Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara2 de dezembro de 2022
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU221202C00060000 | 2022-11-17 11:03AM EST | 60.00 | 38.12 | 48.20 | 49.10 | 0.00 | - | 1 | 4 | 331.25% |
| BIDU221202C00062000 | 2022-10-28 10:21AM EST | 62.00 | 17.74 | 31.10 | 31.95 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU221202C00063000 | 2022-10-28 10:21AM EST | 63.00 | 16.97 | 30.15 | 31.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU221202C00070000 | 2022-10-25 8:35AM EST | 70.00 | 15.82 | 26.80 | 27.60 | 0.00 | - | - | 2 | 0.00% |
| BIDU221202C00071000 | 2022-11-29 3:52PM EST | 71.00 | 28.95 | 37.10 | 38.10 | 0.00 | - | 1 | 15 | 50.00% |
| BIDU221202C00072000 | 2022-11-22 9:59AM EST | 72.00 | 21.25 | 36.15 | 37.10 | 0.00 | - | 8 | 19 | 218.75% |
| BIDU221202C00073000 | 2022-11-04 2:43PM EST | 73.00 | 14.45 | 35.25 | 36.10 | 0.00 | - | 3 | 2 | 242.19% |
| BIDU221202C00074000 | 2022-11-21 9:47AM EST | 74.00 | 21.55 | 34.15 | 35.10 | 0.00 | - | 8 | 10 | 204.69% |
| BIDU221202C00075000 | 2022-11-23 11:55AM EST | 75.00 | 20.67 | 33.10 | 34.10 | 0.00 | - | 4 | 12 | 50.00% |
| BIDU221202C00076000 | 2022-11-09 9:45AM EST | 76.00 | 8.35 | 32.15 | 33.10 | 0.00 | - | 1 | 1 | 192.19% |
| BIDU221202C00077000 | 2022-11-25 10:07AM EST | 77.00 | 18.25 | 31.10 | 32.10 | 0.00 | - | 5 | 6 | 50.00% |
| BIDU221202C00078000 | 2022-11-02 2:51PM EST | 78.00 | 6.12 | 30.00 | 31.10 | 0.00 | - | 51 | 25 | 287.11% |
| BIDU221202C00079000 | 2022-11-25 11:27AM EST | 79.00 | 14.90 | 28.85 | 30.15 | 0.00 | - | 1 | 7 | 283.98% |
| BIDU221202C00080000 | 2022-11-30 10:37AM EST | 80.00 | 27.55 | 28.25 | 29.10 | +6.65 | +31.82% | 7 | 21 | 192.19% |
| BIDU221202C00081000 | 2022-11-15 10:00AM EST | 81.00 | 18.10 | 27.20 | 28.15 | 0.00 | - | 1 | 5 | 185.16% |
| BIDU221202C00082000 | 2022-11-30 2:04PM EST | 82.00 | 26.90 | 26.10 | 27.15 | +13.55 | +101.50% | 10 | 88 | 154.69% |
| BIDU221202C00083000 | 2022-11-30 2:11PM EST | 83.00 | 25.85 | 25.15 | 26.05 | +13.25 | +105.16% | 11 | 102 | 50.00% |
| BIDU221202C00084000 | 2022-11-30 2:07PM EST | 84.00 | 24.85 | 24.00 | 25.15 | +14.82 | +147.76% | 12 | 31 | 238.87% |
| BIDU221202C00085000 | 2022-11-30 1:59PM EST | 85.00 | 23.50 | 23.10 | 24.10 | +6.48 | +38.07% | 12 | 48 | 50.00% |
| BIDU221202C00086000 | 2022-11-30 1:54PM EST | 86.00 | 22.90 | 22.25 | 23.00 | +13.65 | +147.57% | 11 | 32 | 131.25% |
| BIDU221202C00087000 | 2022-11-30 1:33PM EST | 87.00 | 21.10 | 20.95 | 22.15 | +7.80 | +58.65% | 10 | 19 | 212.70% |
| BIDU221202C00088000 | 2022-11-30 1:52PM EST | 88.00 | 20.00 | 20.10 | 21.10 | +11.30 | +129.89% | 11 | 14 | 50.00% |
| BIDU221202C00089000 | 2022-11-30 1:59PM EST | 89.00 | 20.05 | 19.10 | 20.05 | +14.47 | +259.32% | 27 | 30 | 186.13% |
| BIDU221202C00090000 | 2022-11-30 1:50PM EST | 90.00 | 18.10 | 18.25 | 19.00 | +8.00 | +79.21% | 17 | 230 | 107.81% |
| BIDU221202C00091000 | 2022-11-30 2:38PM EST | 91.00 | 17.30 | 17.15 | 18.20 | +12.95 | +297.70% | 11 | 40 | 119.53% |
