Mercado fechado

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
91,99-2,00 (-2,13%)
No fechamento: 04:00PM EDT
91,91 -0,08 (-0,09%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU240621C000500002024-04-29 9:33AM EDT50.0057.0048.3549.050.00-52626.27%
BIDU240621C000550002024-02-22 3:38PM EDT55.0056.7346.8549.400.00-11716.80%
BIDU240621C000600002024-05-16 12:50PM EDT60.0051.4331.7532.550.00-114171.48%
BIDU240621C000650002024-04-29 11:36AM EDT65.0041.8533.3534.200.00-12432.52%
BIDU240621C000700002024-05-28 3:34PM EDT70.0030.1421.7522.500.00-121113.28%
BIDU240621C000750002024-05-16 1:57PM EDT75.0037.1516.9017.400.00-14791.41%
BIDU240621C000800002024-06-14 10:37AM EDT80.0012.2511.8012.50-2.50-16.95%211266.89%
BIDU240621C000840002024-06-14 3:40PM EDT84.008.207.908.35-2.50-23.36%20558.40%
BIDU240621C000850002024-06-14 11:44AM EDT85.007.457.007.50-3.79-33.72%17658.98%
BIDU240621C000870002024-06-14 11:08AM EDT87.005.455.005.35-2.05-27.33%372741.41%
BIDU240621C000880002024-06-14 1:50PM EDT88.004.104.154.45-2.11-33.98%401638.92%
BIDU240621C000890002024-06-14 1:49PM EDT89.003.413.003.50-4.03-54.17%25333.99%
BIDU240621C000900002024-06-14 3:49PM EDT90.002.772.562.79-1.63-37.05%24665834.42%
BIDU240621C000910002024-06-14 3:15PM EDT91.002.021.892.19-1.58-43.89%1042935.21%
BIDU240621C000920002024-06-14 3:58PM EDT92.001.391.251.45-1.71-55.16%2652130.91%
BIDU240621C000930002024-06-14 3:56PM EDT93.000.980.861.00-1.18-54.63%1,0265630.62%
BIDU240621C000940002024-06-14 3:59PM EDT94.000.650.630.79-0.96-59.63%74530633.59%
BIDU240621C000950002024-06-14 3:48PM EDT95.000.480.460.48-0.71-59.66%2,9543,23532.18%
BIDU240621C000960002024-06-14 3:54PM EDT96.000.350.300.34-0.54-60.67%32533633.50%
BIDU240621C000970002024-06-14 3:55PM EDT97.000.230.210.25-0.42-64.62%3761,29735.16%
BIDU240621C000980002024-06-14 3:46PM EDT98.000.170.170.19-0.28-62.22%35134437.01%
BIDU240621C000990002024-06-14 3:45PM EDT99.000.120.120.15-0.22-64.71%51930038.97%
BIDU240621C001000002024-06-14 3:59PM EDT100.000.110.110.12-0.15-57.69%8779,61141.02%
BIDU240621C001010002024-06-14 3:10PM EDT101.000.090.080.11-0.11-55.00%6956343.95%
BIDU240621C001020002024-06-14 2:11PM EDT102.000.080.070.25-0.10-55.56%1858451.37%
BIDU240621C001030002024-06-14 1:51PM EDT103.000.070.060.19-0.06-46.15%63431752.34%
BIDU240621C001040002024-06-14 3:57PM EDT104.000.070.050.08-0.04-36.36%4359151.56%
BIDU240621C001050002024-06-14 3:39PM EDT105.000.070.040.12-0.03-30.00%2877,36054.88%
BIDU240621C001060002024-06-14 3:34PM EDT106.000.050.040.23-0.04-44.44%1321963.67%
BIDU240621C001070002024-06-14 3:55PM EDT107.000.050.040.06-0.03-37.50%47377156.64%
BIDU240621C001080002024-06-14 2:52PM EDT108.000.060.020.07-0.04-40.00%127258.98%
BIDU240621C001090002024-06-14 10:21AM EDT109.000.090.020.11+0.03+50.00%248265.23%
BIDU240621C001100002024-06-14 3:27PM EDT110.000.040.000.05-0.02-33.33%584,88659.38%
BIDU240621C001110002024-06-14 2:47PM EDT111.000.040.000.04-0.01-20.00%4576860.16%
BIDU240621C001120002024-06-14 3:10PM EDT112.000.030.000.05-0.02-40.00%37364.84%
BIDU240621C001130002024-06-14 10:43AM EDT113.000.020.000.21-0.20-90.91%150382.42%
BIDU240621C001140002024-06-13 3:37PM EDT114.000.060.000.090.00-208075.00%
BIDU240621C001150002024-06-14 3:36PM EDT115.000.020.020.03-0.02-50.00%1914,55371.88%
BIDU240621C001160002024-06-13 2:59PM EDT116.000.030.000.200.00-2116390.23%
BIDU240621C001170002024-06-13 3:37PM EDT117.000.060.000.100.00-2017283.98%
