Mercado fechará em 18 mins

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
88,80-2,07 (-2,28%)
A partir de 03:42PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU250117C000400002024-06-20 3:22PM EDT40.0050.5049.8051.05-7.15-12.40%1538880.66%
BIDU250117C000450002024-06-10 9:30AM EDT45.0052.8044.9046.200.00-1171.97%
BIDU250117C000500002024-06-13 11:24AM EDT50.0047.0740.3041.600.00-42566.74%
BIDU250117C000550002024-06-17 2:51PM EDT55.0039.0036.0036.900.00-1762.12%
BIDU250117C000600002024-06-17 3:04PM EDT60.0034.0131.3532.300.00-118256.29%
BIDU250117C000650002024-06-18 11:12AM EDT65.0029.2527.1027.900.00-404952.23%
BIDU250117C000700002024-06-14 3:22PM EDT70.0026.3823.1523.800.00-69750.90%
BIDU250117C000750002024-06-20 2:01PM EDT75.0020.0019.5019.80-1.55-7.19%6762,04147.01%
BIDU250117C000800002024-06-20 10:12AM EDT80.0016.2016.1516.40-2.02-11.09%2316444.93%
BIDU250117C000850002024-06-20 11:49AM EDT85.0013.5013.2513.50-1.10-7.53%4632443.73%
BIDU250117C000900002024-06-20 2:35PM EDT90.0011.1010.7511.00-0.93-7.73%4094642.82%
BIDU250117C000950002024-06-20 2:42PM EDT95.009.048.708.90-0.72-7.38%437442.21%
BIDU250117C001000002024-06-20 3:05PM EDT100.007.107.007.15-0.80-10.13%1111,89641.76%
BIDU250117C001050002024-06-20 2:52PM EDT105.005.765.505.65-0.68-10.56%1976741.19%
BIDU250117C001100002024-06-20 3:21PM EDT110.004.494.354.55-0.64-12.48%1021,17841.24%
BIDU250117C001150002024-06-20 2:33PM EDT115.003.553.453.60-0.55-13.41%1664841.04%
BIDU250117C001200002024-06-20 3:21PM EDT120.002.832.722.88-0.42-12.92%1202,86641.11%
BIDU250117C001250002024-06-20 1:25PM EDT125.002.312.252.39-0.44-16.00%191,45841.70%
BIDU250117C001300002024-06-20 1:23PM EDT130.001.831.801.96-0.22-10.73%81,21042.07%
BIDU250117C001350002024-06-20 2:41PM EDT135.001.541.451.53-0.52-25.24%2272741.83%
BIDU250117C001400002024-06-20 12:35PM EDT140.001.241.111.24-0.16-11.43%31,42042.04%
BIDU250117C001450002024-06-20 3:06PM EDT145.000.970.931.01-0.41-29.71%947042.29%
BIDU250117C001500002024-06-20 3:02PM EDT150.000.830.810.85-0.10-10.75%652,68142.77%
BIDU250117C001550002024-06-18 2:29PM EDT155.000.790.650.720.00-375443.29%
BIDU250117C001600002024-06-20 12:01PM EDT160.000.560.540.82-0.23-29.11%648646.29%
BIDU250117C001650002024-06-18 9:30AM EDT165.000.540.080.580.00-2217745.04%
BIDU250117C001700002024-06-18 2:42PM EDT170.000.430.230.730.00-150648.71%
BIDU250117C001750002024-06-20 11:57AM EDT175.000.380.190.60-0.12-24.00%626448.58%
BIDU250117C001800002024-06-14 10:06AM EDT180.000.400.110.610.00-194150.27%
BIDU250117C001850002024-06-14 10:06AM EDT185.000.400.090.590.00-143751.47%
BIDU250117C001900002024-06-18 9:30AM EDT190.000.350.060.560.00-122352.44%
BIDU250117C001950002024-06-12 2:10PM EDT195.000.330.050.530.00-116553.32%
BIDU250117C002000002024-06-20 1:09PM EDT200.000.210.200.230.00-381,65448.24%
BIDU250117C002100002024-06-18 10:54AM EDT210.000.210.150.440.00-51,50452.34%
BIDU250117C002200002024-05-31 3:04PM EDT220.000.360.030.400.00-112652.30%
BIDU250117C002300002024-06-05 9:30AM EDT230.000.270.050.370.00-10034654.20%
