Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara12 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU220812C00085000 | 2022-08-01 3:16PM EDT | 85.00 | 48.70 | 50.10 | 51.15 | 0.00 | - | - | 1 | 168.75% |
| BIDU220812C00087000 | 2022-08-03 1:27PM EDT | 87.00 | 49.40 | 48.20 | 48.90 | 0.00 | - | 2 | 2 | 225.78% |
| BIDU220812C00088000 | 2022-08-02 12:47PM EDT | 88.00 | 47.85 | 47.20 | 48.05 | 0.00 | - | - | 1 | 157.81% |
| BIDU220812C00089000 | 2022-08-01 1:00PM EDT | 89.00 | 44.10 | 46.20 | 46.90 | 0.00 | - | - | 3 | 215.82% |
| BIDU220812C00093000 | 2022-08-02 1:01PM EDT | 93.00 | 42.20 | 42.30 | 43.10 | 0.00 | - | - | 3 | 165.23% |
| BIDU220812C00097000 | 2022-08-05 3:12PM EDT | 97.00 | 40.50 | 38.20 | 39.10 | 0.00 | - | 1 | 1 | 135.94% |
| BIDU220812C00098000 | 2022-08-01 11:05AM EDT | 98.00 | 37.25 | 37.30 | 39.60 | 0.00 | - | - | 2 | 214.36% |
| BIDU220812C00100000 | 2022-08-08 9:30AM EDT | 100.00 | 38.75 | 35.00 | 36.50 | 0.00 | - | 1 | 1 | 145.31% |
| BIDU220812C00102000 | 2022-08-05 3:14PM EDT | 102.00 | 35.55 | 33.25 | 34.05 | 0.00 | - | 1 | 1 | 117.19% |
| BIDU220812C00103000 | 2022-08-02 10:15AM EDT | 103.00 | 27.50 | 32.25 | 33.05 | 0.00 | - | - | 1 | 113.67% |
| BIDU220812C00110000 | 2022-08-05 11:28AM EDT | 110.00 | 27.06 | 25.20 | 25.95 | 0.00 | - | 2 | 8 | 123.44% |
| BIDU220812C00114000 | 2022-08-03 1:27PM EDT | 114.00 | 22.80 | 21.45 | 22.15 | 0.00 | - | 3 | 2 | 94.73% |
| BIDU220812C00115000 | 2022-08-05 10:29AM EDT | 115.00 | 23.29 | 18.50 | 22.95 | 0.00 | - | 2 | 5 | 83.40% |
| BIDU220812C00116000 | 2022-08-05 2:22PM EDT | 116.00 | 21.47 | 19.25 | 20.15 | 0.00 | - | 1 | 1 | 76.76% |
| BIDU220812C00118000 | 2022-08-03 11:29AM EDT | 118.00 | 16.80 | 17.20 | 18.55 | 0.00 | - | 3 | 3 | 84.38% |
| BIDU220812C00119000 | 2022-08-04 10:14AM EDT | 119.00 | 20.35 | 16.35 | 17.05 | 0.00 | - | 1 | 6 | 66.02% |
| BIDU220812C00120000 | 2022-08-03 12:17PM EDT | 120.00 | 16.55 | 15.20 | 16.05 | 0.00 | - | 3 | 12 | 50.78% |
| BIDU220812C00121000 | 2022-08-03 1:26PM EDT | 121.00 | 16.45 | 14.50 | 15.05 | 0.00 | - | 1 | 1 | 65.43% |
| BIDU220812C00122000 | 2022-08-02 10:14AM EDT | 122.00 | 10.05 | 13.55 | 14.00 | 0.00 | - | - | 6 | 61.52% |
| BIDU220812C00123000 | 2022-08-03 2:19PM EDT | 123.00 | 14.47 | 12.45 | 13.15 | 0.00 | - | 3 | 9 | 59.38% |
| BIDU220812C00124000 | 2022-08-03 2:47PM EDT | 124.00 | 13.70 | 11.45 | 12.15 | 0.00 | - | 8 | 5 | 55.37% |
| BIDU220812C00125000 | 2022-08-04 9:37AM EDT | 125.00 | 18.00 | 9.75 | 12.10 | 0.00 | - | 4 | 10 | 57.81% |
| BIDU220812C00126000 | 2022-08-04 3:20PM EDT | 126.00 | 15.10 | 9.65 | 10.80 | 0.00 | - | 1 | 8 | 64.65% |
| BIDU220812C00127000 | 2022-08-04 9:56AM EDT | 127.00 | 13.80 | 8.65 | 9.25 | 0.00 | - | 5 | 12 | 50.15% |
| BIDU220812C00128000 | 2022-08-03 11:36AM EDT | 128.00 | 9.30 | 7.75 | 8.55 | 0.00 | - | 16 | 25 | 52.54% |
