | 0.61 | 0.66 | -0.10 | -12.50% | 212 | 231 | 39.65% |
| BIDU231208C00118000 | 2023-12-05 3:33PM EST | 118.00 | 0.50 | 0.43 | 0.48 | -0.10 | -16.67% | 236 | 308 | 40.28% |
| BIDU231208C00119000 | 2023-12-05 3:59PM EST | 119.00 | 0.33 | 0.32 | 0.34 | -0.06 | -15.38% | 3,105 | 386 | 40.72% |
| BIDU231208C00120000 | 2023-12-05 3:58PM EST | 120.00 | 0.23 | 0.21 | 0.24 | -0.10 | -30.30% | 335 | 515 | 41.31% |
| BIDU231208C00121000 | 2023-12-05 2:39PM EST | 121.00 | 0.23 | 0.15 | 0.19 | 0.00 | - | 619 | 713 | 43.07% |
| BIDU231208C00122000 | 2023-12-05 1:11PM EST | 122.00 | 0.16 | 0.10 | 0.14 | -0.04 | -20.00% | 10 | 239 | 44.14% |
| BIDU231208C00123000 | 2023-12-05 3:44PM EST | 123.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 379 | 590 | 44.73% |
| BIDU231208C00124000 | 2023-12-05 2:50PM EST | 124.00 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 107 | 265 | 48.44% |
| BIDU231208C00125000 | 2023-12-05 3:54PM EST | 125.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 2,052 | 1,408 | 47.46% |
| BIDU231208C00126000 | 2023-12-05 3:00PM EST | 126.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 19 | 104 | 50.78% |
| BIDU231208C00127000 | 2023-12-05 1:54PM EST | 127.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 27 | 138 | 50.78% |
| BIDU231208C00128000 | 2023-12-05 1:58PM EST | 128.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 47 | 52.73% |
| BIDU231208C00129000 | 2023-12-05 3:44PM EST | 129.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 80 | 355 | 51.56% |
| BIDU231208C00130000 | 2023-12-05 2:22PM EST | 130.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 33 | 1,436 | 54.30% |
| BIDU231208C00131000 | 2023-12-05 3:00PM EST | 131.00 | 0.02 | 0.00 | 0.06 | -0.10 | -83.33% | 10 | 63 | 60.16% |
| BIDU231208C00132000 | 2023-12-01 3:05PM EST | 132.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 96.78% |
| BIDU231208C00133000 | 2023-12-01 3:01PM EST | 133.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 100.39% |
| BIDU231208C00134000 | 2023-12-01 10:27AM EST | 134.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 104.00% |
| BIDU231208C00135000 | 2023-12-04 10:40AM EST | 135.00 | 0.08 | 0.00 | 0.08 | +0.05 | +166.67% | 3 | 1,077 | 73.44% |
| BIDU231208C00137000 | 2023-11-29 1:08PM EST | 137.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 4 | 114.45% |
| BIDU231208C00138000 | 2023-11-29 1:09PM EST | 138.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 34 | 117.87% |
| BIDU231208C00139000 | 2023-11-29 12:59PM EST | 139.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 121.19% |
| BIDU231208C00140000 | 2023-12-04 9:30AM EST | 140.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 1 | 511 | 98.24% |
| BIDU231208C00141000 | 2023-12-01 9:30AM EST | 141.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 127.73% |
| BIDU231208C00142000 | 2023-12-01 9:30AM EST | 142.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 130.86% |
| BIDU231208C00143000 | 2023-12-01 1:06PM EST | 143.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 134.08% |
| BIDU231208C00144000 | 2023-12-04 9:30AM EST | 144.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 33 | 66 | 137.21% |
| BIDU231208C00145000 | 2023-12-04 3:12PM EST | 145.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 7 | 373 | 106.25% |
| BIDU231208C00150000 | 2023-11-29 1:01PM EST | 150.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | - | 196 | 112.11% |
