Mercado fechado

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
135,60-0,80 (-0,59%)
No fechamento: 04:00PM EDT
135,35 -0,25 (-0,18%)
Pós-fechamento: 06:57PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU220812C000850002022-08-01 3:16PM EDT85.0048.7050.1051.150.00--1168.75%
BIDU220812C000870002022-08-03 1:27PM EDT87.0049.4048.2048.900.00-22225.78%
BIDU220812C000880002022-08-02 12:47PM EDT88.0047.8547.2048.050.00--1157.81%
BIDU220812C000890002022-08-01 1:00PM EDT89.0044.1046.2046.900.00--3215.82%
BIDU220812C000930002022-08-02 1:01PM EDT93.0042.2042.3043.100.00--3165.23%
BIDU220812C000970002022-08-05 3:12PM EDT97.0040.5038.2039.100.00-11135.94%
BIDU220812C000980002022-08-01 11:05AM EDT98.0037.2537.3039.600.00--2214.36%
BIDU220812C001000002022-08-08 9:30AM EDT100.0038.7535.0036.500.00-11145.31%
BIDU220812C001020002022-08-05 3:14PM EDT102.0035.5533.2534.050.00-11117.19%
BIDU220812C001030002022-08-02 10:15AM EDT103.0027.5032.2533.050.00--1113.67%
BIDU220812C001100002022-08-05 11:28AM EDT110.0027.0625.2025.950.00-28123.44%
BIDU220812C001140002022-08-03 1:27PM EDT114.0022.8021.4522.150.00-3294.73%
BIDU220812C001150002022-08-05 10:29AM EDT115.0023.2918.5022.950.00-2583.40%
BIDU220812C001160002022-08-05 2:22PM EDT116.0021.4719.2520.150.00-1176.76%
BIDU220812C001180002022-08-03 11:29AM EDT118.0016.8017.2018.550.00-3384.38%
BIDU220812C001190002022-08-04 10:14AM EDT119.0020.3516.3517.050.00-1666.02%
BIDU220812C001200002022-08-03 12:17PM EDT120.0016.5515.2016.050.00-31250.78%
BIDU220812C001210002022-08-03 1:26PM EDT121.0016.4514.5015.050.00-1165.43%
BIDU220812C001220002022-08-02 10:14AM EDT122.0010.0513.5514.000.00--661.52%
BIDU220812C001230002022-08-03 2:19PM EDT123.0014.4712.4513.150.00-3959.38%
BIDU220812C001240002022-08-03 2:47PM EDT124.0013.7011.4512.150.00-8555.37%
BIDU220812C001250002022-08-04 9:37AM EDT125.0018.009.7512.100.00-41057.81%
BIDU220812C001260002022-08-04 3:20PM EDT126.0015.109.6510.800.00-1864.65%
BIDU220812C001270002022-08-04 9:56AM EDT127.0013.808.659.250.00-51250.15%
BIDU220812C001280002022-08-03 11:36AM EDT128.009.307.758.550.00-162552.54%
BIDU220812C001290002022-08-02 10:59AM EDT129.007.006.808.100.00-23055.96%
BIDU220812C001300002022-08-09 10:33AM EDT130.006.056.106.95-2.70-30.86%65752.39%
BIDU220812C001310002022-08-09 10:32AM EDT131.005.255.355.75-2.45-31.82%41551.86%
BIDU220812C001320002022-08-09 3:41PM EDT132.005.004.655.00-0.90-15.25%232550.93%
BIDU220812C001330002022-08-09 11:00AM EDT133.003.803.954.25-3.20-45.71%22549.17%
BIDU220812C001340002022-08-09 2:05PM EDT134.003.403.303.60-2.20-39.29%213548.41%
BIDU220812C001350002022-08-09 3:55PM EDT135.002.832.723.05-1.02-26.49%4910548.49%
BIDU220812C001360002022-08-09 3:56PM EDT136.002.372.232.52-1.14-32.48%1064647.88%
BIDU220812C001370002022-08-09 3:59PM EDT137.001.951.792.04-0.82-29.60%7620247.12%
BIDU220812C001380002022-08-09 3:42PM EDT138.001.671.451.64-0.72-30.13%6216946.73%
BIDU220812C001390002022-08-09 3:46PM EDT139.001.251.161.33-0.69-35.57%254747.02%
BIDU220812C001400002022-08-09 3:59PM EDT140.000.920.931.05-0.68-42.50%27824946.88%
BIDU220812C001410002022-08-09 3:48PM EDT141.000.780.710.83-0.52-40.00%184247.07%
BIDU220812C001420002022-08-09 3:58PM EDT142.000.580.550.66-0.48-45.28%9628347.56%
BIDU220812C001430002022-08-09 3:41PM EDT143.000.470.420.50-0.44-48.35%613747.36%
