Mercado fechado

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
134,35+1,90 (+1,43%)
No fechamento: 04:00PM EDT
134,33 -0,02 (-0,01%)
Pós-fechamento: 07:56PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara6 de outubro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU231006C000750002023-09-07 3:47PM EDT75.0062.2059.0060.150.00-12224.22%
BIDU231006C000800002023-09-08 11:35AM EDT80.0056.6554.0554.900.00-11185.16%
BIDU231006C000950002023-09-05 11:20AM EDT95.0048.0038.9539.950.00-11125.39%
BIDU231006C001000002023-09-27 1:11PM EDT100.0030.7034.3034.950.00-12128.32%
BIDU231006C001100002023-09-27 12:53PM EDT110.0020.7924.2524.900.00-2689.16%
BIDU231006C001170002023-09-20 1:11PM EDT117.0015.6017.1517.850.00--160.94%
BIDU231006C001180002023-09-19 12:33PM EDT118.0015.1516.2016.750.00--255.86%
BIDU231006C001190002023-08-28 2:25PM EDT119.0020.4512.7513.200.00--10.00%
BIDU231006C001200002023-09-29 12:17PM EDT120.0016.0014.1514.75+16.00+25.49%1163.92%
BIDU231006C001210002023-08-25 12:33PM EDT121.0015.3511.7512.400.00-550.00%
BIDU231006C001220002023-09-15 12:07PM EDT122.0015.1512.4012.750.00-6556.69%
BIDU231006C001240002023-09-29 10:27AM EDT124.0011.3510.5010.90+2.20+24.04%1754.10%
BIDU231006C001250002023-09-27 2:25PM EDT125.006.709.609.950.00-1751.61%
BIDU231006C001260002023-09-29 9:54AM EDT126.0010.558.659.00+4.50+74.38%13248.93%
BIDU231006C001270002023-09-28 9:49AM EDT127.005.427.658.100.00-1347.17%
BIDU231006C001280002023-09-28 9:33AM EDT128.004.906.857.100.00-13042.87%
BIDU231006C001290002023-09-29 10:53AM EDT129.006.905.956.20+2.20+46.81%24840.55%
BIDU231006C001300002023-09-29 10:45AM EDT130.006.205.155.40+2.04+49.04%118039.70%
BIDU231006C001310002023-09-29 9:41AM EDT131.005.904.454.65+2.45+71.01%56638.97%
BIDU231006C001320002023-09-29 3:43PM EDT132.003.993.754.05+1.13+39.51%97539.84%
BIDU231006C001330002023-09-29 3:29PM EDT133.003.433.103.25+0.98+40.00%8211336.82%
BIDU231006C001340002023-09-29 3:10PM EDT134.002.812.582.67+0.81+40.50%617536.30%
BIDU231006C001350002023-09-29 3:55PM EDT135.002.112.102.18+0.45+27.11%29725736.18%
BIDU231006C001360002023-09-29 3:56PM EDT136.001.701.671.74+0.39+29.77%686735.84%
BIDU231006C001370002023-09-29 3:58PM EDT137.001.391.331.38+0.41+41.84%947035.79%
BIDU231006C001380002023-09-29 3:56PM EDT138.001.031.041.08+0.23+28.75%1783735.77%
BIDU231006C001390002023-09-29 3:55PM EDT139.000.770.790.86+0.04+5.48%1083036.28%
BIDU231006C001400002023-09-29 3:54PM EDT140.000.640.610.67+0.14+28.00%79443236.52%
BIDU231006C001410002023-09-29 3:45PM EDT141.000.480.470.51+0.04+9.09%816336.62%
BIDU231006C001420002023-09-29 3:54PM EDT142.000.370.350.39+0.05+15.63%671536.91%
BIDU231006C001430002023-09-29 3:07PM EDT143.000.310.260.30+0.06+24.00%153837.35%
