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 comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU241220C000500002024-06-10 3:46PM EDT50.0047.4043.3044.350.00-2570.14%
BIDU241220C000600002024-06-04 3:05PM EDT60.0037.5634.0035.050.00-10058.95%
BIDU241220C000700002024-06-13 9:36AM EDT70.0029.3025.5026.050.00-1450.66%
BIDU241220C000750002024-06-11 10:44AM EDT75.0024.0021.5022.000.00--1548.83%
BIDU241220C000800002024-06-14 11:33AM EDT80.0018.1017.9018.50-2.00-9.95%12547.11%
BIDU241220C000850002024-06-12 3:24PM EDT85.0016.7714.6515.550.00-11546.50%
BIDU241220C000900002024-06-14 3:20PM EDT90.0012.2712.0512.60-1.41-10.31%338544.62%
BIDU241220C000950002024-06-14 1:12PM EDT95.009.769.7010.00-1.36-12.23%326142.91%
BIDU241220C001000002024-06-14 3:56PM EDT100.007.917.408.05-1.04-11.62%321,13042.46%
BIDU241220C001050002024-06-14 2:33PM EDT105.006.196.006.45-1.07-14.74%4371642.18%
BIDU241220C001100002024-06-14 3:14PM EDT110.004.954.805.15-0.89-15.24%6236142.04%
BIDU241220C001150002024-06-14 2:48PM EDT115.003.903.754.55-0.77-16.49%3241643.98%
BIDU241220C001200002024-06-14 11:26AM EDT120.003.222.983.25-0.73-18.48%11,07841.92%
BIDU241220C001250002024-06-14 2:42PM EDT125.002.522.352.84-0.53-17.38%614143.37%
BIDU241220C001300002024-06-14 3:31PM EDT130.001.981.862.14-0.37-15.74%1927742.60%
BIDU241220C001350002024-06-14 3:55PM EDT135.001.601.461.91-0.35-17.95%145744.07%
BIDU241220C001400002024-06-14 10:59AM EDT140.001.271.201.59-0.62-32.80%211444.54%
BIDU241220C001450002024-06-13 11:38AM EDT145.001.300.731.250.00-14544.34%
BIDU241220C001500002024-06-13 3:49PM EDT150.001.060.511.330.00-4014347.35%
BIDU241220C001550002024-06-11 11:46AM EDT155.000.850.600.890.00-34445.36%
BIDU241220C001600002024-06-06 9:31AM EDT160.001.150.380.760.00-12445.90%
BIDU241220C001650002024-06-11 2:43PM EDT165.000.600.190.920.00-11549.67%
BIDU241220C001700002024-06-12 12:08PM EDT170.000.520.130.820.00-21850.37%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU241220P000500002024-06-06 2:05PM EDT50.000.300.000.450.00-1650.20%
BIDU241220P000550002024-06-06 2:38PM EDT55.000.350.080.640.00-2446.73%
BIDU241220P000600002024-06-04 1:58PM EDT60.000.640.280.920.00-12243.70%
BIDU241220P000650002024-06-14 3:43PM EDT65.000.850.681.04+0.08+10.39%72838.32%
BIDU241220P000700002024-06-11 1:30PM EDT70.001.571.421.60+0.03+1.95%13236.48%
BIDU241220P000750002024-06-14 2:06PM EDT75.002.462.252.61+0.06+2.50%228036.00%
BIDU241220P000800002024-06-14 12:12PM EDT80.003.702.933.90+0.70+23.33%131735.07%
BIDU241220P000850002024-06-14 3:08PM EDT85.005.403.605.65+0.55+11.34%1555034.46%
BIDU241220P000900002024-06-14 3:50PM EDT90.007.597.357.80+0.89+13.28%2075133.71%
BIDU241220P000950002024-06-14 12:05PM EDT95.0010.109.9510.45+0.95+10.38%987933.20%
BIDU241220P001000002024-06-14 3:50PM EDT100.0013.1413.0013.55+0.64+5.12%1238032.79%
BIDU241220P001050002024-06-12 2:04PM EDT105.0015.1016.3516.900.00-4441831.79%
BIDU241220P001100002024-06-14 11:02AM EDT110.0020.5019.7520.95+1.55+8.18%23162432.34%
BIDU241220P001150002024-06-13 2:10PM EDT115.0022.8524.2524.750.00-136930.19%
BIDU241220P001200002024-06-06 10:16AM EDT120.0025.0528.6529.700.00-520133.44%
BIDU241220P001250002024-06-06 10:15AM EDT125.0029.5633.2034.200.00-6414433.24%
BIDU241220P001300002024-06-03 10:30AM EDT130.0034.8737.2539.000.00-255734.52%
BIDU241220P001350002024-06-12 3:51PM EDT135.0040.1042.0043.900.00-122336.27%
BIDU241220P001400002024-06-11 3:37PM EDT140.0046.2046.9549.000.00-10139.70%
BIDU241220P001450002024-06-12 9:32AM EDT145.0050.4352.0554.000.00--042.07%
BIDU241220P001500002024-06-11 3:35PM EDT150.0056.2257.0058.800.00--042.26%
BIDU241220P001600002024-05-08 11:43AM EDT160.0051.4062.9065.350.00--10.00%