| BIDU220812C00129000 | 2022-08-02 10:59AM EDT | 129.00 | 7.00 | 6.80 | 8.10 | 0.00 | - | 2 | 30 | 55.96% |
| BIDU220812C00130000 | 2022-08-09 10:33AM EDT | 130.00 | 6.05 | 6.10 | 6.95 | -2.70 | -30.86% | 6 | 57 | 52.39% |
| BIDU220812C00131000 | 2022-08-09 10:32AM EDT | 131.00 | 5.25 | 5.35 | 5.75 | -2.45 | -31.82% | 4 | 15 | 51.86% |
| BIDU220812C00132000 | 2022-08-09 3:41PM EDT | 132.00 | 5.00 | 4.65 | 5.00 | -0.90 | -15.25% | 23 | 25 | 50.93% |
| BIDU220812C00133000 | 2022-08-09 11:00AM EDT | 133.00 | 3.80 | 3.95 | 4.25 | -3.20 | -45.71% | 2 | 25 | 49.17% |
| BIDU220812C00134000 | 2022-08-09 2:05PM EDT | 134.00 | 3.40 | 3.30 | 3.60 | -2.20 | -39.29% | 21 | 35 | 48.41% |
| BIDU220812C00135000 | 2022-08-09 3:55PM EDT | 135.00 | 2.83 | 2.72 | 3.05 | -1.02 | -26.49% | 49 | 105 | 48.49% |
| BIDU220812C00136000 | 2022-08-09 3:56PM EDT | 136.00 | 2.37 | 2.23 | 2.52 | -1.14 | -32.48% | 106 | 46 | 47.88% |
| BIDU220812C00137000 | 2022-08-09 3:59PM EDT | 137.00 | 1.95 | 1.79 | 2.04 | -0.82 | -29.60% | 76 | 202 | 47.12% |
| BIDU220812C00138000 | 2022-08-09 3:42PM EDT | 138.00 | 1.67 | 1.45 | 1.64 | -0.72 | -30.13% | 62 | 169 | 46.73% |
| BIDU220812C00139000 | 2022-08-09 3:46PM EDT | 139.00 | 1.25 | 1.16 | 1.33 | -0.69 | -35.57% | 25 | 47 | 47.02% |
| BIDU220812C00140000 | 2022-08-09 3:59PM EDT | 140.00 | 0.92 | 0.93 | 1.05 | -0.68 | -42.50% | 278 | 249 | 46.88% |
| BIDU220812C00141000 | 2022-08-09 3:48PM EDT | 141.00 | 0.78 | 0.71 | 0.83 | -0.52 | -40.00% | 18 | 42 | 47.07% |
| BIDU220812C00142000 | 2022-08-09 3:58PM EDT | 142.00 | 0.58 | 0.55 | 0.66 | -0.48 | -45.28% | 96 | 283 | 47.56% |
| BIDU220812C00143000 | 2022-08-09 3:41PM EDT | 143.00 | 0.47 | 0.42 | 0.50 | -0.44 | -48.35% | 61 | 37 | 47.36% |
| BIDU220812C00144000 | 2022-08-09 3:48PM EDT | 144.00 | 0.35 | 0.31 | 0.40 | -0.39 | -52.70% | 42 | 49 | 48.10% |
| BIDU220812C00145000 | 2022-08-09 3:41PM EDT | 145.00 | 0.29 | 0.25 | 0.30 | -0.30 | -50.85% | 90 | 441 | 48.05% |
| BIDU220812C00146000 | 2022-08-09 2:53PM EDT | 146.00 | 0.21 | 0.17 | 0.24 | -0.40 | -65.57% | 16 | 49 | 48.93% |
| BIDU220812C00147000 | 2022-08-09 1:22PM EDT | 147.00 | 0.15 | 0.14 | 0.19 | -0.24 | -61.54% | 1 | 32 | 49.61% |
| BIDU220812C00148000 | 2022-08-09 12:38PM EDT | 148.00 | 0.13 | 0.09 | 0.17 | -0.18 | -58.06% | 64 | 870 | 51.56% |
| BIDU220812C00149000 | 2022-08-08 12:52PM EDT | 149.00 | 0.25 | 0.04 | 0.47 | 0.00 | - | 5 | 183 | 59.67% |
| BIDU220812C00150000 | 2022-08-09 2:58PM EDT | 150.00 | 0.07 | 0.07 | 0.12 | -0.11 | -61.11% | 13 | 1,045 | 51.76% |
| BIDU220812C00152500 | 2022-08-09 9:44AM EDT | 152.50 | 0.11 | 0.02 | 0.14 | -0.03 | -21.43% | 1 | 43 | 57.03% |
| BIDU220812C00155000 | 2022-08-09 11:41AM EDT | 155.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 2 | 288 | 56.25% |
| BIDU220812C00157500 | 2022-08-08 1:25PM EDT | 157.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 7 | 39 | 65.23% |