BIDU231006C001440002023-09-29 3:17PM EDT144.000.240.200.23+0.01+4.35%1036937.79%
BIDU231006C001450002023-09-29 3:54PM EDT145.000.160.150.17+0.01+6.67%989837.99%
BIDU231006C001460002023-09-29 11:26AM EDT146.000.190.120.13-0.14-42.42%61138.48%
BIDU231006C001470002023-09-29 1:54PM EDT147.000.130.100.11+0.02+18.18%13139.65%
BIDU231006C001480002023-09-29 12:50PM EDT148.000.110.070.08+0.03+37.50%75239.84%
BIDU231006C001490002023-09-29 3:34PM EDT149.000.070.050.07-0.05-41.67%234641.21%
BIDU231006C001500002023-09-29 3:27PM EDT150.000.060.040.06-0.01-14.29%866942.38%
BIDU231006C001525002023-09-29 3:26PM EDT152.500.040.020.03-0.03-42.86%1111143.36%
BIDU231006C001550002023-09-29 9:44AM EDT155.000.050.010.03+0.03+150.00%107948.05%
BIDU231006C001575002023-09-11 2:58PM EDT157.500.750.010.030.00-4550.00%
BIDU231006C001600002023-09-20 11:47AM EDT160.000.070.000.030.00-222452.34%
BIDU231006C001625002023-09-27 9:58AM EDT162.500.010.000.030.00-42357.03%
BIDU231006C001650002023-09-26 2:40PM EDT165.000.070.010.030.00-44662.50%
BIDU231006C001675002023-09-26 2:40PM EDT167.500.060.000.030.00-4464.84%
BIDU231006C001700002023-09-25 10:49AM EDT170.000.020.000.020.00-1020565.63%
BIDU231006C001725002023-09-22 9:43AM EDT172.500.060.000.030.00-3871.88%
BIDU231006C001750002023-09-20 10:24AM EDT175.000.020.000.030.00-4675.78%
BIDU231006C001800002023-09-19 9:53AM EDT180.000.080.000.030.00-22282.81%
BIDU231006C001850002023-09-01 10:53AM EDT185.000.590.000.030.00-6689.84%
BIDU231006C001900002023-09-01 10:36AM EDT190.000.380.000.030.00-3396.88%
BIDU231006C002000002023-09-13 11:28AM EDT200.000.020.000.070.00-514118.75%
BIDU231006C002050002023-09-08 3:15PM EDT205.000.080.000.070.00-11125.00%
Opções de vendapara6 de outubro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU231006P000950002023-09-29 12:10PM EDT95.000.030.000.03-0.03-50.00%61099.22%
BIDU231006P001000002023-08-30 3:22PM EDT100.000.170.000.030.00--185.94%
BIDU231006P001050002023-09-29 12:04PM EDT105.000.010.000.03-0.06-85.71%3573.44%
BIDU231006P001090002023-09-28 2:03PM EDT109.000.020.000.03+0.02-322263.28%
BIDU231006P001100002023-09-28 1:54PM EDT110.000.030.000.030.00-161560.94%
BIDU231006P001110002023-09-28 9:30AM EDT111.000.170.000.030.00-27257.81%
BIDU231006P001120002023-09-26 11:02AM EDT112.000.060.010.020.00-7655.47%
BIDU231006P001130002023-09-26 9:30AM EDT113.000.280.000.030.00-6653.13%
BIDU231006P001140002023-09-29 9:32AM EDT114.000.070.000.03+0.04+133.33%712450.78%
BIDU231006P001150002023-09-28 3:34PM EDT115.000.040.010.030.00-505950.00%
BIDU231006P001160002023-09-29 2:53PM EDT116.000.020.010.03-0.03-60.00%213550.00%
BIDU231006P001170002023-09-29 3:54PM EDT117.000.020.020.03-0.08-80.00%11247.27%
BIDU231006P001180002023-09-29 3:48PM EDT118.000.040.020.04-0.15-78.95%1018846.48%
