Mercado fechado

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
108,60+8,96 (+8,99%)
No fechamento: 04:00PM EST
108,92 +0,32 (+0,29%)
Pós-fechamento: 07:04PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU221202C000600002022-11-17 11:03AM EST60.0038.1248.2049.100.00-14331.25%
BIDU221202C000620002022-10-28 10:21AM EST62.0017.7431.1031.950.00-100.00%
BIDU221202C000630002022-10-28 10:21AM EST63.0016.9730.1531.000.00-100.00%
BIDU221202C000700002022-10-25 8:35AM EST70.0015.8226.8027.600.00--20.00%
BIDU221202C000710002022-11-29 3:52PM EST71.0028.9537.1038.100.00-11550.00%
BIDU221202C000720002022-11-22 9:59AM EST72.0021.2536.1537.100.00-819218.75%
BIDU221202C000730002022-11-04 2:43PM EST73.0014.4535.2536.100.00-32242.19%
BIDU221202C000740002022-11-21 9:47AM EST74.0021.5534.1535.100.00-810204.69%
BIDU221202C000750002022-11-23 11:55AM EST75.0020.6733.1034.100.00-41250.00%
BIDU221202C000760002022-11-09 9:45AM EST76.008.3532.1533.100.00-11192.19%
BIDU221202C000770002022-11-25 10:07AM EST77.0018.2531.1032.100.00-5650.00%
BIDU221202C000780002022-11-02 2:51PM EST78.006.1230.0031.100.00-5125287.11%
BIDU221202C000790002022-11-25 11:27AM EST79.0014.9028.8530.150.00-17283.98%
BIDU221202C000800002022-11-30 10:37AM EST80.0027.5528.2529.10+6.65+31.82%721192.19%
BIDU221202C000810002022-11-15 10:00AM EST81.0018.1027.2028.150.00-15185.16%
BIDU221202C000820002022-11-30 2:04PM EST82.0026.9026.1027.15+13.55+101.50%1088154.69%
BIDU221202C000830002022-11-30 2:11PM EST83.0025.8525.1526.05+13.25+105.16%1110250.00%
BIDU221202C000840002022-11-30 2:07PM EST84.0024.8524.0025.15+14.82+147.76%1231238.87%
BIDU221202C000850002022-11-30 1:59PM EST85.0023.5023.1024.10+6.48+38.07%124850.00%
BIDU221202C000860002022-11-30 1:54PM EST86.0022.9022.2523.00+13.65+147.57%1132131.25%
BIDU221202C000870002022-11-30 1:33PM EST87.0021.1020.9522.15+7.80+58.65%1019212.70%
BIDU221202C000880002022-11-30 1:52PM EST88.0020.0020.1021.10+11.30+129.89%111450.00%
BIDU221202C000890002022-11-30 1:59PM EST89.0020.0519.1020.05+14.47+259.32%2730186.13%
BIDU221202C000900002022-11-30 1:50PM EST90.0018.1018.2519.00+8.00+79.21%17230107.81%
BIDU221202C000910002022-11-30 2:38PM EST91.0017.3017.1518.20+12.95+297.70%1140119.53%
BIDU221202C000920002022-11-30 3:15PM EST92.0016.2016.0517.15+7.25+81.01%138150.00%
BIDU221202C000930002022-11-30 2:23PM EST93.0016.7515.3516.15+12.50+294.12%10100120.70%
BIDU221202C000940002022-11-30 3:14PM EST94.0014.2714.2015.10+7.88+123.32%1918594.53%
BIDU221202C000950002022-11-30 2:54PM EST95.0012.8113.1514.05+6.88+116.02%6138550.00%
BIDU221202C000960002022-11-30 1:57PM EST96.0012.5012.2013.20+7.60+155.10%2434292.58%
BIDU221202C000970002022-11-30 1:46PM EST97.0011.1011.3012.35+6.88+163.03%154290101.56%
BIDU221202C000980002022-11-30 1:37PM EST98.009.6010.4511.20+6.15+178.26%2416994.34%
BIDU221202C000990002022-11-30 3:43PM EST99.009.309.4010.25+6.50+232.14%16225786.91%
BIDU221202C001000002022-11-30 3:57PM EST100.008.808.359.25+6.50+282.61%1,5531,84777.34%
BIDU221202C001010002022-11-30 3:26PM EST101.007.877.658.40+5.99+318.62%6532886.13%
BIDU221202C001020002022-11-30 3:14PM EST102.006.606.657.40+5.06+328.57%10028977.73%
BIDU221202C001030002022-11-30 3:59PM EST103.006.155.856.40+4.94+408.26%51053974.51%
BIDU221202C001040002022-11-30 3:54PM EST104.005.075.105.65+4.06+401.98%24239176.76%
BIDU221202C001050002022-11-30 3:59PM EST105.004.594.304.75+3.81+488.46%9591,35472.56%