| BIDU221202C00092000 | 2022-11-30 3:15PM EST | 92.00 | 16.20 | 16.05 | 17.15 | +7.25 | +81.01% | 13 | 81 | 50.00% |
| BIDU221202C00093000 | 2022-11-30 2:23PM EST | 93.00 | 16.75 | 15.35 | 16.15 | +12.50 | +294.12% | 10 | 100 | 120.70% |
| BIDU221202C00094000 | 2022-11-30 3:14PM EST | 94.00 | 14.27 | 14.20 | 15.10 | +7.88 | +123.32% | 19 | 185 | 94.53% |
| BIDU221202C00095000 | 2022-11-30 2:54PM EST | 95.00 | 12.81 | 13.15 | 14.05 | +6.88 | +116.02% | 61 | 385 | 50.00% |
| BIDU221202C00096000 | 2022-11-30 1:57PM EST | 96.00 | 12.50 | 12.20 | 13.20 | +7.60 | +155.10% | 24 | 342 | 92.58% |
| BIDU221202C00097000 | 2022-11-30 1:46PM EST | 97.00 | 11.10 | 11.30 | 12.35 | +6.88 | +163.03% | 154 | 290 | 101.56% |
| BIDU221202C00098000 | 2022-11-30 1:37PM EST | 98.00 | 9.60 | 10.45 | 11.20 | +6.15 | +178.26% | 24 | 169 | 94.34% |
| BIDU221202C00099000 | 2022-11-30 3:43PM EST | 99.00 | 9.30 | 9.40 | 10.25 | +6.50 | +232.14% | 162 | 257 | 86.91% |
| BIDU221202C00100000 | 2022-11-30 3:57PM EST | 100.00 | 8.80 | 8.35 | 9.25 | +6.50 | +282.61% | 1,553 | 1,847 | 77.34% |
| BIDU221202C00101000 | 2022-11-30 3:26PM EST | 101.00 | 7.87 | 7.65 | 8.40 | +5.99 | +318.62% | 65 | 328 | 86.13% |
| BIDU221202C00102000 | 2022-11-30 3:14PM EST | 102.00 | 6.60 | 6.65 | 7.40 | +5.06 | +328.57% | 100 | 289 | 77.73% |
| BIDU221202C00103000 | 2022-11-30 3:59PM EST | 103.00 | 6.15 | 5.85 | 6.40 | +4.94 | +408.26% | 510 | 539 | 74.51% |
| BIDU221202C00104000 | 2022-11-30 3:54PM EST | 104.00 | 5.07 | 5.10 | 5.65 | +4.06 | +401.98% | 242 | 391 | 76.76% |
| BIDU221202C00105000 | 2022-11-30 3:59PM EST | 105.00 | 4.59 | 4.30 | 4.75 | +3.81 | +488.46% | 959 | 1,354 | 72.56% |
| BIDU221202C00106000 | 2022-11-30 3:59PM EST | 106.00 | 3.90 | 3.75 | 4.05 | +3.28 | +529.03% | 163 | 141 | 75.00% |
| BIDU221202C00107000 | 2022-11-30 3:54PM EST | 107.00 | 3.10 | 3.10 | 3.35 | +2.60 | +520.00% | 729 | 61 | 73.44% |
| BIDU221202C00108000 | 2022-11-30 3:59PM EST | 108.00 | 2.71 | 2.58 | 2.81 | +2.32 | +594.87% | 1,999 | 160 | 74.51% |
| BIDU221202C00109000 | 2022-11-30 3:59PM EST | 109.00 | 2.25 | 2.09 | 2.33 | +1.90 | +542.86% | 270 | 58 | 74.85% |
| BIDU221202C00110000 | 2022-11-30 3:59PM EST | 110.00 | 1.80 | 1.67 | 1.89 | +1.50 | +500.00% | 5,523 | 561 | 74.85% |
| BIDU221202C00111000 | 2022-11-30 3:58PM EST | 111.00 | 1.47 | 1.27 | 1.54 | +1.27 | +635.00% | 148 | 81 | 74.61% |
| BIDU221202C00112000 | 2022-11-30 3:55PM EST | 112.00 | 0.93 | 1.01 | 1.26 | +0.75 | +416.67% | 372 | 174 | 75.88% |
| BIDU221202C00113000 | 2022-11-30 3:59PM EST | 113.00 | 0.89 | 0.79 | 0.96 | +0.66 | +286.96% | 102 | 68 | 75.78% |
| BIDU221202C00114000 | 2022-11-30 3:59PM EST | 114.00 | 0.73 | 0.58 | 0.75 | +0.65 | +812.50% | 21 | 21 | 75.68% |
| BIDU221202C00115000 | 2022-11-30 3:58PM EST | 115.00 | 0.58 | 0.50 | 0.62 | +0.51 | +728.57% | 480 | 154 | 78.71% |
| BIDU221202C00116000 | 2022-11-30 3:57PM EST | 116.00 | 0.38 | 0.35 | 0.47 | +0.31 | +442.86% | 77 | 36 | 78.03% |
