BIDU - Baidu, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230609C00060000 | 2023-05-18 9:40AM EDT | 60.00 | 67.90 | 72.25 | 73.30 | 0.00 | - | 1 | 1 | 587.89% |
| BIDU230609C00065000 | 2023-06-07 2:23PM EDT | 65.00 | 68.53 | 67.30 | 68.20 | +11.83 | +20.86% | 2 | 1 | 514.45% |
| BIDU230609C00075000 | 2023-05-31 10:14AM EDT | 75.00 | 45.00 | 57.30 | 58.15 | 0.00 | - | - | 1 | 412.50% |
| BIDU230609C00080000 | 2023-06-01 12:39PM EDT | 80.00 | 52.75 | 52.35 | 53.20 | 0.00 | - | - | 1 | 380.08% |
| BIDU230609C00085000 | 2023-05-31 10:49AM EDT | 85.00 | 35.75 | 47.40 | 48.30 | 0.00 | - | 2 | 3 | 254.69% |
| BIDU230609C00095000 | 2023-06-02 10:37AM EDT | 95.00 | 39.25 | 37.30 | 38.20 | 0.00 | - | 6 | 8 | 266.99% |
| BIDU230609C00100000 | 2023-05-31 12:57PM EDT | 100.00 | 21.88 | 32.35 | 33.20 | 0.00 | - | 7 | 9 | 232.42% |
| BIDU230609C00105000 | 2023-05-26 10:29AM EDT | 105.00 | 19.40 | 27.45 | 28.20 | 0.00 | - | 2 | 12 | 134.38% |
| BIDU230609C00107000 | 2023-06-05 9:45AM EDT | 107.00 | 24.60 | 25.40 | 26.20 | 0.00 | - | 3 | 2 | 107.81% |
| BIDU230609C00108000 | 2023-06-01 12:43PM EDT | 108.00 | 24.45 | 24.55 | 25.10 | 0.00 | - | - | 1 | 119.53% |
| BIDU230609C00109000 | 2023-06-01 12:41PM EDT | 109.00 | 23.71 | 23.40 | 24.20 | 0.00 | - | - | 1 | 98.44% |
| BIDU230609C00110000 | 2023-06-07 9:47AM EDT | 110.00 | 26.09 | 22.45 | 23.15 | +4.89 | +23.07% | 1 | 16 | 95.31% |
| BIDU230609C00111000 | 2023-06-05 9:31AM EDT | 111.00 | 20.45 | 21.30 | 22.25 | 0.00 | - | 1 | 5 | 164.45% |
| BIDU230609C00112000 | 2023-06-06 10:49AM EDT | 112.00 | 23.15 | 20.45 | 21.20 | 0.00 | - | 1 | 7 | 100.78% |
| BIDU230609C00113000 | 2023-06-06 10:50AM EDT | 113.00 | 22.25 | 19.45 | 20.20 | 0.00 | - | 1 | 18 | 96.09% |
| BIDU230609C00114000 | 2023-06-07 10:25AM EDT | 114.00 | 21.30 | 18.40 | 19.20 | +0.35 | +1.67% | 3 | 8 | 78.13% |
| BIDU230609C00115000 | 2023-06-05 1:34PM EDT | 115.00 | 17.45 | 17.45 | 18.20 | 0.00 | - | 3 | 31 | 86.72% |
| BIDU230609C00116000 | 2023-06-02 1:58PM EDT | 116.00 | 19.30 | 16.35 | 17.20 | 0.00 | - | 10 | 12 | 128.32% |
| BIDU230609C00117000 | 2023-06-07 10:25AM EDT | 117.00 | 18.31 | 15.35 | 16.20 | -3.19 | -14.84% | 2 | 27 | 121.88% |
| BIDU230609C00118000 | 2023-06-06 11:35AM EDT | 118.00 | 17.30 | 14.50 | 15.05 | -1.73 | -9.09% | 1 | 29 | 103.91% |
| BIDU230609C00119000 | 2023-06-01 3:26PM EDT | 119.00 | 12.55 | 13.40 | 14.40 | 0.00 | - | 2 | 9 | 82.42% |
| BIDU230609C00120000 | 2023-06-07 11:07AM EDT | 120.00 | 14.55 | 12.45 | 13.25 | -3.03 | -17.24% | 1 | 234 | 69.53% |
| BIDU230609C00121000 | 2023-06-07 3:46PM EDT | 121.00 | 12.15 | 11.45 | 12.20 | -0.80 | -6.18% | 2 | 53 | 59.38% |
| BIDU230609C00122000 | 2023-06-07 1:39PM EDT | 122.00 | 11.40 | 10.35 | 11.30 | -4.60 | -28.75% | 6 | 105 | 55.08% |