| BIDU231208C00155000 | 2023-11-28 9:30AM EST | 155.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 1 | 121.88% |
| BIDU231208C00160000 | 2023-11-27 10:30AM EST | 160.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 132.03% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU231208P00075000 | 2023-11-15 10:47AM EST | 75.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 229.10% |
| BIDU231208P00080000 | 2023-11-20 1:56PM EST | 80.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 5 | 2 | 195.90% |
| BIDU231208P00085000 | 2023-12-04 10:44AM EST | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 43 | 106.25% |
| BIDU231208P00090000 | 2023-11-30 12:28PM EST | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 148 | 50.00% |
| BIDU231208P00091000 | 2023-11-21 2:34PM EST | 91.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 33 | 136.13% |
| BIDU231208P00092000 | 2023-11-21 3:55PM EST | 92.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 130.66% |
| BIDU231208P00093000 | 2023-11-27 2:19PM EST | 93.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 5 | 91.41% |
| BIDU231208P00094000 | 2023-11-28 3:49PM EST | 94.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 6 | 87.11% |
| BIDU231208P00095000 | 2023-12-05 2:49PM EST | 95.00 | 0.06 | 0.00 | 0.06 | +0.05 | +500.00% | 1 | 235 | 74.22% |
| BIDU231208P00096000 | 2023-11-20 11:15AM EST | 96.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 11 | 10 | 109.18% |
| BIDU231208P00097000 | 2023-12-04 9:52AM EST | 97.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 46 | 103.91% |
| BIDU231208P00098000 | 2023-11-29 3:36PM EST | 98.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 98.54% |
| BIDU231208P00099000 | 2023-11-20 2:59PM EST | 99.00 | 0.69 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 93.55% |
| BIDU231208P00100000 | 2023-12-04 2:12PM EST | 100.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 115 | 155 | 72.27% |
| BIDU231208P00101000 | 2023-12-04 10:54AM EST | 101.00 | 0.24 | 0.00 | 0.56 | 0.00 | - | 3 | 17 | 76.95% |
| BIDU231208P00102000 | 2023-12-05 1:44PM EST | 102.00 | 0.11 | 0.01 | 0.10 | +0.09 | +450.00% | 3 | 21 | 52.15% |
| BIDU231208P00103000 | 2023-12-04 3:40PM EST | 103.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 9 | 13 | 58.01% |
| BIDU231208P00104000 | 2023-12-05 3:39PM EST | 104.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 26 | 66 | 44.73% |
| BIDU231208P00105000 | 2023-12-05 12:41PM EST | 105.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 99 | 274 | 42.77% |
| BIDU231208P00106000 | 2023-12-05 3:36PM EST | 106.00 | 0.06 | 0.08 | 0.12 | -0.09 | -60.00% | 56 | 47 | 41.90% |
| BIDU231208P00107000 | 2023-12-05 12:41PM EST | 107.00 | 0.11 | 0.13 | 0.16 | -0.08 | -42.11% | 96 | 186 | 39.84% |
| BIDU231208P00108000 | 2023-12-05 9:58AM EST | 108.00 | 0.23 | 0.20 | 0.23 | -0.07 | -23.33% | 18 | 100 | 38.57% |
| BIDU231208P00109000 | 2023-12-05 3:43PM EST | 109.00 | 0.32 | 0.31 | 0.35 | -0.10 | -23.81% | 36 | 148 | 37.99% |
| BIDU231208P00110000 | 2023-12-05 3:42PM EST | 110.00 | 0.50 | 0.46 | 0.53 | -0.11 | -18.03% | 125 | 184 | 37.84% |
| BIDU231208P00111000 | 2023-12-05 3:46PM EST | 111.00 | 0.71 | 0.70 | 0.77 | -0.13 | -15.48% | 512 | 239 | 37.50% |
| BIDU231208P00112000 | 2023-12-05 3:43PM EST | 112.00 | 1.02 | 1.01 | 1.10 | -0.18 | -15.00% | 218 | 353 | 37.55% |
| BIDU231208P00113000 | 2023-12-05 3:54PM EST | 113.00 | 1.44 | 1.35 | 1.51 | -0.17 | -10.56% | 75 | 381 | 37.45% |