BIDU240621C001180002024-06-14 9:49AM EDT118.000.040.000.09-0.01-20.00%312285.16%
BIDU240621C001190002024-06-14 9:49AM EDT119.000.050.010.20+0.02+66.67%331699.22%
BIDU240621C001200002024-06-14 1:18PM EDT120.000.020.000.02-0.01-33.33%576,46776.56%
BIDU240621C001210002024-06-14 9:49AM EDT121.000.040.000.08-0.02-33.33%227291.41%
BIDU240621C001220002024-06-12 3:12PM EDT122.000.030.000.08+0.01+50.00%821193.75%
BIDU240621C001230002024-06-14 1:16PM EDT123.000.040.000.080.00-208296.09%
BIDU240621C001240002024-06-14 1:16PM EDT124.000.030.000.08+0.01+50.00%2033798.44%
BIDU240621C001250002024-06-14 3:46PM EDT125.000.010.000.01-0.01-50.00%304,84581.25%
BIDU240621C001300002024-06-14 1:11PM EDT130.000.030.000.05+0.01+50.00%13,497105.47%
BIDU240621C001350002024-06-14 3:34PM EDT135.000.020.000.16+0.01+100.00%1552,214132.81%
BIDU240621C001400002024-06-13 11:08AM EDT140.000.010.000.050.00-17,196125.00%
BIDU240621C001450002024-06-12 9:38AM EDT145.000.010.000.010.00-801,981115.63%
BIDU240621C001500002024-06-14 2:23PM EDT150.000.020.000.020.00-84,415131.25%
BIDU240621C001550002024-06-13 10:35AM EDT155.000.010.000.030.00-2797143.75%
BIDU240621C001600002024-06-13 3:03PM EDT160.000.030.000.060.00-1588162.50%
BIDU240621C001650002024-06-07 2:54PM EDT165.000.020.000.070.00-402,986172.66%
BIDU240621C001700002024-06-07 2:55PM EDT170.000.050.000.200.00-80435203.13%
BIDU240621C001750002024-06-07 2:55PM EDT175.000.040.000.070.00-60490187.50%
BIDU240621C001800002024-06-06 3:00PM EDT180.000.040.000.200.00-20820218.75%
BIDU240621C001850002024-06-14 10:05AM EDT185.000.040.000.200.00-2146226.56%
BIDU240621C001900002024-06-11 11:12AM EDT190.000.010.000.050.00-3983201.56%
BIDU240621C001950002024-06-06 10:44AM EDT195.000.040.000.200.00-20196240.63%
BIDU240621C002000002024-06-11 11:12AM EDT200.000.010.000.120.00-121,265233.59%
BIDU240621C002100002024-06-06 10:42AM EDT210.000.040.000.200.00-20202260.16%
BIDU240621C002200002024-06-11 10:33AM EDT220.000.010.000.200.00-14635272.66%
BIDU240621C002300002024-06-06 12:24PM EDT230.000.010.000.020.00-15784228.13%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU240621P000500002024-05-21 10:52AM EDT50.000.050.000.200.00--2218.75%
BIDU240621P000550002024-04-30 3:18PM EDT55.000.020.000.230.00-125191.80%
BIDU240621P000600002024-06-04 11:52AM EDT60.000.040.000.200.00-20179159.38%
BIDU240621P000650002024-06-12 11:38AM EDT65.000.010.000.100.00-17171120.31%
BIDU240621P000700002024-06-14 12:50PM EDT70.000.010.010.05-0.04-80.00%2289890.63%
BIDU240621P000750002024-06-13 9:51AM EDT75.000.030.010.050.00-3048570.31%
BIDU240621P000800002024-06-14 3:57PM EDT80.000.040.040.050.00-161,33053.52%
BIDU240621P000840002024-06-13 10:43AM EDT84.000.050.060.250.00-10010052.93%
BIDU240621P000850002024-06-14 3:45PM EDT85.000.080.070.26+0.01+14.29%1411,71448.24%
BIDU240621P000860002024-06-14 3:10PM EDT86.000.090.080.12+0.02+28.57%256635.16%
BIDU240621P000870002024-06-14 3:56PM EDT87.000.130.100.13+0.07+116.67%477031.06%
BIDU240621P000880002024-06-14 3:58PM EDT88.000.190.170.20+0.08+72.73%21115429.40%
BIDU240621P000890002024-06-14 3:53PM EDT89.000.280.270.32+0.13+86.67%38310528.22%
BIDU240621P000900002024-06-14 3:59PM EDT90.000.500.480.53+0.28+127.27%2174,24427.69%
BIDU240621P000910002024-06-14 3:44PM EDT91.000.830.680.85+0.42+102.44%21510327.44%
BIDU240621P000920002024-06-14 3:48PM EDT92.001.271.011.30+0.67+111.67%56610427.54%
BIDU240621P000930002024-06-14 3:59PM EDT93.001.851.741.90+0.88+90.72%68336928.22%