BIDU250117C002400002024-06-20 12:45PM EDT240.000.120.020.32-0.01-7.69%13,17254.69%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU250117P000400002024-06-17 11:10AM EDT40.000.050.040.100.00-4052047.27%
BIDU250117P000450002024-06-20 12:29PM EDT45.000.220.110.23+0.02+10.00%228946.39%
BIDU250117P000500002024-06-20 12:29PM EDT50.000.330.180.34+0.10+43.48%220342.82%
BIDU250117P000550002024-06-18 2:08PM EDT55.000.440.340.600.00-248341.19%
BIDU250117P000600002024-06-20 12:31PM EDT60.000.800.710.88+0.12+17.65%219938.33%
BIDU250117P000650002024-06-20 2:44PM EDT65.001.271.281.52+0.15+13.39%728837.62%
BIDU250117P000700002024-06-18 11:13AM EDT70.001.931.992.270.00-5034735.86%
BIDU250117P000750002024-06-20 2:38PM EDT75.003.253.203.40+0.36+12.46%203,07934.71%
BIDU250117P000800002024-06-20 1:31PM EDT80.004.934.855.00+0.68+16.00%92,72734.05%
BIDU250117P000850002024-06-20 1:34PM EDT85.006.956.806.95+0.70+11.20%3473,52533.10%
BIDU250117P000900002024-06-20 1:58PM EDT90.009.269.259.45+0.83+9.85%191,60332.61%
BIDU250117P000950002024-06-20 10:25AM EDT95.0012.0012.0512.30+0.95+8.60%21,83331.80%
BIDU250117P001000002024-06-20 10:45AM EDT100.0015.2015.4015.65+0.90+6.29%21,89831.34%
BIDU250117P001050002024-06-14 3:52PM EDT105.0017.0018.9519.750.00-383432.56%
BIDU250117P001100002024-06-18 2:49PM EDT110.0021.4322.6023.450.00-11,62730.73%
BIDU250117P001150002024-06-20 10:17AM EDT115.0026.7027.1527.70+3.77+16.44%121,99230.13%
BIDU250117P001200002024-06-18 1:52PM EDT120.0029.6931.6032.000.00-131,12828.19%
BIDU250117P001250002024-06-20 3:24PM EDT125.0036.3035.8537.10+2.05+5.99%202,24231.78%
BIDU250117P001300002024-06-18 12:42PM EDT130.0038.8540.0541.700.00-471230.27%
BIDU250117P001350002024-06-17 11:28AM EDT135.0043.7545.0046.550.00-69630.47%
BIDU250117P001400002024-06-20 10:06AM EDT140.0050.0049.8551.60+1.77+3.67%1133.30%
BIDU250117P001450002024-06-17 2:56PM EDT145.0053.5054.7556.500.00-10233.62%
BIDU250117P001500002024-06-17 9:31AM EDT150.0057.8059.9062.400.00-5046.20%
BIDU250117P001550002024-05-14 9:33AM EDT155.0047.000.000.000.00-400.00%
BIDU250117P001600002024-05-20 12:14PM EDT160.0051.6968.0070.250.00-1000.00%
BIDU250117P001650002024-05-17 10:41AM EDT165.0053.2471.8074.400.00-500.00%
BIDU250117P001700002024-04-04 2:13PM EDT170.0061.0056.8057.900.00-100.00%
BIDU250117P001750002024-03-08 10:47AM EDT175.0075.6066.5570.500.00-100.00%
BIDU250117P001800002024-01-03 4:37PM EDT180.0063.2275.1079.200.00-200.00%
BIDU250117P001850002023-06-20 1:17PM EDT185.0052.5049.1551.450.00-2890.00%
BIDU250117P001900002023-10-24 10:48AM EDT190.0078.0067.8571.550.00-100.00%
BIDU250117P001950002024-06-06 3:39PM EDT195.0097.34105.25107.000.00-3057.40%
BIDU250117P002000002024-06-06 3:39PM EDT200.00102.36110.30111.900.00-3057.45%
BIDU250117P002100002023-10-12 9:35AM EDT210.0077.00102.60105.600.00-100.00%
BIDU250117P002200002024-02-20 11:30AM EDT220.00115.10116.05120.150.00-100.00%
BIDU250117P002300002024-05-30 10:34AM EDT230.00131.60140.00142.200.00-3068.92%
BIDU250117P002400002024-05-17 1:08PM EDT240.00128.40146.75149.250.00-1,07300.00%