Mercado fechado

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
152,73-3,54 (-2,27%)
No fechamento: 04:00PM EDT
153,00 +0,27 (+0,18%)
Pós-fechamento: 07:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU230331C000750002023-03-14 10:02AM EDT75.0061.4577.5078.100.00--2246.88%
BIDU230331C000950002023-03-23 12:05PM EDT95.0058.1057.5558.150.00--8183.20%
BIDU230331C001000002023-03-17 11:11AM EDT100.0044.6552.5553.200.00-34169.73%
BIDU230331C001050002023-03-15 2:24PM EDT105.0028.0047.4548.200.00-43143.36%
BIDU230331C001100002023-03-24 10:17AM EDT110.0046.8442.5543.200.00-210135.55%
BIDU230331C001130002023-03-24 3:26PM EDT113.0044.7539.0040.200.00-12154.49%
BIDU230331C001150002023-03-24 2:31PM EDT115.0042.5937.3538.200.00-14101.56%
BIDU230331C001180002023-03-20 9:42AM EDT118.0030.5334.5035.200.00--1106.84%
BIDU230331C001200002023-03-24 10:41AM EDT120.0037.6532.6033.200.00-48106.45%
BIDU230331C001220002023-03-17 12:18PM EDT122.0025.1030.6531.150.00-22100.20%
BIDU230331C001230002023-03-17 10:22AM EDT123.0020.9029.2530.300.00-1179.69%
BIDU230331C001240002023-03-24 3:37PM EDT124.0033.3128.5529.200.00-1191.60%
BIDU230331C001250002023-03-24 1:52PM EDT125.0032.4327.6028.200.00-112491.02%
BIDU230331C001260002023-03-20 10:58AM EDT126.0029.6526.6527.300.00-1293.75%
BIDU230331C001270002023-03-27 2:04PM EDT127.0025.3425.7026.20-5.66-18.26%1488.87%
BIDU230331C001280002023-03-23 12:15PM EDT128.0024.7824.7025.150.00-11783.79%
BIDU230331C001290002023-03-16 2:31PM EDT129.0012.5023.6024.200.00-72278.71%
BIDU230331C001300002023-03-27 11:27AM EDT130.0022.2622.7023.20-5.29-19.20%78179.39%
BIDU230331C001310002023-03-23 3:44PM EDT131.0020.1521.7022.300.00-11179.39%
BIDU230331C001320002023-03-17 3:20PM EDT132.0016.3520.7021.200.00-11173.14%
BIDU230331C001330002023-03-24 2:54PM EDT133.0025.3919.8020.350.00-12576.86%
BIDU230331C001340002023-03-24 12:31PM EDT134.0023.9518.7519.400.00-21673.54%
BIDU230331C001350002023-03-27 1:48PM EDT135.0018.3117.8018.25-4.25-18.84%5010567.87%
BIDU230331C001360002023-03-27 3:37PM EDT136.0016.4516.9017.30-6.07-26.95%2111867.97%
BIDU230331C001370002023-03-27 1:50PM EDT137.0016.5515.7016.35-4.60-21.75%218461.33%
BIDU230331C001380002023-03-27 1:53PM EDT138.0015.4514.6515.50-4.05-20.77%307160.25%
BIDU230331C001390002023-03-27 1:48PM EDT139.0014.4713.9514.50-0.53-3.53%724262.40%
BIDU230331C001400002023-03-27 1:54PM EDT140.0013.4512.9013.55-3.89-22.43%671,06158.84%
BIDU230331C001410002023-03-27 9:30AM EDT141.0013.3312.1512.55-2.89-17.82%21858.98%
BIDU230331C001420002023-03-27 3:37PM EDT142.0010.8111.2511.70-5.54-33.88%45058.55%
BIDU230331C001430002023-03-27 10:11AM EDT143.0010.8010.1510.75-5.25-32.71%43654.05%
BIDU230331C001440002023-03-27 12:28PM EDT144.009.349.309.85-5.66-37.73%73753.03%
BIDU230331C001450002023-03-27 2:50PM EDT145.008.498.709.10-4.82-36.21%4321055.66%
BIDU230331C001460002023-03-27 10:46AM EDT146.008.407.908.20-4.88-36.75%512154.03%
BIDU230331C001470002023-03-27 1:46PM EDT147.007.447.157.50-5.28-41.51%35954.20%
BIDU230331C001480002023-03-27 1:52PM EDT148.006.776.206.70-4.43-39.55%2148851.32%
BIDU230331C001490002023-03-27 12:22PM EDT149.005.695.606.10-5.61-49.65%55752.37%
BIDU230331C001500002023-03-27 3:51PM EDT150.004.944.905.35-4.36-46.88%1381,05350.88%