| BIDU230609C00123000 | 2023-06-06 12:40PM EDT | 123.00 | 15.50 | 9.50 | 10.25 | 0.00 | - | 50 | 47 | 58.40% |
| BIDU230609C00124000 | 2023-06-07 11:34AM EDT | 124.00 | 11.47 | 8.70 | 9.10 | -2.48 | -17.78% | 18 | 66 | 56.06% |
| BIDU230609C00125000 | 2023-06-07 2:02PM EDT | 125.00 | 8.70 | 7.75 | 8.25 | -4.95 | -36.26% | 18 | 194 | 58.79% |
| BIDU230609C00126000 | 2023-06-06 1:29PM EDT | 126.00 | 12.40 | 6.75 | 7.15 | 0.00 | - | 7 | 37 | 61.33% |
| BIDU230609C00127000 | 2023-06-07 3:36PM EDT | 127.00 | 6.40 | 5.85 | 6.25 | -5.15 | -44.59% | 6 | 357 | 59.28% |
| BIDU230609C00128000 | 2023-06-07 10:23AM EDT | 128.00 | 6.45 | 4.95 | 5.35 | -3.65 | -36.14% | 2 | 797 | 56.15% |
| BIDU230609C00129000 | 2023-06-06 3:58PM EDT | 129.00 | 8.90 | 4.30 | 4.55 | 0.00 | - | 6 | 94 | 51.17% |
| BIDU230609C00130000 | 2023-06-07 3:54PM EDT | 130.00 | 3.80 | 3.55 | 3.80 | -4.12 | -52.02% | 241 | 1,336 | 50.88% |
| BIDU230609C00131000 | 2023-06-07 12:49PM EDT | 131.00 | 4.15 | 2.96 | 3.05 | -2.90 | -41.13% | 10 | 1,017 | 50.93% |
| BIDU230609C00132000 | 2023-06-07 3:58PM EDT | 132.00 | 2.38 | 2.39 | 2.49 | -4.12 | -63.38% | 50 | 211 | 51.66% |
| BIDU230609C00133000 | 2023-06-07 3:54PM EDT | 133.00 | 1.90 | 1.88 | 1.97 | -3.55 | -65.14% | 70 | 274 | 51.66% |
| BIDU230609C00134000 | 2023-06-07 3:59PM EDT | 134.00 | 1.55 | 1.49 | 1.57 | -2.90 | -65.17% | 107 | 414 | 52.78% |
| BIDU230609C00135000 | 2023-06-07 3:48PM EDT | 135.00 | 1.28 | 1.17 | 1.24 | -2.59 | -66.93% | 179 | 577 | 53.86% |
| BIDU230609C00136000 | 2023-06-07 3:59PM EDT | 136.00 | 0.90 | 0.91 | 0.99 | -2.51 | -73.61% | 313 | 121 | 55.23% |
| BIDU230609C00137000 | 2023-06-07 3:52PM EDT | 137.00 | 0.75 | 0.70 | 0.80 | -2.10 | -73.68% | 369 | 946 | 56.69% |
| BIDU230609C00138000 | 2023-06-07 3:46PM EDT | 138.00 | 0.65 | 0.56 | 0.63 | -1.79 | -73.36% | 140 | 304 | 58.30% |
| BIDU230609C00139000 | 2023-06-07 3:40PM EDT | 139.00 | 0.54 | 0.45 | 0.51 | -1.49 | -73.40% | 135 | 634 | 60.16% |
| BIDU230609C00140000 | 2023-06-07 3:57PM EDT | 140.00 | 0.38 | 0.36 | 0.43 | -1.35 | -78.03% | 265 | 1,443 | 62.40% |
| BIDU230609C00145000 | 2023-06-07 3:53PM EDT | 145.00 | 0.19 | 0.18 | 0.22 | -0.47 | -71.21% | 122 | 2,622 | 76.17% |
| BIDU230609C00150000 | 2023-06-07 3:55PM EDT | 150.00 | 0.10 | 0.08 | 0.10 | -0.22 | -68.75% | 145 | 466 | 85.16% |
| BIDU230609C00155000 | 2023-06-07 11:09AM EDT | 155.00 | 0.06 | 0.03 | 0.18 | -0.13 | -68.42% | 114 | 213 | 106.25% |
| BIDU230609C00160000 | 2023-06-07 11:57AM EDT | 160.00 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 108 | 85 | 106.25% |
| BIDU230609C00165000 | 2023-06-07 10:43AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 10 | 262 | 110.94% |