BIDU240621P000940002024-06-14 3:58PM EDT94.002.552.052.74+1.12+78.32%44234632.18%
BIDU240621P000950002024-06-14 3:58PM EDT95.003.303.153.45+1.28+63.37%37012,11031.06%
BIDU240621P000960002024-06-14 3:54PM EDT96.004.054.054.30+1.34+49.45%25527731.74%
BIDU240621P000970002024-06-14 3:04PM EDT97.004.974.055.35+1.72+52.92%24223238.62%
BIDU240621P000980002024-06-14 3:44PM EDT98.006.105.806.55+1.75+40.23%12617750.68%
BIDU240621P000990002024-06-14 1:16PM EDT99.006.816.807.35+1.83+36.75%3119048.24%
BIDU240621P001000002024-06-14 3:08PM EDT100.008.127.808.15+2.07+34.21%18112,76242.38%
BIDU240621P001010002024-06-14 3:41PM EDT101.009.008.759.20+2.18+31.96%17235249.41%
BIDU240621P001020002024-06-14 1:19PM EDT102.009.869.5510.20+2.09+26.90%17529153.32%
BIDU240621P001030002024-06-14 9:30AM EDT103.0011.0010.8011.35+2.30+26.44%1218065.63%
BIDU240621P001040002024-06-14 2:37PM EDT104.0012.1411.6512.40+2.45+25.28%107972.17%
BIDU240621P001050002024-06-14 3:12PM EDT105.0012.9212.7513.40+2.09+19.30%232,56452.93%
BIDU240621P001060002024-06-13 11:44AM EDT106.0011.2313.5514.450.00-1182.72%
BIDU240621P001070002024-06-13 10:57AM EDT107.0011.7014.5515.450.00-3686.62%
BIDU240621P001080002024-06-12 10:24AM EDT108.0013.9515.6516.300.00-4082.03%
BIDU240621P001090002024-06-14 10:24AM EDT109.0016.7216.7017.25+5.91+54.67%1182.23%
BIDU240621P001100002024-06-14 3:07PM EDT110.0018.0217.7018.40+2.27+14.41%34775963.28%
BIDU240621P001110002024-06-07 10:08AM EDT111.0013.9818.6019.450.00-1058.59%
BIDU240621P001120002024-05-24 3:42PM EDT112.0012.1119.7020.350.00-5060.94%
BIDU240621P001140002024-05-20 10:29AM EDT114.007.1021.6022.400.00--0109.18%
BIDU240621P001150002024-06-14 2:32PM EDT115.0022.9222.6023.35+2.17+10.46%250194109.38%
BIDU240621P001160002024-05-23 9:40AM EDT116.0013.8023.7024.300.00--0108.98%
BIDU240621P001180002024-05-23 9:40AM EDT118.0015.6525.6026.300.00--0115.23%
BIDU240621P001200002024-06-14 2:35PM EDT120.0028.3027.6028.30+2.47+9.56%3329121.19%
BIDU240621P001210002024-05-23 9:40AM EDT121.0018.5028.6029.250.00--0119.82%
BIDU240621P001230002024-05-21 9:44AM EDT123.0018.3030.5531.450.00--0141.11%
BIDU240621P001250002024-06-14 2:30PM EDT125.0033.2032.5533.30+2.56+8.36%55135.55%
BIDU240621P001300002024-06-06 12:40PM EDT130.0032.4037.6538.250.00-22144.14%
BIDU240621P001350002024-04-17 3:33PM EDT135.0040.3024.2024.950.00-2900.00%
BIDU240621P001400002024-05-16 9:30AM EDT140.0031.8547.5548.450.00-60187.30%
BIDU240621P001450002024-05-23 3:10PM EDT145.0044.0052.5553.400.00-120195.12%
BIDU240621P001500002024-03-19 9:33AM EDT150.0045.7053.9554.750.00-100.00%
BIDU240621P001550002024-05-23 3:10PM EDT155.0054.0062.7563.450.00-120175.00%
BIDU240621P001600002024-05-22 3:38PM EDT160.0057.2667.5568.350.00-70222.27%
BIDU240621P001650002024-05-22 3:38PM EDT165.0062.2872.5573.450.00-50242.19%
BIDU240621P001700002023-10-18 2:27PM EDT170.0055.4161.5062.550.00-200.00%
BIDU240621P001750002023-10-20 10:54AM EDT175.0068.0466.0567.850.00-5000.00%
BIDU240621P001800002023-04-24 11:33AM EDT180.0059.8061.6562.900.00-250.00%
BIDU240621P001850002023-10-20 3:11PM EDT185.0078.5575.8077.550.00-2800.00%
BIDU240621P001900002023-10-05 10:15AM EDT190.0061.8078.5080.800.00-100.00%
BIDU240621P001950002023-09-25 3:41PM EDT195.0063.3586.5588.200.00-300.00%
BIDU240621P002000002023-10-17 1:30PM EDT200.0080.3090.1090.850.00-800.00%
BIDU240621P002100002023-10-11 10:08AM EDT210.0075.100.000.000.00-100.00%
BIDU240621P002200002023-04-11 2:37PM EDT220.0084.5594.2098.300.00--00.00%