| BIDU220812C00160000 | 2022-08-08 12:35PM EDT | 160.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 17 | 159 | 78.52% |
| BIDU220812C00162500 | 2022-08-01 9:51AM EDT | 162.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 107.23% |
| BIDU220812C00165000 | 2022-08-09 3:51PM EDT | 165.00 | 0.12 | 0.00 | 0.23 | +0.05 | +71.43% | 5 | 147 | 92.58% |
| BIDU220812C00170000 | 2022-08-09 3:51PM EDT | 170.00 | 0.13 | 0.00 | 0.25 | +0.07 | +116.67% | 5 | 234 | 105.47% |
| BIDU220812C00175000 | 2022-08-08 12:32PM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| BIDU220812C00180000 | 2022-08-04 12:37PM EDT | 180.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 152.15% |
| BIDU220812C00185000 | 2022-07-18 11:05AM EDT | 185.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 163.77% |
| BIDU220812C00190000 | 2022-08-02 9:43AM EDT | 190.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | 1 | 20 | 174.41% |
| BIDU220812C00200000 | 2022-08-02 12:58PM EDT | 200.00 | 0.16 | 0.00 | 0.73 | 0.00 | - | 5 | 8 | 194.92% |
| BIDU220812C00205000 | 2022-07-22 12:43PM EDT | 205.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 20 | 20 | 167.58% |
| BIDU220812C00220000 | 2022-08-08 10:08AM EDT | 220.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 52 | 177.34% |
Opções de vendapara12 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU220812P00075000 | 2022-07-29 3:49PM EDT | 75.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 20 | 225.00% |
| BIDU220812P00085000 | 2022-08-08 11:32AM EDT | 85.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 1 | 16 | 224.41% |
| BIDU220812P00090000 | 2022-08-08 9:55AM EDT | 90.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 142.19% |
| BIDU220812P00095000 | 2022-08-08 11:46AM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 24 | 132.03% |
| BIDU220812P00096000 | 2022-08-05 3:26PM EDT | 96.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 20 | 20 | 150.78% |
| BIDU220812P00097000 | 2022-08-05 11:32AM EDT | 97.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 95 | 125.00% |
| BIDU220812P00098000 | 2022-08-05 11:36AM EDT | 98.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 115.63% |
| BIDU220812P00099000 | 2022-08-08 9:41AM EDT | 99.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 112.50% |
| BIDU220812P00100000 | 2022-08-09 10:27AM EDT | 100.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 3 | 181 | 108.59% |
| BIDU220812P00101000 | 2022-08-08 12:38PM EDT | 101.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 43 | 43 | 104.69% |
| BIDU220812P00102000 | 2022-08-08 10:39AM EDT | 102.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 101.56% |
| BIDU220812P00103000 | 2022-08-08 1:31PM EDT | 103.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 12 | 26 | 101.56% |
| BIDU220812P00104000 | 2022-08-08 11:35AM EDT | 104.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 95.31% |
