Mercado fechará em 3 h 21 min

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
94,55-1,57 (-1,63%)
A partir de 12:39PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU240419C000550002024-04-05 9:37AM EDT55.0052.8539.1041.450.00-11394.92%
BIDU240419C000600002024-04-01 9:50AM EDT60.0048.5033.9536.300.00-43323.83%
BIDU240419C000700002024-03-15 9:30AM EDT70.0034.4026.8528.400.00-16387.11%
BIDU240419C000750002024-03-11 9:43AM EDT75.0027.750.000.000.00-2110.00%
BIDU240419C000800002024-04-11 2:12PM EDT80.0022.4114.4015.100.00-130113.87%
BIDU240419C000850002024-04-15 2:51PM EDT85.0011.959.4010.500.00-61494.92%
BIDU240419C000870002024-04-16 11:54AM EDT87.008.977.208.250.00-1163.67%
BIDU240419C000900002024-04-17 12:01PM EDT90.004.604.554.80-1.70-26.98%2291,38147.56%
BIDU240419C000920002024-04-17 10:45AM EDT92.002.772.812.93-2.13-43.47%213237.60%
BIDU240419C000940002024-04-17 12:06PM EDT94.001.351.371.45-1.40-50.91%20614833.84%
BIDU240419C000950002024-04-17 12:18PM EDT95.000.890.870.93-1.12-55.72%2,8481,02533.30%
BIDU240419C000960002024-04-17 12:22PM EDT96.000.550.530.58-0.82-59.85%67131533.79%
BIDU240419C000970002024-04-17 12:21PM EDT97.000.320.310.35-0.62-65.96%9431,13634.57%
BIDU240419C000980002024-04-17 12:12PM EDT98.000.190.180.21-0.45-70.31%4341,46135.65%
BIDU240419C000990002024-04-17 12:06PM EDT99.000.110.100.13-0.32-74.42%17078437.31%
BIDU240419C001000002024-04-17 12:05PM EDT100.000.080.070.09-0.21-72.41%9205,02639.65%
BIDU240419C001010002024-04-17 12:19PM EDT101.000.050.050.07-0.16-76.19%14875342.97%
BIDU240419C001020002024-04-17 12:12PM EDT102.000.030.030.04-0.10-76.92%321,34843.36%
BIDU240419C001030002024-04-17 12:13PM EDT103.000.030.030.04-0.08-72.73%3031,92248.05%
BIDU240419C001040002024-04-17 10:21AM EDT104.000.020.020.04-0.04-50.00%152,70950.39%
BIDU240419C001050002024-04-17 12:18PM EDT105.000.030.020.03-0.03-60.00%1895,13053.13%
BIDU240419C001060002024-04-17 11:23AM EDT106.000.030.020.03-0.03-50.00%151,54757.03%
BIDU240419C001070002024-04-17 12:12PM EDT107.000.020.020.030.00-2174060.94%
BIDU240419C001080002024-04-16 11:30AM EDT108.000.030.010.040.00-511,07764.84%
BIDU240419C001090002024-04-16 3:00PM EDT109.000.030.010.030.00-5836367.19%
BIDU240419C001100002024-04-17 10:20AM EDT110.000.020.010.03-0.02-40.00%1224,03170.31%
BIDU240419C001110002024-04-17 11:02AM EDT111.000.020.020.04-0.10-83.33%619878.13%
BIDU240419C001120002024-04-17 12:12PM EDT112.000.030.010.06-0.04-57.14%450483.59%
BIDU240419C001130002024-04-16 2:41PM EDT113.000.010.010.16-0.02-66.67%322799.61%
BIDU240419C001140002024-04-17 10:21AM EDT114.000.010.010.28-0.03-75.00%4127113.28%
BIDU240419C001150002024-04-17 9:39AM EDT115.000.010.000.010.00-654,97775.00%
BIDU240419C001160002024-04-17 10:11AM EDT116.000.150.000.05-0.03-16.67%10052394.53%
BIDU240419C001170002024-04-16 3:54PM EDT117.000.010.000.310.00-14271127.34%
BIDU240419C001180002024-04-16 12:38PM EDT118.000.020.000.250.00-32514126.95%
BIDU240419C001190002024-04-17 11:25AM EDT119.000.020.000.30-0.02-50.00%1417134.77%
BIDU240419C001200002024-04-16 1:47PM EDT120.000.020.000.05+0.01+100.00%16,006107.81%
BIDU240419C001240002024-04-12 10:04AM EDT124.000.030.000.310.00-10399155.08%
BIDU240419C001250002024-04-17 10:59AM EDT125.000.010.000.010.00-13,445106.25%
BIDU240419C001300002024-04-17 9:30AM EDT130.000.010.000.010.00-12,941118.75%
BIDU240419C001350002024-04-16 12:38PM EDT135.000.020.000.060.00-1532156.25%
BIDU240419C001400002024-04-12 10:31AM EDT140.000.050.000.310.00-8613209.77%
BIDU240419C001450002024-04-03 10:39AM EDT145.000.080.000.180.00-1307208.59%
BIDU240419C001500002024-04-12 3:20PM EDT150.000.020.000.030.00-13,426181.25%
BIDU240419C001550002024-04-05 12:09PM EDT155.000.010.000.310.00-1247253.52%
BIDU240419C001600002024-04-15 9:45AM EDT160.000.020.000.310.00-467266.80%