BIDU221202C001060002022-11-30 3:59PM EST106.003.903.754.05+3.28+529.03%16314175.00%
BIDU221202C001070002022-11-30 3:54PM EST107.003.103.103.35+2.60+520.00%7296173.44%
BIDU221202C001080002022-11-30 3:59PM EST108.002.712.582.81+2.32+594.87%1,99916074.51%
BIDU221202C001090002022-11-30 3:59PM EST109.002.252.092.33+1.90+542.86%2705874.85%
BIDU221202C001100002022-11-30 3:59PM EST110.001.801.671.89+1.50+500.00%5,52356174.85%
BIDU221202C001110002022-11-30 3:58PM EST111.001.471.271.54+1.27+635.00%1488174.61%
BIDU221202C001120002022-11-30 3:55PM EST112.000.931.011.26+0.75+416.67%37217475.88%
BIDU221202C001130002022-11-30 3:59PM EST113.000.890.790.96+0.66+286.96%1026875.78%
BIDU221202C001140002022-11-30 3:59PM EST114.000.730.580.75+0.65+812.50%212175.68%
BIDU221202C001150002022-11-30 3:58PM EST115.000.580.500.62+0.51+728.57%48015478.71%
BIDU221202C001160002022-11-30 3:57PM EST116.000.380.350.47+0.31+442.86%773678.03%
BIDU221202C001170002022-11-30 2:53PM EST117.000.270.260.36+0.22+440.00%843178.52%
BIDU221202C001180002022-11-30 3:08PM EST118.000.200.180.29+0.16+400.00%895979.20%
BIDU221202C001190002022-11-30 3:57PM EST119.000.190.160.21+0.09+90.00%95880.66%
BIDU221202C001200002022-11-30 3:54PM EST120.000.140.110.21+0.10+250.00%20312583.59%
BIDU221202C001220002022-11-30 3:38PM EST122.000.070.060.130.00-99285.55%
BIDU221202C001250002022-11-30 3:54PM EST125.000.060.010.11+0.04+200.00%283392.97%
BIDU221202C001300002022-11-30 2:13PM EST130.000.050.000.10+0.02+66.67%343111.33%
BIDU221202C001350002022-11-17 2:53PM EST135.000.490.000.190.00-5560143.36%
BIDU221202C001400002022-11-22 10:33AM EST140.000.010.000.500.00-2627191.02%
BIDU221202C001450002022-11-28 9:54AM EST145.000.010.000.050.00-116153.13%
BIDU221202C001500002022-11-30 10:30AM EST150.000.010.000.010.00-11033143.75%
Opções de vendapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU221202P000450002022-11-22 9:34AM EST45.000.050.000.050.00--30443.75%
BIDU221202P000500002022-11-22 2:09PM EST50.000.020.000.050.00-192192393.75%
BIDU221202P000550002022-11-23 1:20PM EST55.000.020.000.710.00-717497.27%
BIDU221202P000560002022-11-22 9:45AM EST56.000.030.000.750.00--2490.23%
BIDU221202P000570002022-11-04 9:26AM EST57.000.400.000.750.00-10478.91%
BIDU221202P000590002022-11-25 12:25PM EST59.000.020.000.750.00-1010456.25%
BIDU221202P000600002022-11-28 9:53AM EST60.000.020.000.190.00-441359.38%
BIDU221202P000610002022-11-22 12:02PM EST61.000.020.000.750.00-11434.38%
BIDU221202P000620002022-11-21 3:38PM EST62.000.100.000.730.00-34421.48%
BIDU221202P000630002022-11-21 3:38PM EST63.000.100.000.730.00-312410.94%
BIDU221202P000640002022-11-29 9:37AM EST64.000.010.000.660.00-111393.36%
BIDU221202P000650002022-11-28 9:53AM EST65.000.020.000.050.00-1122268.75%
BIDU221202P000660002022-11-25 10:23AM EST66.000.050.000.210.00-1023310.94%
BIDU221202P000670002022-11-21 12:20PM EST67.000.150.000.160.00-3436291.41%
BIDU221202P000680002022-11-28 10:25AM EST68.000.010.000.700.00-2755357.81%
BIDU221202P000690002022-11-21 3:43PM EST69.000.140.000.210.00-316285.94%
BIDU221202P000700002022-11-28 1:57PM EST70.000.020.000.120.00-385257.81%
BIDU221202P000710002022-11-28 10:51AM EST71.000.020.000.180.00-67264.06%
BIDU221202P000720002022-11-28 1:36PM EST72.000.020.000.160.00-25252.34%
BIDU221202P000730002022-11-28 1:36PM EST73.000.020.000.160.00-519244.53%
BIDU221202P000740002022-11-28 3:39PM EST74.000.020.000.030.00-3380193.75%
BIDU221202P000750002022-11-28 3:41PM EST75.000.030.000.030.00-15145187.50%