| BIDU221202C00117000 | 2022-11-30 2:53PM EST | 117.00 | 0.27 | 0.26 | 0.36 | +0.22 | +440.00% | 84 | 31 | 78.52% |
| BIDU221202C00118000 | 2022-11-30 3:08PM EST | 118.00 | 0.20 | 0.18 | 0.29 | +0.16 | +400.00% | 89 | 59 | 79.20% |
| BIDU221202C00119000 | 2022-11-30 3:57PM EST | 119.00 | 0.19 | 0.16 | 0.21 | +0.09 | +90.00% | 95 | 8 | 80.66% |
| BIDU221202C00120000 | 2022-11-30 3:54PM EST | 120.00 | 0.14 | 0.11 | 0.21 | +0.10 | +250.00% | 203 | 125 | 83.59% |
| BIDU221202C00122000 | 2022-11-30 3:38PM EST | 122.00 | 0.07 | 0.06 | 0.13 | 0.00 | - | 99 | 2 | 85.55% |
| BIDU221202C00125000 | 2022-11-30 3:54PM EST | 125.00 | 0.06 | 0.01 | 0.11 | +0.04 | +200.00% | 28 | 33 | 92.97% |
| BIDU221202C00130000 | 2022-11-30 2:13PM EST | 130.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 3 | 43 | 111.33% |
| BIDU221202C00135000 | 2022-11-17 2:53PM EST | 135.00 | 0.49 | 0.00 | 0.19 | 0.00 | - | 55 | 60 | 143.36% |
| BIDU221202C00140000 | 2022-11-22 10:33AM EST | 140.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 26 | 27 | 191.02% |
| BIDU221202C00145000 | 2022-11-28 9:54AM EST | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 153.13% |
| BIDU221202C00150000 | 2022-11-30 10:30AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 33 | 143.75% |
Opções de vendapara2 de dezembro de 2022
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU221202P00045000 | 2022-11-22 9:34AM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 30 | 443.75% |
| BIDU221202P00050000 | 2022-11-22 2:09PM EST | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 192 | 192 | 393.75% |
| BIDU221202P00055000 | 2022-11-23 1:20PM EST | 55.00 | 0.02 | 0.00 | 0.71 | 0.00 | - | 7 | 17 | 497.27% |
| BIDU221202P00056000 | 2022-11-22 9:45AM EST | 56.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 490.23% |
| BIDU221202P00057000 | 2022-11-04 9:26AM EST | 57.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 478.91% |
| BIDU221202P00059000 | 2022-11-25 12:25PM EST | 59.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 456.25% |
| BIDU221202P00060000 | 2022-11-28 9:53AM EST | 60.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 4 | 41 | 359.38% |
| BIDU221202P00061000 | 2022-11-22 12:02PM EST | 61.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 434.38% |
| BIDU221202P00062000 | 2022-11-21 3:38PM EST | 62.00 | 0.10 | 0.00 | 0.73 | 0.00 | - | 3 | 4 | 421.48% |
| BIDU221202P00063000 | 2022-11-21 3:38PM EST | 63.00 | 0.10 | 0.00 | 0.73 | 0.00 | - | 3 | 12 | 410.94% |
| BIDU221202P00064000 | 2022-11-29 9:37AM EST | 64.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 1 | 11 | 393.36% |
| BIDU221202P00065000 | 2022-11-28 9:53AM EST | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 122 | 268.75% |
| BIDU221202P00066000 | 2022-11-25 10:23AM EST | 66.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 10 | 23 | 310.94% |
| BIDU221202P00067000 | 2022-11-21 12:20PM EST | 67.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 34 | 36 | 291.41% |
