Mercado fechado

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
101,33-1,98 (-1,92%)
No fechamento: 04:00PM EST
101,33 0,00 (0,00%)
Pós-fechamento: 04:57PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU240301C000700002024-01-18 11:03AM EST70.0033.3036.4038.250.00-22701.07%
BIDU240301C000800002024-01-16 10:36AM EST80.0025.8026.2027.100.00--1504.39%
BIDU240301C000850002024-02-01 2:51PM EST85.0020.4515.9017.300.00--10152.54%
BIDU240301C000880002024-02-23 3:20PM EST88.0023.4712.8014.050.00-33103.91%
BIDU240301C000900002024-02-29 1:31PM EST90.0011.1210.9512.25-3.28-22.78%185111.91%
BIDU240301C000930002024-02-23 2:56PM EST93.0018.277.458.800.00-1010102.15%
BIDU240301C000950002024-02-29 3:36PM EST95.006.066.156.65-2.34-27.86%6812051.56%
BIDU240301C000960002024-02-29 9:32AM EST96.006.055.105.85-6.60-52.17%4552.54%
BIDU240301C000970002024-02-29 3:25PM EST97.004.174.254.60-2.58-38.22%3653.61%
BIDU240301C000980002024-02-29 12:55PM EST98.003.603.254.35-2.88-44.44%526254.98%
BIDU240301C000990002024-02-29 3:08PM EST99.002.502.492.68-2.80-52.83%109839.26%
BIDU240301C001000002024-02-29 3:58PM EST100.001.801.771.82-2.20-55.00%44786734.28%
BIDU240301C001010002024-02-29 3:59PM EST101.001.211.171.22-2.13-63.77%1,6763935.06%
BIDU240301C001020002024-02-29 3:58PM EST102.000.770.730.79-1.63-67.92%9679736.38%
BIDU240301C001030002024-02-29 3:59PM EST103.000.450.450.48-1.63-78.37%1,11749237.21%
BIDU240301C001040002024-02-29 3:59PM EST104.000.280.270.29-1.14-80.28%1,75673538.67%
BIDU240301C001050002024-02-29 3:59PM EST105.000.170.160.17-0.89-83.96%2,5262,45139.94%
BIDU240301C001060002024-02-29 3:58PM EST106.000.100.100.11-0.71-87.65%1,0491,04642.38%
BIDU240301C001070002024-02-29 3:36PM EST107.000.070.050.09-0.51-87.93%49281546.88%
BIDU240301C001080002024-02-29 3:47PM EST108.000.030.030.07-0.37-92.50%32970650.39%
BIDU240301C001090002024-02-29 3:57PM EST109.000.040.030.04-0.24-85.71%19248450.00%
BIDU240301C001100002024-02-29 3:53PM EST110.000.020.020.03-0.19-90.48%9713,57652.34%
BIDU240301C001110002024-02-29 1:05PM EST111.000.020.010.02-0.16-88.89%16265953.13%
BIDU240301C001120002024-02-29 3:55PM EST112.000.010.010.05-0.12-92.31%1491,09563.28%
BIDU240301C001130002024-02-29 3:21PM EST113.000.010.000.03-0.08-88.89%7779962.50%
BIDU240301C001140002024-02-29 3:33PM EST114.000.020.010.02-0.07-77.78%2971,23367.19%
BIDU240301C001150002024-02-29 3:57PM EST115.000.010.000.01-0.05-83.33%2614,73762.50%
BIDU240301C001160002024-02-29 3:43PM EST116.000.010.000.01-0.04-80.00%1064465.63%
BIDU240301C001170002024-02-29 3:04PM EST117.000.020.000.03-0.02-50.00%1271579.69%
BIDU240301C001180002024-02-29 11:35AM EST118.000.010.010.01-0.02-66.67%9466679.69%
BIDU240301C001190002024-02-29 3:31PM EST119.000.020.000.03-0.01-33.33%5146087.50%
BIDU240301C001200002024-02-29 2:48PM EST120.000.010.000.02-0.02-66.67%1782,27587.50%
BIDU240301C001210002024-02-29 11:04AM EST121.000.030.000.02+0.01+50.00%642990.63%