BIDU221202P000760002022-11-28 10:53AM EST76.000.030.000.030.00-1111181.25%
BIDU221202P000770002022-11-28 1:37PM EST77.000.030.000.120.00-127207.03%
BIDU221202P000780002022-11-29 11:54AM EST78.000.020.000.090.00-140192.19%
BIDU221202P000790002022-11-30 12:21PM EST79.000.020.000.02-0.04-66.67%567156.25%
BIDU221202P000800002022-11-30 12:20PM EST80.000.020.010.02-0.01-33.33%587157.81%
BIDU221202P000810002022-11-29 9:40AM EST81.000.020.010.020.00-1166151.56%
BIDU221202P000820002022-11-30 10:33AM EST82.000.030.000.02+0.02+200.00%1127140.63%
BIDU221202P000830002022-11-30 2:26PM EST83.000.020.000.02-0.09-81.82%2565134.38%
BIDU221202P000840002022-11-30 1:05PM EST84.000.020.000.13-0.01-33.33%1058161.72%
BIDU221202P000850002022-11-30 1:55PM EST85.000.020.010.10-0.02-50.00%30122151.56%
BIDU221202P000860002022-11-30 11:33AM EST86.000.020.000.06-0.03-60.00%2889134.38%
BIDU221202P000870002022-11-30 1:53PM EST87.000.030.010.03-0.03-50.00%1846121.88%
BIDU221202P000880002022-11-30 3:24PM EST88.000.030.010.04-0.04-57.14%2787119.53%
BIDU221202P000890002022-11-30 3:12PM EST89.000.040.010.07-0.05-55.56%2784121.09%
BIDU221202P000900002022-11-30 2:43PM EST90.000.050.020.04-0.10-66.67%50351110.94%
BIDU221202P000910002022-11-30 2:42PM EST91.000.050.020.19-0.24-82.76%4087126.17%
BIDU221202P000920002022-11-30 3:16PM EST92.000.050.030.05-0.20-80.00%167197103.13%
BIDU221202P000930002022-11-30 3:23PM EST93.000.050.000.16-0.38-88.37%79174107.81%
BIDU221202P000940002022-11-30 2:30PM EST94.000.060.040.06-0.47-88.68%5118294.53%
BIDU221202P000950002022-11-30 3:57PM EST95.000.070.050.16-0.63-90.00%13030699.80%
BIDU221202P000960002022-11-30 3:17PM EST96.000.080.070.08-0.87-91.58%4228287.89%
BIDU221202P000970002022-11-30 3:52PM EST97.000.110.050.10-1.20-91.60%22335681.64%
BIDU221202P000980002022-11-30 3:46PM EST98.000.150.100.13-1.55-91.18%25447381.64%
BIDU221202P000990002022-11-30 3:50PM EST99.000.160.130.17-1.98-92.52%41826579.30%
BIDU221202P001000002022-11-30 3:58PM EST100.000.200.170.22-2.38-92.25%25612276.95%
BIDU221202P001010002022-11-30 3:20PM EST101.000.290.250.29-2.76-90.49%946375.68%
BIDU221202P001020002022-11-30 1:59PM EST102.000.490.310.40-3.28-87.00%624173.63%
BIDU221202P001030002022-11-30 3:20PM EST103.000.530.440.57-3.87-87.95%701173.54%
BIDU221202P001040002022-11-30 3:38PM EST104.000.740.580.80-4.26-85.20%62873.05%
BIDU221202P001050002022-11-30 3:54PM EST105.000.950.861.00-4.85-83.62%3391672.75%
BIDU221202P001070002022-11-30 3:59PM EST107.001.601.521.68-9.35-85.39%245372.66%
BIDU221202P001080002022-11-30 3:53PM EST108.002.181.912.11-10.05-82.17%129171.88%
BIDU221202P001090002022-11-30 3:56PM EST109.002.852.442.64-9.90-77.65%36672.66%
BIDU221202P001100002022-11-30 3:51PM EST110.003.373.003.25-6.53-65.96%481473.10%
BIDU221202P001120002022-11-15 12:11PM EST112.0013.504.254.650.00-8872.85%
BIDU221202P001140002022-11-10 11:17AM EST114.006.045.706.20-24.13-79.98%1270.41%
BIDU221202P001150002022-11-25 11:56AM EST115.0021.356.557.200.00-1474.41%
BIDU221202P001160002022-11-22 9:34AM EST116.0020.307.408.150.00--175.98%
BIDU221202P001190002022-11-23 11:48AM EST119.0023.4010.1511.200.00--088.48%
BIDU221202P001200002022-11-18 1:39PM EST120.0024.7811.1012.150.00-1190.04%
BIDU221202P001250002022-11-23 3:35PM EST125.0027.9416.0517.150.00-20114.65%
BIDU221202P001300002022-11-25 11:03AM EST130.0035.6320.5022.100.00-23183.79%
BIDU221202P001400002022-11-18 1:02PM EST140.0043.9730.7532.150.00-20149.22%