| BIDU221202P00068000 | 2022-11-28 10:25AM EST | 68.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 27 | 55 | 357.81% |
| BIDU221202P00069000 | 2022-11-21 3:43PM EST | 69.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | 3 | 16 | 285.94% |
| BIDU221202P00070000 | 2022-11-28 1:57PM EST | 70.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 3 | 85 | 257.81% |
| BIDU221202P00071000 | 2022-11-28 10:51AM EST | 71.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 6 | 7 | 264.06% |
| BIDU221202P00072000 | 2022-11-28 1:36PM EST | 72.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 5 | 252.34% |
| BIDU221202P00073000 | 2022-11-28 1:36PM EST | 73.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 5 | 19 | 244.53% |
| BIDU221202P00074000 | 2022-11-28 3:39PM EST | 74.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 33 | 80 | 193.75% |
| BIDU221202P00075000 | 2022-11-28 3:41PM EST | 75.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 145 | 187.50% |
| BIDU221202P00076000 | 2022-11-28 10:53AM EST | 76.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 111 | 181.25% |
| BIDU221202P00077000 | 2022-11-28 1:37PM EST | 77.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 27 | 207.03% |
| BIDU221202P00078000 | 2022-11-29 11:54AM EST | 78.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 40 | 192.19% |
| BIDU221202P00079000 | 2022-11-30 12:21PM EST | 79.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 5 | 67 | 156.25% |
| BIDU221202P00080000 | 2022-11-30 12:20PM EST | 80.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 87 | 157.81% |
| BIDU221202P00081000 | 2022-11-29 9:40AM EST | 81.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 66 | 151.56% |
| BIDU221202P00082000 | 2022-11-30 10:33AM EST | 82.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 1 | 127 | 140.63% |
| BIDU221202P00083000 | 2022-11-30 2:26PM EST | 83.00 | 0.02 | 0.00 | 0.02 | -0.09 | -81.82% | 25 | 65 | 134.38% |
| BIDU221202P00084000 | 2022-11-30 1:05PM EST | 84.00 | 0.02 | 0.00 | 0.13 | -0.01 | -33.33% | 10 | 58 | 161.72% |
| BIDU221202P00085000 | 2022-11-30 1:55PM EST | 85.00 | 0.02 | 0.01 | 0.10 | -0.02 | -50.00% | 30 | 122 | 151.56% |
| BIDU221202P00086000 | 2022-11-30 11:33AM EST | 86.00 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 28 | 89 | 134.38% |
| BIDU221202P00087000 | 2022-11-30 1:53PM EST | 87.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 18 | 46 | 121.88% |
| BIDU221202P00088000 | 2022-11-30 3:24PM EST | 88.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 27 | 87 | 119.53% |
| BIDU221202P00089000 | 2022-11-30 3:12PM EST | 89.00 | 0.04 | 0.01 | 0.07 | -0.05 | -55.56% | 27 | 84 | 121.09% |
| BIDU221202P00090000 | 2022-11-30 2:43PM EST | 90.00 | 0.05 | 0.02 | 0.04 | -0.10 | -66.67% | 50 | 351 | 110.94% |
| BIDU221202P00091000 | 2022-11-30 2:42PM EST | 91.00 | 0.05 | 0.02 | 0.19 | -0.24 | -82.76% | 40 | 87 | 126.17% |
| BIDU221202P00092000 | 2022-11-30 3:16PM EST | 92.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 167 | 197 | 103.13% |