BIDU220812C001440002022-08-09 3:48PM EDT144.000.350.310.40-0.39-52.70%424948.10%
BIDU220812C001450002022-08-09 3:41PM EDT145.000.290.250.30-0.30-50.85%9044148.05%
BIDU220812C001460002022-08-09 2:53PM EDT146.000.210.170.24-0.40-65.57%164948.93%
BIDU220812C001470002022-08-09 1:22PM EDT147.000.150.140.19-0.24-61.54%13249.61%
BIDU220812C001480002022-08-09 12:38PM EDT148.000.130.090.17-0.18-58.06%6487051.56%
BIDU220812C001490002022-08-08 12:52PM EDT149.000.250.040.470.00-518359.67%
BIDU220812C001500002022-08-09 2:58PM EDT150.000.070.070.12-0.11-61.11%131,04551.76%
BIDU220812C001525002022-08-09 9:44AM EDT152.500.110.020.14-0.03-21.43%14357.03%
BIDU220812C001550002022-08-09 11:41AM EDT155.000.050.020.05-0.01-16.67%228856.25%
BIDU220812C001575002022-08-08 1:25PM EDT157.500.040.000.100.00-73965.23%
BIDU220812C001600002022-08-08 12:35PM EDT160.000.030.000.200.00-1715978.52%
BIDU220812C001625002022-08-01 9:51AM EDT162.500.200.000.750.00--1107.23%
BIDU220812C001650002022-08-09 3:51PM EDT165.000.120.000.23+0.05+71.43%514792.58%
BIDU220812C001700002022-08-09 3:51PM EDT170.000.130.000.25+0.07+116.67%5234105.47%
BIDU220812C001750002022-08-08 12:32PM EDT175.000.250.000.000.00-14350.00%
BIDU220812C001800002022-08-04 12:37PM EDT180.000.040.000.750.00-66152.15%
BIDU220812C001850002022-07-18 11:05AM EDT185.000.300.000.750.00-18163.77%
BIDU220812C001900002022-08-02 9:43AM EDT190.000.050.000.740.00-120174.41%
BIDU220812C002000002022-08-02 12:58PM EDT200.000.160.000.730.00-58194.92%
BIDU220812C002050002022-07-22 12:43PM EDT205.000.050.000.180.00-2020167.58%
BIDU220812C002200002022-08-08 10:08AM EDT220.000.020.000.090.00-152177.34%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU220812P000750002022-07-29 3:49PM EDT75.000.010.000.090.00-1020225.00%
BIDU220812P000850002022-08-08 11:32AM EDT85.000.010.000.440.00-116224.41%
BIDU220812P000900002022-08-08 9:55AM EDT90.000.150.000.030.00-24142.19%
BIDU220812P000950002022-08-08 11:46AM EDT95.000.010.000.050.00-1224132.03%
BIDU220812P000960002022-08-05 3:26PM EDT96.000.030.000.180.00-2020150.78%
BIDU220812P000970002022-08-05 11:32AM EDT97.000.050.000.050.00-9595125.00%
BIDU220812P000980002022-08-05 11:36AM EDT98.000.050.000.030.00-2020115.63%
BIDU220812P000990002022-08-08 9:41AM EDT99.000.040.000.030.00-1010112.50%
BIDU220812P001000002022-08-09 10:27AM EDT100.000.020.000.03-0.03-60.00%3181108.59%
BIDU220812P001010002022-08-08 12:38PM EDT101.000.030.000.030.00-4343104.69%
BIDU220812P001020002022-08-08 10:39AM EDT102.000.040.000.030.00-1011101.56%
BIDU220812P001030002022-08-08 1:31PM EDT103.000.030.010.030.00-1226101.56%
BIDU220812P001040002022-08-08 11:35AM EDT104.000.030.000.030.00-202095.31%
BIDU220812P001050002022-08-09 11:59AM EDT105.000.010.000.08-0.03-75.00%113103.91%
BIDU220812P001070002022-08-01 2:49PM EDT107.000.450.000.030.00--385.94%
BIDU220812P001090002022-08-02 10:17AM EDT109.000.560.000.030.00--179.69%
BIDU220812P001100002022-08-08 9:33AM EDT110.000.050.010.030.00-1979.69%
BIDU220812P001110002022-08-02 12:06PM EDT111.000.450.020.030.00-101178.91%
BIDU220812P001120002022-08-03 10:35AM EDT112.000.460.000.030.00-61071.09%
BIDU220812P001130002022-08-01 11:45AM EDT113.000.620.020.040.00--874.22%
BIDU220812P001140002022-08-09 11:39AM EDT114.000.040.020.04-0.02-33.33%1671.09%