BIDU230331C001525002023-03-27 3:57PM EDT152.503.833.754.00-3.77-49.61%28726752.76%
BIDU230331C001550002023-03-27 3:57PM EDT155.002.722.612.82-3.35-55.19%65257152.08%
BIDU230331C001575002023-03-27 3:58PM EDT157.501.931.721.92-3.03-61.09%7943651.51%
BIDU230331C001600002023-03-27 3:58PM EDT160.001.281.191.37-2.57-66.75%6801,93953.13%
BIDU230331C001625002023-03-27 3:57PM EDT162.500.830.750.87-2.22-72.79%25361752.88%
BIDU230331C001650002023-03-27 3:59PM EDT165.000.560.520.58-1.84-76.67%54347754.35%
BIDU230331C001675002023-03-27 2:54PM EDT167.500.340.260.38-1.79-84.04%8927253.86%
BIDU230331C001700002023-03-27 3:52PM EDT170.000.220.220.26-1.20-84.51%6581,89656.64%
BIDU230331C001725002023-03-27 2:58PM EDT172.500.180.130.19-0.97-84.35%5522058.01%
BIDU230331C001750002023-03-27 3:17PM EDT175.000.100.040.14-0.77-88.51%8066557.62%
BIDU230331C001775002023-03-27 2:28PM EDT177.500.110.070.09-0.69-86.25%1911161.52%
BIDU230331C001800002023-03-27 3:59PM EDT180.000.050.050.06-0.56-91.80%15186362.89%
BIDU230331C001825002023-03-27 12:27PM EDT182.500.050.030.13-0.42-89.36%65471.09%
BIDU230331C001850002023-03-27 1:04PM EDT185.000.050.040.05-0.28-84.85%1820469.92%
BIDU230331C001875002023-03-27 2:02PM EDT187.500.040.010.04-0.23-85.19%121069.53%
BIDU230331C001900002023-03-27 2:23PM EDT190.000.030.010.07-0.20-86.96%41,19377.34%
BIDU230331C001925002023-03-27 9:35AM EDT192.500.050.000.03-0.03-37.50%15173.44%
BIDU230331C001950002023-03-24 3:48PM EDT195.000.110.000.030.00-2512776.56%
BIDU230331C002000002023-03-27 2:43PM EDT200.000.010.010.03-0.03-75.00%1331,59685.94%
BIDU230331C002100002023-03-27 10:10AM EDT210.000.010.000.01-0.08-88.89%23887.50%
BIDU230331C002200002023-03-21 3:16PM EDT220.000.050.000.090.00-314122.27%
BIDU230331C002300002023-03-24 3:50PM EDT230.000.050.000.010.00-119109.38%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU230331P000750002023-03-10 3:52PM EDT75.000.050.000.130.00-15245.31%
BIDU230331P000800002023-02-21 3:19PM EDT80.000.150.000.230.00--3240.63%
BIDU230331P000850002023-03-22 12:50PM EDT85.000.010.000.200.00-68216.41%
BIDU230331P000900002023-03-20 9:41AM EDT90.000.050.000.050.00-1647167.19%
BIDU230331P000950002023-03-27 1:40PM EDT95.000.010.010.030.00-32443148.44%
BIDU230331P001000002023-03-24 1:29PM EDT100.000.060.000.030.00-1140129.69%
BIDU230331P001010002023-03-20 1:19PM EDT101.000.050.010.030.00--50131.25%
BIDU230331P001050002023-03-22 9:40AM EDT105.000.060.000.020.00-2141112.50%
BIDU230331P001100002023-03-27 12:44PM EDT110.000.020.010.03-0.04-66.67%9372106.25%
BIDU230331P001130002023-03-22 11:54AM EDT113.000.110.000.040.00--197.66%
BIDU230331P001150002023-03-24 3:11PM EDT115.000.050.000.04-0.01-16.67%1513792.19%
BIDU230331P001190002023-03-21 3:59PM EDT119.000.190.010.040.00--584.38%
BIDU230331P001200002023-03-27 3:28PM EDT120.000.030.010.05-0.06-66.67%218783.59%
BIDU230331P001210002023-03-21 1:51PM EDT121.000.250.010.070.00--183.98%
BIDU230331P001220002023-03-27 1:07PM EDT122.000.050.020.12-0.20-80.00%61487.50%
BIDU230331P001230002023-03-22 10:53AM EDT123.000.300.020.070.00-133080.08%
BIDU230331P001240002023-03-27 10:02AM EDT124.000.070.030.05-0.08-53.33%118376.17%
BIDU230331P001250002023-03-27 12:22PM EDT125.000.070.030.05-0.05-41.67%401,13473.44%
BIDU230331P001260002023-03-27 1:57PM EDT126.000.070.030.06-0.09-56.25%114771.88%