| BIDU230609C00170000 | 2023-06-06 11:48AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 32 | 123.44% |
| BIDU230609C00175000 | 2023-06-05 1:15PM EDT | 175.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 106 | 137.50% |
| BIDU230609C00180000 | 2023-06-06 12:02PM EDT | 180.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 122 | 150.00% |
| BIDU230609C00195000 | 2023-06-01 11:33AM EDT | 195.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 1 | 217.97% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230609P00090000 | 2023-06-02 11:38AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 41 | 175.00% |
| BIDU230609P00095000 | 2023-06-06 9:48AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 59 | 605 | 168.75% |
| BIDU230609P00100000 | 2023-06-06 9:50AM EDT | 100.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 16 | 75 | 148.44% |
| BIDU230609P00105000 | 2023-06-06 1:47PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 258 | 109.38% |
| BIDU230609P00107000 | 2023-06-06 1:48PM EDT | 107.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 133 | 112.50% |
| BIDU230609P00108000 | 2023-06-05 1:35PM EDT | 108.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 65 | 64 | 107.81% |
| BIDU230609P00109000 | 2023-06-06 10:11AM EDT | 109.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 15 | 26 | 103.13% |
| BIDU230609P00110000 | 2023-06-06 3:32PM EDT | 110.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 235 | 99.22% |
| BIDU230609P00111000 | 2023-06-05 11:41AM EDT | 111.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 95.31% |
| BIDU230609P00112000 | 2023-06-05 11:38AM EDT | 112.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 107 | 194 | 90.63% |
| BIDU230609P00113000 | 2023-06-06 9:53AM EDT | 113.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 86.72% |
| BIDU230609P00114000 | 2023-06-05 3:09PM EDT | 114.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 55 | 57 | 82.81% |
| BIDU230609P00115000 | 2023-06-07 12:21PM EDT | 115.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 241 | 78.13% |
| BIDU230609P00116000 | 2023-06-06 12:09PM EDT | 116.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 24 | 212 | 73.44% |
| BIDU230609P00117000 | 2023-06-07 3:42PM EDT | 117.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 6 | 39 | 75.78% |
| BIDU230609P00118000 | 2023-06-05 10:13AM EDT | 118.00 | 0.16 | 0.03 | 0.05 | 0.00 | - | 8 | 72 | 74.61% |
| BIDU230609P00119000 | 2023-06-05 3:47PM EDT | 119.00 | 0.12 | 0.03 | 0.07 | 0.00 | - | 47 | 33 | 72.27% |
| BIDU230609P00120000 | 2023-06-07 3:56PM EDT | 120.00 | 0.05 | 0.05 | 0.08 | +0.01 | +25.00% | 11 | 151 | 70.31% |