BIDU231006P001190002023-09-29 9:54AM EDT119.000.030.030.05-0.06-66.67%142745.31%
BIDU231006P001200002023-09-29 2:33PM EDT120.000.050.040.06-0.08-61.54%2721743.95%
BIDU231006P001210002023-09-29 11:53AM EDT121.000.050.050.07-0.17-77.27%335742.19%
BIDU231006P001220002023-09-29 9:48AM EDT122.000.120.060.08-0.20-62.50%12640.23%
BIDU231006P001230002023-09-29 2:53PM EDT123.000.090.090.10-0.17-65.38%385639.06%
BIDU231006P001240002023-09-29 1:34PM EDT124.000.110.110.12-0.22-66.67%3111537.31%
BIDU231006P001250002023-09-29 3:55PM EDT125.000.170.150.18-0.26-60.47%607537.40%
BIDU231006P001260002023-09-29 11:53AM EDT126.000.180.200.24-0.43-70.49%103336.62%
BIDU231006P001270002023-09-29 3:18PM EDT127.000.240.280.32-0.49-67.12%2017035.84%
BIDU231006P001280002023-09-29 3:56PM EDT128.000.420.380.43-0.51-54.84%1211935.25%
BIDU231006P001290002023-09-29 3:59PM EDT129.000.520.510.57-0.88-62.86%287134.62%
BIDU231006P001300002023-09-29 3:59PM EDT130.000.710.700.76-0.69-49.29%14519634.23%
BIDU231006P001310002023-09-29 3:50PM EDT131.000.900.931.02-0.97-51.87%537934.20%
BIDU231006P001320002023-09-29 3:55PM EDT132.001.291.231.31-1.05-44.87%4710033.72%
BIDU231006P001330002023-09-29 3:55PM EDT133.001.671.611.67-1.20-41.81%10810133.37%
BIDU231006P001340002023-09-29 3:59PM EDT134.002.052.042.11-1.33-39.35%515633.23%
BIDU231006P001350002023-09-29 3:58PM EDT135.002.552.562.63-1.75-40.70%1364733.25%
BIDU231006P001360002023-09-29 3:51PM EDT136.002.893.103.25-1.85-39.03%1227233.74%
BIDU231006P001370002023-09-29 3:53PM EDT137.003.553.753.90-2.28-39.11%13254933.74%
BIDU231006P001380002023-09-29 3:30PM EDT138.004.104.454.60-3.01-42.33%231733.55%
BIDU231006P001390002023-09-29 2:24PM EDT139.004.755.205.50-3.64-43.38%122336.08%
BIDU231006P001400002023-09-29 3:44PM EDT140.005.906.006.20-3.78-39.05%154733.94%
BIDU231006P001410002023-09-19 12:40PM EDT141.009.616.857.100.00-21735.16%
BIDU231006P001420002023-09-28 11:50AM EDT142.009.907.708.050.00-1237.21%
BIDU231006P001430002023-09-22 9:59AM EDT143.0010.958.658.900.00-11135.65%
BIDU231006P001440002023-09-28 12:54PM EDT144.0011.639.609.850.00-262736.57%
BIDU231006P001450002023-09-29 2:34PM EDT145.0010.0010.5511.00-4.01-28.62%1345.02%
BIDU231006P001470002023-09-27 10:06AM EDT147.0016.2012.5012.950.00-25048.93%
BIDU231006P001490002023-09-25 9:46AM EDT149.0018.4514.3014.850.00-9049.81%
BIDU231006P001500002023-09-26 3:35PM EDT150.0019.1015.3016.000.00-1059.13%
BIDU231006P001525002023-09-19 12:30PM EDT152.5020.0017.7518.250.00-3051.56%
BIDU231006P001550002023-09-01 1:53PM EDT155.0011.0419.8520.800.00-1061.04%
BIDU231006P001575002023-09-01 10:25AM EDT157.5011.7522.7023.300.00-24066.50%
BIDU231006P001600002023-09-18 9:35AM EDT160.0027.0025.3025.900.00-2078.71%