| BIDU221202P00093000 | 2022-11-30 3:23PM EST | 93.00 | 0.05 | 0.00 | 0.16 | -0.38 | -88.37% | 79 | 174 | 107.81% |
| BIDU221202P00094000 | 2022-11-30 2:30PM EST | 94.00 | 0.06 | 0.04 | 0.06 | -0.47 | -88.68% | 51 | 182 | 94.53% |
| BIDU221202P00095000 | 2022-11-30 3:57PM EST | 95.00 | 0.07 | 0.05 | 0.16 | -0.63 | -90.00% | 130 | 306 | 99.80% |
| BIDU221202P00096000 | 2022-11-30 3:17PM EST | 96.00 | 0.08 | 0.07 | 0.08 | -0.87 | -91.58% | 42 | 282 | 87.89% |
| BIDU221202P00097000 | 2022-11-30 3:52PM EST | 97.00 | 0.11 | 0.05 | 0.10 | -1.20 | -91.60% | 223 | 356 | 81.64% |
| BIDU221202P00098000 | 2022-11-30 3:46PM EST | 98.00 | 0.15 | 0.10 | 0.13 | -1.55 | -91.18% | 254 | 473 | 81.64% |
| BIDU221202P00099000 | 2022-11-30 3:50PM EST | 99.00 | 0.16 | 0.13 | 0.17 | -1.98 | -92.52% | 418 | 265 | 79.30% |
| BIDU221202P00100000 | 2022-11-30 3:58PM EST | 100.00 | 0.20 | 0.17 | 0.22 | -2.38 | -92.25% | 256 | 122 | 76.95% |
| BIDU221202P00101000 | 2022-11-30 3:20PM EST | 101.00 | 0.29 | 0.25 | 0.29 | -2.76 | -90.49% | 94 | 63 | 75.68% |
| BIDU221202P00102000 | 2022-11-30 1:59PM EST | 102.00 | 0.49 | 0.31 | 0.40 | -3.28 | -87.00% | 62 | 41 | 73.63% |
| BIDU221202P00103000 | 2022-11-30 3:20PM EST | 103.00 | 0.53 | 0.44 | 0.57 | -3.87 | -87.95% | 70 | 11 | 73.54% |
| BIDU221202P00104000 | 2022-11-30 3:38PM EST | 104.00 | 0.74 | 0.58 | 0.80 | -4.26 | -85.20% | 62 | 8 | 73.05% |
| BIDU221202P00105000 | 2022-11-30 3:54PM EST | 105.00 | 0.95 | 0.86 | 1.00 | -4.85 | -83.62% | 339 | 16 | 72.75% |
| BIDU221202P00107000 | 2022-11-30 3:59PM EST | 107.00 | 1.60 | 1.52 | 1.68 | -9.35 | -85.39% | 245 | 3 | 72.66% |
| BIDU221202P00108000 | 2022-11-30 3:53PM EST | 108.00 | 2.18 | 1.91 | 2.11 | -10.05 | -82.17% | 129 | 1 | 71.88% |
| BIDU221202P00109000 | 2022-11-30 3:56PM EST | 109.00 | 2.85 | 2.44 | 2.64 | -9.90 | -77.65% | 36 | 6 | 72.66% |
| BIDU221202P00110000 | 2022-11-30 3:51PM EST | 110.00 | 3.37 | 3.00 | 3.25 | -6.53 | -65.96% | 48 | 14 | 73.10% |
| BIDU221202P00112000 | 2022-11-15 12:11PM EST | 112.00 | 13.50 | 4.25 | 4.65 | 0.00 | - | 8 | 8 | 72.85% |
| BIDU221202P00114000 | 2022-11-10 11:17AM EST | 114.00 | 6.04 | 5.70 | 6.20 | -24.13 | -79.98% | 1 | 2 | 70.41% |
| BIDU221202P00115000 | 2022-11-25 11:56AM EST | 115.00 | 21.35 | 6.55 | 7.20 | 0.00 | - | 1 | 4 | 74.41% |
| BIDU221202P00116000 | 2022-11-22 9:34AM EST | 116.00 | 20.30 | 7.40 | 8.15 | 0.00 | - | - | 1 | 75.98% |
| BIDU221202P00119000 | 2022-11-23 11:48AM EST | 119.00 | 23.40 | 10.15 | 11.20 | 0.00 | - | - | 0 | 88.48% |
| BIDU221202P00120000 | 2022-11-18 1:39PM EST | 120.00 | 24.78 | 11.10 | 12.15 | 0.00 | - | 1 | 1 | 90.04% |
| BIDU221202P00125000 | 2022-11-23 3:35PM EST | 125.00 | 27.94 | 16.05 | 17.15 | 0.00 | - | 2 | 0 | 114.65% |
| BIDU221202P00130000 | 2022-11-25 11:03AM EST | 130.00 | 35.63 | 20.50 | 22.10 | 0.00 | - | 2 | 3 | 183.79% |
| BIDU221202P00140000 | 2022-11-18 1:02PM EST | 140.00 | 43.97 | 30.75 | 32.15 | 0.00 | - | 2 | 0 | 149.22% |
© 2022 Yahoo. Todos os direitos reservados.