BIDU240301C001220002024-02-29 3:27PM EST122.000.020.000.02-0.01-33.33%1848395.31%
BIDU240301C001230002024-02-29 11:08AM EST123.000.010.000.01-0.01-50.00%1635690.63%
BIDU240301C001240002024-02-29 11:54AM EST124.000.010.000.01-0.01-50.00%2561693.75%
BIDU240301C001250002024-02-29 3:27PM EST125.000.010.000.010.00-351,61798.44%
BIDU240301C001260002024-02-29 11:04AM EST126.000.010.000.010.00-31,600103.13%
BIDU240301C001270002024-02-29 2:35PM EST127.000.010.000.010.00-6289106.25%
BIDU240301C001280002024-02-29 11:08AM EST128.000.010.000.010.00-1170109.38%
BIDU240301C001290002024-02-28 12:06PM EST129.000.020.000.010.00-249418112.50%
BIDU240301C001300002024-02-29 3:54PM EST130.000.010.000.010.00-532,234115.63%
BIDU240301C001310002024-02-29 1:11PM EST131.000.010.000.150.00-21415160.94%
BIDU240301C001320002024-02-28 1:17PM EST132.000.010.000.020.00-73584129.69%
BIDU240301C001330002024-02-28 12:11PM EST133.000.010.000.020.00-16245134.38%
BIDU240301C001340002024-02-28 3:32PM EST134.000.010.000.010.00-2243128.13%
BIDU240301C001350002024-02-29 2:00PM EST135.000.010.000.010.00-4556131.25%
BIDU240301C001360002024-02-29 9:56AM EST136.000.010.000.010.00-145134.38%
BIDU240301C001370002024-02-28 1:18PM EST137.000.010.000.010.00-215326137.50%
BIDU240301C001380002024-02-28 12:06PM EST138.000.010.000.010.00-1620137.50%
BIDU240301C001390002024-02-23 2:05PM EST139.000.160.000.010.00-33143.75%
BIDU240301C001400002024-02-29 2:04PM EST140.000.010.000.010.00-2126143.75%
BIDU240301C001410002024-02-27 3:59PM EST141.000.200.000.010.00-243150.00%
BIDU240301C001420002024-02-28 11:35AM EST142.000.010.000.010.00-12150.00%
BIDU240301C001440002024-02-26 12:48PM EST144.000.110.000.010.00-1010156.25%
BIDU240301C001450002024-02-27 9:30AM EST145.000.090.000.010.00-155162.50%
BIDU240301C001500002024-02-28 9:30AM EST150.000.010.000.010.00-8914175.00%
BIDU240301C001550002024-02-28 10:59AM EST155.000.010.000.010.00-3303187.50%
BIDU240301C001600002024-02-27 3:57PM EST160.000.030.000.010.00-193108196.88%
BIDU240301C001650002024-02-27 9:35AM EST165.000.310.000.600.00-25335.55%
BIDU240301C001700002024-02-23 12:49PM EST170.000.020.000.570.00-33349.22%
BIDU240301C001750002024-02-29 12:43PM EST175.000.010.000.010.00-812231.25%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU240301P000700002024-02-27 3:57PM EST70.000.010.000.020.00-132181.25%
BIDU240301P000750002024-02-29 1:56PM EST75.000.010.000.200.00-2113199.80%
BIDU240301P000800002024-02-27 9:30AM EST80.000.040.000.020.00-2337120.31%
BIDU240301P000820002024-02-27 10:13AM EST82.000.030.000.020.00-1222109.38%
BIDU240301P000850002024-02-28 10:03AM EST85.000.030.000.020.00-118392.19%
BIDU240301P000860002024-02-22 1:14PM EST86.000.070.000.750.00-33155.86%
BIDU240301P000870002024-02-28 10:34AM EST87.000.010.000.750.00-222147.27%
BIDU240301P000880002024-02-28 10:34AM EST88.000.010.000.010.00-12568.75%