BIDU240419C001650002024-04-15 12:41PM EDT165.000.010.000.570.00-1115305.86%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU240419P000550002024-04-15 1:00PM EDT55.000.010.000.010.00-1596196.88%
BIDU240419P000600002024-04-05 10:38AM EDT60.000.060.000.310.00-16253.52%
BIDU240419P000650002024-03-11 3:03PM EDT65.000.100.000.120.00-26185.94%
BIDU240419P000700002024-04-12 9:30AM EDT70.000.230.000.570.00-38198.24%
BIDU240419P000750002024-04-12 10:46AM EDT75.000.010.000.010.00-515690.63%
BIDU240419P000800002024-04-15 2:34PM EDT80.000.050.000.020.00-161,01271.88%
BIDU240419P000850002024-04-16 3:53PM EDT85.000.040.020.03+0.02+100.00%21,71654.69%
BIDU240419P000870002024-04-17 12:07PM EDT87.000.040.000.030.00-722645.31%
BIDU240419P000880002024-04-15 11:23AM EDT88.000.050.000.040.00-439542.19%
BIDU240419P000890002024-04-15 3:36PM EDT89.000.130.020.060.00-4554239.26%
BIDU240419P000900002024-04-17 11:59AM EDT90.000.070.050.09+0.02+40.00%353,65936.33%
BIDU240419P000910002024-04-17 11:08AM EDT91.000.110.100.14+0.04+57.14%919633.59%
BIDU240419P000920002024-04-17 11:00AM EDT92.000.170.200.25+0.04+30.77%2864931.93%
BIDU240419P000930002024-04-17 12:09PM EDT93.000.470.430.47+0.21+80.77%12598231.59%
BIDU240419P000940002024-04-17 12:21PM EDT94.000.790.700.79+0.42+113.51%16666830.57%
BIDU240419P000950002024-04-17 12:22PM EDT95.001.281.141.30+0.65+103.17%61512,51230.91%
BIDU240419P000960002024-04-17 12:07PM EDT96.002.011.861.96+0.83+70.34%2721,50331.45%
BIDU240419P000970002024-04-17 11:58AM EDT97.002.482.613.25+0.93+60.00%4842750.83%
BIDU240419P000980002024-04-17 11:22AM EDT98.003.283.503.65+0.94+40.17%4076235.16%
BIDU240419P000990002024-04-17 11:27AM EDT99.004.044.404.75+1.09+36.95%1865647.27%
BIDU240419P001000002024-04-17 11:38AM EDT100.005.155.355.70+1.20+30.38%1246,70551.27%
BIDU240419P001010002024-04-16 3:24PM EDT101.004.736.207.650.00-339569.82%
BIDU240419P001020002024-04-17 10:59AM EDT102.007.357.357.65+1.56+26.94%878860.16%
BIDU240419P001030002024-04-17 10:10AM EDT103.008.188.308.55+1.46+21.73%535156.64%
BIDU240419P001040002024-04-12 3:48PM EDT104.006.869.3010.450.00-8433186.62%
BIDU240419P001050002024-04-17 10:46AM EDT105.0010.2410.3010.65+1.59+18.38%1291,60053.13%
BIDU240419P001060002024-04-17 10:20AM EDT106.0011.2410.1011.55+2.19+24.20%136071.29%
BIDU240419P001070002024-04-17 11:28AM EDT107.0011.9011.6012.70+2.70+29.35%1510991.60%
BIDU240419P001080002024-04-16 3:47PM EDT108.0011.8012.6513.700.00-5511296.68%
BIDU240419P001090002024-04-16 3:47PM EDT109.0012.7513.8514.500.00-7802976.17%
BIDU240419P001100002024-04-17 9:38AM EDT110.0014.3515.3015.55+0.50+3.61%124089.45%
BIDU240419P001110002024-04-08 10:01AM EDT111.007.8515.9516.600.00-35100.78%
BIDU240419P001120002024-04-16 3:47PM EDT112.0015.8016.2017.700.00-110116.41%
BIDU240419P001130002024-04-16 3:47PM EDT113.0017.0017.1018.900.00-100138.09%
BIDU240419P001140002024-04-08 10:14AM EDT114.0010.7018.4019.600.00-20114.06%
BIDU240419P001150002024-04-16 3:47PM EDT115.0018.8519.8520.600.00-46017118.36%
BIDU240419P001160002024-04-04 12:07PM EDT116.007.9520.7021.650.00-120129.10%
BIDU240419P001170002024-04-01 2:54PM EDT117.009.8522.1023.100.00--0126.76%
BIDU240419P001180002024-04-01 11:23AM EDT118.0011.0523.3523.550.00--050.00%
BIDU240419P001200002024-04-16 3:47PM EDT120.0023.4524.8525.900.00-25028171.68%
BIDU240419P001220002024-04-11 10:04AM EDT122.0020.3025.8528.400.00--0215.92%
BIDU240419P001250002024-04-08 3:21PM EDT125.0022.3129.0031.200.00-13216.99%
BIDU240419P001300002024-03-21 3:23PM EDT130.0027.6334.1536.300.00-10246.09%
BIDU240419P001350002024-02-29 12:57PM EDT135.0033.1029.3530.400.00-200.00%
BIDU240419P001400002024-02-27 3:20PM EDT140.0028.4533.3034.850.00-100.00%
BIDU240419P001450002024-02-27 4:59PM EDT145.0032.9038.6541.200.00--00.00%
BIDU240419P001600002024-02-28 4:55PM EDT160.0056.4054.0556.100.00--00.00%
BIDU240419P001650002024-03-07 12:35PM EDT165.0068.0058.1058.850.00-200.00%