BIDU220812P001150002022-08-09 2:03PM EDT115.000.040.030.05-0.04-50.00%111170.31%
BIDU220812P001160002022-08-08 12:29PM EDT116.000.110.040.060.00-3769.14%
BIDU220812P001170002022-08-08 12:39PM EDT117.000.110.050.060.00-82366.80%
BIDU220812P001180002022-08-09 3:59PM EDT118.000.070.050.08-0.03-30.00%5864.84%
BIDU220812P001190002022-08-05 3:41PM EDT119.000.240.040.160.00-263166.02%
BIDU220812P001200002022-08-09 3:51PM EDT120.000.060.060.20-0.08-57.14%2412065.43%
BIDU220812P001210002022-08-08 12:28PM EDT121.000.190.050.210.00-82761.72%
BIDU220812P001220002022-08-04 9:32AM EDT122.000.160.070.20-0.38-70.37%21258.50%
BIDU220812P001230002022-08-08 2:48PM EDT123.000.230.140.170.00-71656.25%
BIDU220812P001240002022-08-08 12:57PM EDT124.000.300.180.210.00-56055.08%
BIDU220812P001250002022-08-09 3:51PM EDT125.000.240.220.27-0.09-27.27%1714753.91%
BIDU220812P001260002022-08-09 3:48PM EDT126.000.300.260.33-0.15-33.33%191752.15%
BIDU220812P001270002022-08-09 12:23PM EDT127.000.440.320.41-0.03-6.38%84350.78%
BIDU220812P001280002022-08-09 3:53PM EDT128.000.500.440.51-0.08-13.79%675850.10%
BIDU220812P001290002022-08-09 3:51PM EDT129.000.620.540.64-0.38-38.00%163450.29%
BIDU220812P001300002022-08-09 3:58PM EDT130.000.800.680.79-0.07-8.05%50227949.07%
BIDU220812P001310002022-08-09 1:52PM EDT131.001.030.870.99-0.04-3.74%73948.27%
BIDU220812P001320002022-08-09 3:25PM EDT132.001.091.101.25-0.18-14.17%163647.85%
BIDU220812P001330002022-08-09 11:23AM EDT133.001.531.391.57-0.05-3.16%220747.63%
BIDU220812P001340002022-08-09 3:09PM EDT134.001.761.721.92-0.04-2.22%1628646.97%
BIDU220812P001350002022-08-09 3:09PM EDT135.002.182.132.42-0.13-5.63%25328747.95%
BIDU220812P001360002022-08-09 3:58PM EDT136.002.822.602.89+0.02+0.71%2311147.36%
BIDU220812P001370002022-08-09 11:42AM EDT137.003.253.153.450.00-267947.31%
BIDU220812P001380002022-08-09 3:58PM EDT138.004.023.804.10+0.30+8.06%822,92347.85%
BIDU220812P001390002022-08-09 11:27AM EDT139.004.754.454.75+1.00+26.67%32547.41%
BIDU220812P001400002022-08-09 3:58PM EDT140.005.425.155.50+0.38+7.54%672,97147.95%
BIDU220812P001410002022-08-09 11:32AM EDT141.006.055.756.35-3.05-33.52%21549.85%
BIDU220812P001420002022-08-09 11:50AM EDT142.006.656.707.20+0.25+3.91%13351.12%
BIDU220812P001430002022-08-08 10:00AM EDT143.005.807.108.150.00-22854.44%
BIDU220812P001440002022-08-05 1:38PM EDT144.007.858.309.000.00-72854.54%
BIDU220812P001450002022-08-09 1:01PM EDT145.009.709.1510.10+1.05+12.14%15161.67%
BIDU220812P001460002022-08-04 1:28PM EDT146.007.7010.2511.000.00-2762.65%
BIDU220812P001470002022-08-05 3:19PM EDT147.0010.1111.2012.050.00-757551.56%
BIDU220812P001480002022-08-05 10:21AM EDT148.0011.0612.1512.900.00-1666.80%
BIDU220812P001490002022-08-04 9:47AM EDT149.0010.1013.1513.700.00-53261.91%
BIDU220812P001500002022-08-08 1:54PM EDT150.0013.4614.1014.800.00-11269.92%
BIDU220812P001550002022-07-29 3:10PM EDT155.0019.2419.0020.100.00-628170.70%
BIDU220812P001575002022-08-02 11:49AM EDT157.5023.6521.7022.200.00--1765.23%
BIDU220812P001600002022-08-03 2:53PM EDT160.0023.9724.2024.800.00-1078.52%
BIDU220812P001625002022-08-03 10:06AM EDT162.5030.0026.5027.350.00-3070.31%
BIDU220812P001650002022-08-05 3:15PM EDT165.0027.9628.9529.800.00-10115.63%
BIDU220812P002150002022-08-08 9:37AM EDT215.0075.9578.1580.450.00-20270.80%