| BIDU230609P00121000 | 2023-06-07 3:51PM EDT | 121.00 | 0.07 | 0.06 | 0.08 | +0.03 | +75.00% | 14 | 100 | 66.41% |
| BIDU230609P00122000 | 2023-06-06 12:09PM EDT | 122.00 | 0.09 | 0.07 | 0.09 | +0.04 | +80.00% | 40 | 107 | 62.89% |
| BIDU230609P00123000 | 2023-06-07 3:55PM EDT | 123.00 | 0.11 | 0.09 | 0.11 | +0.05 | +83.33% | 66 | 81 | 60.16% |
| BIDU230609P00124000 | 2023-06-07 3:52PM EDT | 124.00 | 0.11 | 0.09 | 0.15 | +0.04 | +57.14% | 34 | 50 | 57.03% |
| BIDU230609P00125000 | 2023-06-07 3:59PM EDT | 125.00 | 0.16 | 0.15 | 0.19 | +0.08 | +100.00% | 47 | 468 | 55.86% |
| BIDU230609P00126000 | 2023-06-07 3:56PM EDT | 126.00 | 0.22 | 0.18 | 0.25 | +0.11 | +100.00% | 48 | 347 | 53.13% |
| BIDU230609P00127000 | 2023-06-07 2:33PM EDT | 127.00 | 0.30 | 0.27 | 0.34 | +0.11 | +57.89% | 30 | 149 | 51.95% |
| BIDU230609P00128000 | 2023-06-07 3:39PM EDT | 128.00 | 0.39 | 0.39 | 0.46 | +0.23 | +143.75% | 25 | 158 | 50.73% |
| BIDU230609P00129000 | 2023-06-07 11:50AM EDT | 129.00 | 0.37 | 0.58 | 0.68 | +0.17 | +85.00% | 24 | 411 | 51.03% |
| BIDU230609P00130000 | 2023-06-07 3:49PM EDT | 130.00 | 0.85 | 0.81 | 0.90 | +0.46 | +117.95% | 1,768 | 524 | 50.00% |
| BIDU230609P00131000 | 2023-06-07 3:58PM EDT | 131.00 | 1.23 | 1.15 | 1.23 | +0.75 | +156.25% | 27 | 76 | 50.24% |
| BIDU230609P00132000 | 2023-06-07 3:59PM EDT | 132.00 | 1.65 | 1.56 | 1.66 | +1.00 | +153.85% | 253 | 94 | 50.64% |
| BIDU230609P00133000 | 2023-06-07 3:45PM EDT | 133.00 | 1.99 | 2.06 | 2.17 | +1.15 | +136.90% | 127 | 102 | 51.17% |
| BIDU230609P00134000 | 2023-06-07 3:58PM EDT | 134.00 | 2.77 | 2.64 | 2.78 | +1.62 | +140.87% | 218 | 122 | 52.00% |
| BIDU230609P00135000 | 2023-06-07 3:45PM EDT | 135.00 | 3.15 | 3.30 | 3.45 | +1.69 | +115.75% | 230 | 87 | 52.78% |
| BIDU230609P00136000 | 2023-06-07 2:09PM EDT | 136.00 | 3.63 | 4.00 | 4.25 | +1.88 | +107.43% | 88 | 41 | 54.15% |
| BIDU230609P00137000 | 2023-06-07 3:52PM EDT | 137.00 | 5.00 | 4.80 | 5.05 | +2.65 | +112.77% | 80 | 86 | 55.52% |
| BIDU230609P00138000 | 2023-06-07 12:17PM EDT | 138.00 | 4.82 | 5.65 | 5.90 | +1.92 | +66.21% | 51 | 118 | 57.13% |
| BIDU230609P00139000 | 2023-06-07 10:34AM EDT | 139.00 | 4.80 | 6.45 | 6.80 | +1.30 | +37.14% | 7 | 44 | 57.42% |
| BIDU230609P00140000 | 2023-06-07 3:38PM EDT | 140.00 | 7.30 | 7.40 | 7.70 | +3.05 | +71.76% | 13 | 29 | 59.67% |
| BIDU230609P00150000 | 2023-06-05 11:41AM EDT | 150.00 | 19.15 | 16.90 | 17.70 | 0.00 | - | 1 | 19 | 85.16% |
| BIDU230609P00175000 | 2023-05-18 3:50PM EDT | 175.00 | 50.20 | 41.85 | 42.70 | 0.00 | - | 1 | 0 | 161.72% |
| BIDU230609P00180000 | 2023-05-12 11:05AM EDT | 180.00 | 58.40 | 46.85 | 47.60 | 0.00 | - | - | 0 | 150.00% |
| BIDU230609P00190000 | 2023-06-07 9:31AM EDT | 190.00 | 55.35 | 56.85 | 57.60 | -3.44 | -5.85% | 1 | 0 | 171.88% |