| BIDU220812P00105000 | 2022-08-09 11:59AM EDT | 105.00 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 1 | 13 | 103.91% |
| BIDU220812P00107000 | 2022-08-01 2:49PM EDT | 107.00 | 0.45 | 0.00 | 0.03 | 0.00 | - | - | 3 | 85.94% |
| BIDU220812P00109000 | 2022-08-02 10:17AM EDT | 109.00 | 0.56 | 0.00 | 0.03 | 0.00 | - | - | 1 | 79.69% |
| BIDU220812P00110000 | 2022-08-08 9:33AM EDT | 110.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 9 | 79.69% |
| BIDU220812P00111000 | 2022-08-02 12:06PM EDT | 111.00 | 0.45 | 0.02 | 0.03 | 0.00 | - | 10 | 11 | 78.91% |
| BIDU220812P00112000 | 2022-08-03 10:35AM EDT | 112.00 | 0.46 | 0.00 | 0.03 | 0.00 | - | 6 | 10 | 71.09% |
| BIDU220812P00113000 | 2022-08-01 11:45AM EDT | 113.00 | 0.62 | 0.02 | 0.04 | 0.00 | - | - | 8 | 74.22% |
| BIDU220812P00114000 | 2022-08-09 11:39AM EDT | 114.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 1 | 6 | 71.09% |
| BIDU220812P00115000 | 2022-08-09 2:03PM EDT | 115.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 1 | 111 | 70.31% |
| BIDU220812P00116000 | 2022-08-08 12:29PM EDT | 116.00 | 0.11 | 0.04 | 0.06 | 0.00 | - | 3 | 7 | 69.14% |
| BIDU220812P00117000 | 2022-08-08 12:39PM EDT | 117.00 | 0.11 | 0.05 | 0.06 | 0.00 | - | 8 | 23 | 66.80% |
| BIDU220812P00118000 | 2022-08-09 3:59PM EDT | 118.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 5 | 8 | 64.84% |
| BIDU220812P00119000 | 2022-08-05 3:41PM EDT | 119.00 | 0.24 | 0.04 | 0.16 | 0.00 | - | 26 | 31 | 66.02% |
| BIDU220812P00120000 | 2022-08-09 3:51PM EDT | 120.00 | 0.06 | 0.06 | 0.20 | -0.08 | -57.14% | 24 | 120 | 65.43% |
| BIDU220812P00121000 | 2022-08-08 12:28PM EDT | 121.00 | 0.19 | 0.05 | 0.21 | 0.00 | - | 8 | 27 | 61.72% |
| BIDU220812P00122000 | 2022-08-04 9:32AM EDT | 122.00 | 0.16 | 0.07 | 0.20 | -0.38 | -70.37% | 2 | 12 | 58.50% |
| BIDU220812P00123000 | 2022-08-08 2:48PM EDT | 123.00 | 0.23 | 0.14 | 0.17 | 0.00 | - | 7 | 16 | 56.25% |
| BIDU220812P00124000 | 2022-08-08 12:57PM EDT | 124.00 | 0.30 | 0.18 | 0.21 | 0.00 | - | 5 | 60 | 55.08% |
| BIDU220812P00125000 | 2022-08-09 3:51PM EDT | 125.00 | 0.24 | 0.22 | 0.27 | -0.09 | -27.27% | 17 | 147 | 53.91% |
| BIDU220812P00126000 | 2022-08-09 3:48PM EDT | 126.00 | 0.30 | 0.26 | 0.33 | -0.15 | -33.33% | 19 | 17 | 52.15% |
| BIDU220812P00127000 | 2022-08-09 12:23PM EDT | 127.00 | 0.44 | 0.32 | 0.41 | -0.03 | -6.38% | 8 | 43 | 50.78% |
| BIDU220812P00128000 | 2022-08-09 3:53PM EDT | 128.00 | 0.50 | 0.44 | 0.51 | -0.08 | -13.79% | 67 | 58 | 50.10% |
| BIDU220812P00129000 | 2022-08-09 3:51PM EDT | 129.00 | 0.62 | 0.54 | 0.64 | -0.38 | -38.00% | 16 | 34 | 50.29% |
| BIDU220812P00130000 | 2022-08-09 3:58PM EDT | 130.00 | 0.80 | 0.68 | 0.79 | -0.07 | -8.05% | 502 | 279 | 49.07% |
| BIDU220812P00131000 | 2022-08-09 1:52PM EDT | 131.00 | 1.03 | 0.87 | 0.99 | -0.04 | -3.74% | 7 | 39 | 48.27% |