| BIDU231208P00114000 | 2023-12-05 3:54PM EST | 114.00 | 1.94 | 1.91 | 2.02 | -0.34 | -14.91% | 215 | 464 | 37.60% |
| BIDU231208P00115000 | 2023-12-05 3:43PM EST | 115.00 | 2.52 | 2.50 | 2.63 | -0.37 | -12.80% | 47 | 607 | 37.99% |
| BIDU231208P00116000 | 2023-12-05 2:25PM EST | 116.00 | 3.20 | 3.15 | 3.35 | -0.45 | -12.33% | 30 | 84 | 39.16% |
| BIDU231208P00117000 | 2023-12-05 11:27AM EST | 117.00 | 4.40 | 3.95 | 4.10 | +0.15 | +3.53% | 30 | 147 | 39.40% |
| BIDU231208P00118000 | 2023-12-05 3:15PM EST | 118.00 | 4.45 | 4.70 | 4.95 | -0.75 | -14.42% | 25 | 176 | 40.92% |
| BIDU231208P00119000 | 2023-12-05 2:25PM EST | 119.00 | 4.87 | 5.60 | 5.80 | -1.23 | -20.16% | 21 | 154 | 41.11% |
| BIDU231208P00120000 | 2023-12-05 3:41PM EST | 120.00 | 6.57 | 6.35 | 6.75 | -0.33 | -4.78% | 27 | 144 | 43.95% |
| BIDU231208P00121000 | 2023-12-04 9:34AM EST | 121.00 | 7.81 | 7.30 | 7.70 | 0.00 | - | 5 | 325 | 46.19% |
| BIDU231208P00122000 | 2023-12-04 12:44PM EST | 122.00 | 8.42 | 8.25 | 8.65 | 0.00 | - | 9 | 110 | 47.85% |
| BIDU231208P00123000 | 2023-12-01 2:13PM EST | 123.00 | 6.51 | 9.40 | 9.70 | 0.00 | - | 10 | 81 | 54.69% |
| BIDU231208P00124000 | 2023-12-04 12:26PM EST | 124.00 | 10.13 | 9.45 | 10.60 | 0.00 | - | 2 | 146 | 52.44% |
| BIDU231208P00125000 | 2023-12-04 12:26PM EST | 125.00 | 11.90 | 11.15 | 11.60 | +0.78 | +7.01% | 2 | 38 | 56.15% |
| BIDU231208P00126000 | 2023-12-01 10:03AM EST | 126.00 | 9.99 | 12.15 | 12.60 | 0.00 | - | 11 | 31 | 59.77% |
| BIDU231208P00127000 | 2023-12-05 10:21AM EST | 127.00 | 13.50 | 13.30 | 13.65 | +1.50 | +12.50% | 8 | 159 | 67.19% |
| BIDU231208P00128000 | 2023-12-04 9:42AM EST | 128.00 | 14.50 | 14.15 | 14.65 | +0.10 | +0.69% | 5 | 9 | 70.90% |
| BIDU231208P00129000 | 2023-12-04 1:17PM EST | 129.00 | 15.44 | 15.25 | 15.65 | 0.00 | - | 6 | 0 | 74.41% |
| BIDU231208P00130000 | 2023-12-04 3:54PM EST | 130.00 | 16.75 | 16.10 | 16.60 | 0.00 | - | 2 | 0 | 73.63% |
| BIDU231208P00131000 | 2023-12-05 10:12AM EST | 131.00 | 17.60 | 17.35 | 17.60 | +0.15 | +0.86% | 3 | 0 | 58.59% |
| BIDU231208P00132000 | 2023-12-01 10:25AM EST | 132.00 | 16.35 | 18.20 | 18.60 | 0.00 | - | 2 | 0 | 80.27% |
| BIDU231208P00133000 | 2023-11-30 9:40AM EST | 133.00 | 16.50 | 18.85 | 19.60 | 0.00 | - | - | 0 | 83.59% |
| BIDU231208P00134000 | 2023-12-04 3:54PM EST | 134.00 | 20.75 | 20.15 | 20.65 | 0.00 | - | 3 | 0 | 91.41% |
| BIDU231208P00135000 | 2023-12-04 3:54PM EST | 135.00 | 21.75 | 21.30 | 21.70 | 0.00 | - | 6 | 3 | 75.78% |
| BIDU231208P00136000 | 2023-11-28 3:18PM EST | 136.00 | 15.80 | 22.25 | 22.60 | 0.00 | - | - | 0 | 92.97% |
| BIDU231208P00137000 | 2023-12-05 11:00AM EST | 137.00 | 23.70 | 23.15 | 23.60 | -0.05 | -0.21% | 1 | 0 | 95.90% |
| BIDU231208P00138000 | 2023-12-05 11:00AM EST | 138.00 | 24.70 | 24.25 | 24.60 | +2.70 | +12.27% | 1 | 0 | 99.02% |
| BIDU231208P00139000 | 2023-12-01 10:19AM EST | 139.00 | 23.50 | 25.00 | 25.60 | 0.00 | - | 1 | 0 | 101.95% |
| BIDU231208P00140000 | 2023-12-01 10:19AM EST | 140.00 | 24.50 | 26.10 | 26.85 | 0.00 | - | 5 | 0 | 81.64% |
| BIDU231208P00141000 | 2023-11-28 10:10AM EST | 141.00 | 20.15 | 27.00 | 27.90 | 0.00 | - | - | 0 | 50.00% |
| BIDU231208P00143000 | 2023-11-30 10:14AM EST | 143.00 | 24.80 | 29.10 | 29.75 | 0.00 | - | - | 0 | 128.32% |
| BIDU231208P00145000 | 2023-11-28 9:39AM EST | 145.00 | 22.35 | 31.00 | 31.60 | 0.00 | - | - | 0 | 119.14% |
| BIDU231208P00150000 | 2023-11-27 11:30AM EST | 150.00 | 24.05 | 36.15 | 36.60 | 0.00 | - | - | 0 | 132.42% |
