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 comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU260116C000500002024-06-14 2:00PM EDT50.0047.9146.7049.45-1.68-3.39%35160.95%
BIDU260116C000550002024-06-14 11:33AM EDT55.0044.0043.1545.50-3.00-6.38%107058.78%
BIDU260116C000600002024-06-12 3:50PM EDT60.0042.7540.0041.650.00-210257.14%
BIDU260116C000650002024-06-14 10:19AM EDT65.0037.0035.9038.15-1.50-3.90%11054.21%
BIDU260116C000700002024-06-11 3:35PM EDT70.0035.3031.1034.850.00-17950.42%
BIDU260116C000750002024-06-14 2:31PM EDT75.0030.3028.1031.70-3.70-10.88%83453.96%
BIDU260116C000800002024-06-14 11:29AM EDT80.0028.0026.8028.80-1.30-4.44%719150.02%
BIDU260116C000850002024-06-10 12:58PM EDT85.0028.0024.1026.100.00-12851.25%
BIDU260116C000900002024-06-14 3:21PM EDT90.0022.5022.0023.65-1.70-7.02%617650.25%
BIDU260116C000950002024-06-14 3:40PM EDT95.0020.2620.0021.35-1.39-6.42%19812949.27%
BIDU260116C001000002024-06-14 3:11PM EDT100.0018.1117.6019.30-2.49-12.09%1258648.54%
BIDU260116C001050002024-06-12 12:18PM EDT105.0018.3014.1517.400.00-132747.83%
BIDU260116C001100002024-06-14 1:21PM EDT110.0015.1314.3015.70-1.37-8.30%2134547.27%
BIDU260116C001150002024-06-14 3:34PM EDT115.0013.2013.0014.15-1.50-10.20%15529046.76%
BIDU260116C001200002024-06-14 3:24PM EDT120.0011.9911.1512.70-1.76-12.80%1113246.20%
BIDU260116C001250002024-06-14 2:21PM EDT125.0010.7310.3511.50-1.49-12.19%3713145.94%
BIDU260116C001300002024-06-14 1:07PM EDT130.009.809.6010.35-1.30-11.71%525445.57%
BIDU260116C001350002024-06-13 11:49AM EDT135.0010.008.359.350.00-125645.32%
BIDU260116C001400002024-06-14 1:40PM EDT140.007.407.508.40-1.60-17.78%1672644.98%
BIDU260116C001450002024-06-11 12:51PM EDT145.008.105.807.600.00-126044.80%
BIDU260116C001500002024-06-14 2:33PM EDT150.006.386.256.85-0.95-12.96%436244.57%
BIDU260116C001550002024-06-14 3:34PM EDT155.005.804.656.25-1.55-21.09%56744.56%
BIDU260116C001600002024-06-14 2:01PM EDT160.005.305.155.60-1.30-19.70%37644.25%
BIDU260116C001650002024-06-07 1:08PM EDT165.006.123.656.100.00-134947.03%
BIDU260116C001700002024-06-12 11:34AM EDT170.005.202.894.650.00-19344.18%
BIDU260116C001750002024-06-12 11:34AM EDT175.004.682.994.250.00-122544.18%
BIDU260116C001800002024-06-14 10:19AM EDT180.003.653.503.85-1.97-35.05%216544.06%
BIDU260116C001850002024-06-14 2:34PM EDT185.003.351.953.50-0.55-14.10%114343.98%
BIDU260116C001900002024-06-10 9:30AM EDT190.004.102.854.200.00-14647.42%
BIDU260116C001950002024-06-07 1:09PM EDT195.003.631.602.980.00-17044.15%
BIDU260116C002000002024-06-14 12:34PM EDT200.002.662.502.92-0.34-11.33%1159244.90%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU260116P000500002024-06-11 11:37AM EDT50.001.811.561.820.00-117639.83%
BIDU260116P000550002024-06-14 2:56PM EDT55.002.451.372.79-0.15-5.77%459239.84%
BIDU260116P000600002024-06-14 11:03AM EDT60.003.302.353.600.00-25116138.13%
BIDU260116P000650002024-06-14 1:16PM EDT65.004.402.444.90+0.29+7.06%527837.67%
BIDU260116P000700002024-06-12 11:56AM EDT70.005.805.605.950.00-710235.71%
BIDU260116P000750002024-06-13 9:58AM EDT75.006.877.157.850.00-152835.70%
BIDU260116P000800002024-06-14 11:14AM EDT80.009.069.009.75-0.14-1.52%223834.98%
BIDU260116P000850002024-06-14 1:10PM EDT85.0011.3010.5011.90+0.35+3.20%2336934.29%
BIDU260116P000900002024-06-14 2:14PM EDT90.0013.8812.9014.20+0.37+2.74%333533.40%
BIDU260116P000950002024-06-14 1:14PM EDT95.0016.3515.4016.85+0.90+5.83%635732.76%
BIDU260116P001000002024-06-11 12:24PM EDT100.0019.2518.6019.60+0.75+4.05%122531.84%
BIDU260116P001050002024-06-10 3:21PM EDT105.0021.1021.6522.700.00-317731.18%
BIDU260116P001100002024-06-14 3:34PM EDT110.0025.4024.8525.85+3.06+13.70%5010030.14%
BIDU260116P001150002024-05-28 10:48AM EDT115.0025.8828.3530.800.00-415032.75%
BIDU260116P001200002024-06-10 10:57AM EDT120.0031.1532.0033.950.00-75330.86%
BIDU260116P001250002024-06-05 12:09PM EDT125.0034.5035.8537.950.00-2910330.56%
BIDU260116P001300002024-05-28 1:45PM EDT130.0036.3039.9040.900.00-16018926.76%
BIDU260116P001350002024-06-07 2:57PM EDT135.0042.2544.1045.150.00-113925.98%
BIDU260116P001400002024-06-14 10:16AM EDT140.0048.5148.5049.55+1.51+3.21%21825.21%
BIDU260116P001450002024-06-04 9:32AM EDT145.0051.0053.0554.050.00-8824.28%
BIDU260116P001500002024-06-11 12:31PM EDT150.0056.8457.7559.900.00-110029.51%
BIDU260116P001550002024-05-21 10:41AM EDT155.0052.4060.5065.350.00-11032.63%
BIDU260116P001600002024-06-12 9:31AM EDT160.0065.5465.5070.500.00-85034.51%
BIDU260116P001650002024-06-04 10:48AM EDT165.0069.0070.5075.500.00-4035.77%
BIDU260116P001700002024-05-30 3:51PM EDT170.0071.0075.6080.500.00-24036.97%
BIDU260116P001750002024-05-30 3:30PM EDT175.0075.9180.5585.500.00-4038.12%
BIDU260116P001800002024-05-02 1:10PM EDT180.0070.1180.0085.000.00--00.00%
BIDU260116P001900002023-11-21 10:56AM EDT190.0076.0074.9077.000.00-130.00%
BIDU260116P001950002024-03-01 3:24PM EDT195.0092.2388.5591.950.00-600.00%
BIDU260116P002000002024-05-03 2:35PM EDT200.0087.00100.00105.000.00-200.00%