| BIDU220812P00132000 | 2022-08-09 3:25PM EDT | 132.00 | 1.09 | 1.10 | 1.25 | -0.18 | -14.17% | 16 | 36 | 47.85% |
| BIDU220812P00133000 | 2022-08-09 11:23AM EDT | 133.00 | 1.53 | 1.39 | 1.57 | -0.05 | -3.16% | 2 | 207 | 47.63% |
| BIDU220812P00134000 | 2022-08-09 3:09PM EDT | 134.00 | 1.76 | 1.72 | 1.92 | -0.04 | -2.22% | 16 | 286 | 46.97% |
| BIDU220812P00135000 | 2022-08-09 3:09PM EDT | 135.00 | 2.18 | 2.13 | 2.42 | -0.13 | -5.63% | 253 | 287 | 47.95% |
| BIDU220812P00136000 | 2022-08-09 3:58PM EDT | 136.00 | 2.82 | 2.60 | 2.89 | +0.02 | +0.71% | 23 | 111 | 47.36% |
| BIDU220812P00137000 | 2022-08-09 11:42AM EDT | 137.00 | 3.25 | 3.15 | 3.45 | 0.00 | - | 26 | 79 | 47.31% |
| BIDU220812P00138000 | 2022-08-09 3:58PM EDT | 138.00 | 4.02 | 3.80 | 4.10 | +0.30 | +8.06% | 82 | 2,923 | 47.85% |
| BIDU220812P00139000 | 2022-08-09 11:27AM EDT | 139.00 | 4.75 | 4.45 | 4.75 | +1.00 | +26.67% | 3 | 25 | 47.41% |
| BIDU220812P00140000 | 2022-08-09 3:58PM EDT | 140.00 | 5.42 | 5.15 | 5.50 | +0.38 | +7.54% | 67 | 2,971 | 47.95% |
| BIDU220812P00141000 | 2022-08-09 11:32AM EDT | 141.00 | 6.05 | 5.75 | 6.35 | -3.05 | -33.52% | 2 | 15 | 49.85% |
| BIDU220812P00142000 | 2022-08-09 11:50AM EDT | 142.00 | 6.65 | 6.70 | 7.20 | +0.25 | +3.91% | 1 | 33 | 51.12% |
| BIDU220812P00143000 | 2022-08-08 10:00AM EDT | 143.00 | 5.80 | 7.10 | 8.15 | 0.00 | - | 2 | 28 | 54.44% |
| BIDU220812P00144000 | 2022-08-05 1:38PM EDT | 144.00 | 7.85 | 8.30 | 9.00 | 0.00 | - | 7 | 28 | 54.54% |
| BIDU220812P00145000 | 2022-08-09 1:01PM EDT | 145.00 | 9.70 | 9.15 | 10.10 | +1.05 | +12.14% | 1 | 51 | 61.67% |
| BIDU220812P00146000 | 2022-08-04 1:28PM EDT | 146.00 | 7.70 | 10.25 | 11.00 | 0.00 | - | 2 | 7 | 62.65% |
| BIDU220812P00147000 | 2022-08-05 3:19PM EDT | 147.00 | 10.11 | 11.20 | 12.05 | 0.00 | - | 75 | 75 | 51.56% |
| BIDU220812P00148000 | 2022-08-05 10:21AM EDT | 148.00 | 11.06 | 12.15 | 12.90 | 0.00 | - | 1 | 6 | 66.80% |
| BIDU220812P00149000 | 2022-08-04 9:47AM EDT | 149.00 | 10.10 | 13.15 | 13.70 | 0.00 | - | 5 | 32 | 61.91% |
| BIDU220812P00150000 | 2022-08-08 1:54PM EDT | 150.00 | 13.46 | 14.10 | 14.80 | 0.00 | - | 1 | 12 | 69.92% |
| BIDU220812P00155000 | 2022-07-29 3:10PM EDT | 155.00 | 19.24 | 19.00 | 20.10 | 0.00 | - | 62 | 81 | 70.70% |
| BIDU220812P00157500 | 2022-08-02 11:49AM EDT | 157.50 | 23.65 | 21.70 | 22.20 | 0.00 | - | - | 17 | 65.23% |
| BIDU220812P00160000 | 2022-08-03 2:53PM EDT | 160.00 | 23.97 | 24.20 | 24.80 | 0.00 | - | 1 | 0 | 78.52% |
| BIDU220812P00162500 | 2022-08-03 10:06AM EDT | 162.50 | 30.00 | 26.50 | 27.35 | 0.00 | - | 3 | 0 | 70.31% |
| BIDU220812P00165000 | 2022-08-05 3:15PM EDT | 165.00 | 27.96 | 28.95 | 29.80 | 0.00 | - | 1 | 0 | 115.63% |
| BIDU220812P00215000 | 2022-08-08 9:37AM EDT | 215.00 | 75.95 | 78.15 | 80.45 | 0.00 | - | 2 | 0 | 270.80% |
© 2022 Yahoo. Todos os direitos reservados.