BIDU240301P000890002024-02-28 10:35AM EST89.000.010.000.320.00-1270107.03%
BIDU240301P000900002024-02-29 3:44PM EST90.000.030.000.05+0.02+200.00%938972.66%
BIDU240301P000910002024-02-28 3:36PM EST91.000.020.000.050.00-83951467.19%
BIDU240301P000920002024-02-29 3:21PM EST92.000.010.010.03-0.02-66.67%4322759.38%
BIDU240301P000930002024-02-29 1:14PM EST93.000.050.000.04+0.03+150.00%18553.13%
BIDU240301P000940002024-02-29 3:54PM EST94.000.030.020.05+0.01+50.00%5039351.56%
BIDU240301P000950002024-02-29 3:58PM EST95.000.040.030.040.00-4601,64046.48%
BIDU240301P000960002024-02-29 3:33PM EST96.000.030.030.05-0.04-57.14%1932541.80%
BIDU240301P000970002024-02-29 3:44PM EST97.000.070.060.09-0.04-36.36%15978539.84%
BIDU240301P000980002024-02-29 3:57PM EST98.000.120.110.14-0.08-40.00%47572536.52%
BIDU240301P000990002024-02-29 3:56PM EST99.000.220.230.25-0.09-29.03%68878534.38%
BIDU240301P001000002024-02-29 3:59PM EST100.000.480.460.50+0.02+4.35%3,5906,61034.67%
BIDU240301P001010002024-02-29 3:55PM EST101.000.780.840.90+0.06+8.33%7551,91535.35%
BIDU240301P001020002024-02-29 3:52PM EST102.001.431.341.49+0.38+36.19%3412,60137.40%
BIDU240301P001030002024-02-29 3:56PM EST103.002.072.052.20+0.49+31.01%35467439.16%
BIDU240301P001040002024-02-29 3:54PM EST104.003.012.793.00+1.01+50.50%35768840.63%
BIDU240301P001050002024-02-29 3:55PM EST105.003.813.753.90+1.10+40.59%2931,12243.75%
BIDU240301P001060002024-02-29 3:44PM EST106.005.024.654.90+1.57+45.51%14140551.56%
BIDU240301P001070002024-02-29 3:34PM EST107.006.075.406.60+2.10+52.90%6858665.43%
BIDU240301P001080002024-02-29 3:41PM EST108.007.106.407.60+2.30+47.92%5554472.95%
BIDU240301P001090002024-02-29 3:47PM EST109.007.897.008.00+2.05+35.10%1578880.27%
BIDU240301P001100002024-02-29 3:12PM EST110.008.757.859.05+2.35+36.72%1131,54390.72%
BIDU240301P001110002024-02-29 11:45AM EST111.009.399.4510.05+1.87+24.87%4636968.95%
BIDU240301P001120002024-02-29 12:56PM EST112.0010.629.7511.50+2.21+26.28%15572132.23%
BIDU240301P001130002024-02-29 3:47PM EST113.0011.8911.0511.95+2.68+29.10%13227102.93%
BIDU240301P001140002024-02-28 2:50PM EST114.0010.2511.6013.650.00-5172155.27%
BIDU240301P001150002024-02-29 12:31PM EST115.0013.5013.3014.20+2.18+19.26%11490.23%
BIDU240301P001160002024-02-28 2:04PM EST116.0011.9014.3015.000.00-9051125.78%
BIDU240301P001170002024-02-29 2:33PM EST117.0016.0015.4016.00+3.61+29.14%753486.72%
BIDU240301P001180002024-02-28 2:47PM EST118.0014.4015.5517.650.00-20812183.79%
BIDU240301P001190002024-02-29 2:33PM EST119.0018.0016.9518.00+2.85+18.81%8750143.36%
BIDU240301P001200002024-02-29 12:23PM EST120.0018.5018.4019.20+2.35+14.55%22124.22%
BIDU240301P001210002024-02-28 1:16PM EST121.0016.8419.3520.650.00-10154.49%
BIDU240301P001230002024-02-28 2:54PM EST123.0019.3020.9522.450.00-150111.72%
BIDU240301P001240002024-02-28 9:47AM EST124.0019.0021.8523.250.00-370193.95%
BIDU240301P001250002024-02-28 2:26PM EST125.0020.7022.9524.400.00-49098.44%