BIDU230331P001270002023-03-27 2:55PM EDT127.000.070.060.07-0.10-58.82%105773.05%
BIDU230331P001280002023-03-27 12:10PM EDT128.000.090.040.10-0.13-59.09%31171.09%
BIDU230331P001290002023-03-27 10:16AM EDT129.000.110.030.08-0.10-47.62%23866.02%
BIDU230331P001300002023-03-27 3:57PM EDT130.000.090.050.09-0.13-59.09%12243065.63%
BIDU230331P001310002023-03-27 3:26PM EDT131.000.110.060.10-0.14-56.00%297664.06%
BIDU230331P001320002023-03-27 3:26PM EDT132.000.120.080.12-0.17-58.62%2911463.67%
BIDU230331P001330002023-03-27 3:27PM EDT133.000.130.100.14-0.20-60.61%146762.70%
BIDU230331P001340002023-03-27 3:28PM EDT134.000.160.100.21-0.26-61.90%384662.60%
BIDU230331P001350002023-03-27 3:25PM EDT135.000.180.120.21-0.24-57.14%3014260.35%
BIDU230331P001360002023-03-27 12:16PM EDT136.000.250.150.24-0.25-50.00%61659.28%
BIDU230331P001370002023-03-27 11:31AM EDT137.000.330.130.25-0.26-44.07%1769755.86%
BIDU230331P001380002023-03-27 3:14PM EDT138.000.270.240.30-0.34-55.74%348956.93%
BIDU230331P001390002023-03-27 10:42AM EDT139.000.510.290.35-0.29-36.25%1111655.91%
BIDU230331P001400002023-03-27 3:48PM EDT140.000.420.340.42-0.40-48.78%14716754.88%
BIDU230331P001410002023-03-27 1:45PM EDT141.000.520.430.50-0.29-35.80%645854.30%
BIDU230331P001420002023-03-27 3:58PM EDT142.000.570.530.61-0.50-46.73%3710353.86%
BIDU230331P001430002023-03-27 3:37PM EDT143.000.790.640.73-0.30-27.52%253953.17%
BIDU230331P001440002023-03-27 3:47PM EDT144.000.890.730.87-0.36-28.80%913852.00%
BIDU230331P001450002023-03-27 3:56PM EDT145.001.000.891.04-0.48-32.43%32017851.49%
BIDU230331P001460002023-03-27 3:59PM EDT146.001.181.121.24-0.48-28.92%358851.42%
BIDU230331P001470002023-03-27 3:56PM EDT147.001.421.341.48-0.49-25.65%6611450.98%
BIDU230331P001480002023-03-27 3:59PM EDT148.001.701.561.74-0.47-21.66%9029850.17%
BIDU230331P001490002023-03-27 3:32PM EDT149.002.151.932.08-0.15-6.52%778550.59%
BIDU230331P001500002023-03-27 3:46PM EDT150.002.532.282.43-0.34-11.85%42531250.29%
BIDU230331P001525002023-03-27 3:53PM EDT152.503.503.403.55-0.20-5.41%18215350.37%
BIDU230331P001550002023-03-27 3:37PM EDT155.005.204.604.90+0.30+6.12%9744750.85%
BIDU230331P001575002023-03-27 2:13PM EDT157.506.756.306.60+0.75+12.50%4326951.66%
BIDU230331P001600002023-03-27 10:49AM EDT160.008.708.208.75+1.70+24.29%189151.76%
BIDU230331P001625002023-03-24 3:05PM EDT162.508.3010.3010.850.00-222452.78%
BIDU230331P001650002023-03-27 10:16AM EDT165.0014.0012.4012.85+4.13+41.84%21855.23%
BIDU230331P001675002023-03-24 12:05PM EDT167.5011.5514.7515.300.00-1251.17%
BIDU230331P001700002023-03-24 3:12PM EDT170.0013.7517.0017.650.00-7762.70%
BIDU230331P001725002023-03-22 11:09AM EDT172.5022.9519.5020.100.00-22866.99%
BIDU230331P001750002023-03-24 12:46PM EDT175.0018.6522.0522.550.00-3370.61%
BIDU230331P001775002023-03-17 2:10PM EDT177.5031.4524.4025.150.00-2381.25%
BIDU230331P001800002023-02-10 3:00PM EDT180.0041.6746.1048.650.00--1415.67%
BIDU230331P001825002023-03-24 10:44AM EDT182.5026.1029.3530.050.00-1287.30%
BIDU230331P001850002023-02-14 10:56AM EDT185.0039.3648.6049.950.00--1390.87%
BIDU230331P001925002023-03-21 3:43PM EDT192.5040.5539.5040.400.00--799.90%
BIDU230331P002000002023-03-21 2:20PM EDT200.0048.9146.9047.600.00--1125.20%