Mercado fechado

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
88,59-0,22 (-0,25%)
No fechamento: 04:00PM EDT
88,62 +0,03 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU240628C000800002024-06-20 3:08PM EDT80.009.136.6010.850.00-711118.85%
BIDU240628C000850002024-06-21 3:51PM EDT85.004.053.454.30-0.15-3.57%11010242.09%
BIDU240628C000870002024-06-21 3:54PM EDT87.002.462.372.52-0.22-8.21%55810233.01%
BIDU240628C000880002024-06-21 3:59PM EDT88.001.771.771.87-0.28-13.66%28239431.93%
BIDU240628C000890002024-06-21 3:59PM EDT89.001.311.241.38-0.31-19.14%98328932.13%
BIDU240628C000900002024-06-21 3:59PM EDT90.000.930.931.01-0.22-19.13%2,4121,73632.81%
BIDU240628C000910002024-06-21 3:57PM EDT91.000.690.600.76-0.16-18.82%5331,26434.28%
BIDU240628C000920002024-06-21 3:59PM EDT92.000.470.400.50-0.16-25.40%4791,07133.74%
BIDU240628C000930002024-06-21 3:59PM EDT93.000.310.290.35-0.11-26.19%23332634.47%
BIDU240628C000940002024-06-21 3:54PM EDT94.000.240.210.25-0.08-25.00%28646435.55%
BIDU240628C000950002024-06-21 3:47PM EDT95.000.160.150.19-0.08-33.33%1331,20937.21%
BIDU240628C000960002024-06-21 3:58PM EDT96.000.130.110.15-0.05-27.78%6323038.97%
BIDU240628C000970002024-06-21 3:48PM EDT97.000.110.100.12-0.04-26.67%5633640.82%
BIDU240628C000980002024-06-21 3:52PM EDT98.000.100.060.11-0.02-16.67%32590443.56%
BIDU240628C000990002024-06-21 2:02PM EDT99.000.070.050.10-0.03-30.00%1027146.19%
BIDU240628C001000002024-06-21 3:33PM EDT100.000.080.050.12-0.01-11.11%17090651.17%
BIDU240628C001010002024-06-21 3:58PM EDT101.000.110.050.15+0.04+57.14%1319052.73%
BIDU240628C001020002024-06-21 12:09PM EDT102.000.080.040.23-0.08-50.00%69359.18%
BIDU240628C001030002024-06-20 2:08PM EDT103.000.070.030.070.00-313652.73%
BIDU240628C001040002024-06-18 2:16PM EDT104.000.090.050.220.00-22965.63%
BIDU240628C001050002024-06-21 3:28PM EDT105.000.040.030.13-0.01-20.00%23753062.70%
BIDU240628C001060002024-06-21 3:59PM EDT106.000.040.020.07-0.02-33.33%518260.16%
BIDU240628C001070002024-06-20 3:27PM EDT107.000.080.000.220.00-65472.07%
BIDU240628C001080002024-06-21 12:39PM EDT108.000.050.000.060.00-13561.72%
BIDU240628C001090002024-06-21 1:40PM EDT109.000.030.000.21-0.01-25.00%139177.34%
BIDU240628C001100002024-06-21 1:15PM EDT110.000.050.000.050.00-238465.63%
BIDU240628C001110002024-06-20 2:02PM EDT111.000.030.000.210.00-4414582.81%
BIDU240628C001120002024-06-21 2:21PM EDT112.000.030.000.21-0.38-92.68%802285.55%
BIDU240628C001130002024-06-21 1:38PM EDT113.000.020.000.21-0.01-33.33%97088.09%
BIDU240628C001140002024-06-21 1:39PM EDT114.000.020.010.04-0.04-66.67%99774.61%
BIDU240628C001150002024-06-21 2:23PM EDT115.000.020.000.21-0.01-33.33%3821193.36%
BIDU240628C001160002024-06-21 2:20PM EDT116.000.070.000.21+0.03+75.00%693395.90%
BIDU240628C001170002024-06-21 1:43PM EDT117.000.020.000.21-0.02-50.00%9110098.44%
BIDU240628C001180002024-06-21 2:20PM EDT118.000.050.000.120.00-803792.97%
BIDU240628C001190002024-06-21 1:42PM EDT119.000.050.000.12+0.03+150.00%407895.31%
BIDU240628C001200002024-06-18 12:25PM EDT120.000.050.000.060.00-2020889.84%
BIDU240628C001210002024-06-21 1:32PM EDT121.000.060.000.21+0.02+50.00%1091108.20%
BIDU240628C001220002024-06-21 1:32PM EDT122.000.040.000.09+0.01+33.33%408598.44%
BIDU240628C001230002024-06-21 1:31PM EDT123.000.040.000.09+0.01+33.33%3089100.78%
BIDU240628C001250002024-06-21 10:58AM EDT125.000.010.000.010.00-53184.38%
BIDU240628C001300002024-06-17 10:53AM EDT130.000.010.000.210.00-1646128.52%
BIDU240628C001350002024-06-13 11:34AM EDT135.000.050.000.210.00-4033138.67%
BIDU240628C001400002024-06-11 1:12PM EDT140.000.020.000.210.00-1852148.83%
BIDU240628C001450002024-06-11 1:09PM EDT145.000.050.000.210.00-2021158.20%
BIDU240628C001500002024-06-21 3:15PM EDT150.000.020.000.13-0.08-80.00%536157.42%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU240628P000700002024-06-21 3:49PM EDT70.000.030.000.09+0.02+200.00%3014478.13%
BIDU240628P000750002024-06-21 3:18PM EDT75.000.040.010.05+0.01+33.33%472354.69%
BIDU240628P000800002024-06-21 3:49PM EDT80.000.050.030.05-0.02-28.57%2829438.67%
BIDU240628P000850002024-06-21 3:52PM EDT85.000.280.270.31-0.03-9.68%32050030.27%
BIDU240628P000860002024-06-21 3:57PM EDT86.000.450.440.54-0.03-6.25%16411130.91%
BIDU240628P000870002024-06-21 3:59PM EDT87.000.790.690.82+0.02+2.60%35033930.54%
BIDU240628P000880002024-06-21 3:59PM EDT88.001.111.071.21+0.01+0.91%88733630.47%
BIDU240628P000890002024-06-21 3:59PM EDT89.001.631.601.72+0.06+3.82%13228530.71%
BIDU240628P000900002024-06-21 3:58PM EDT90.002.212.052.54+0.09+4.25%24967435.40%
BIDU240628P000910002024-06-21 2:37PM EDT91.003.112.893.10+0.34+12.27%6546232.62%
BIDU240628P000920002024-06-21 3:39PM EDT92.003.802.953.90+0.27+7.65%13818733.50%
BIDU240628P000930002024-06-21 3:22PM EDT93.004.784.404.80+0.25+5.52%268735.84%
BIDU240628P000940002024-06-21 3:54PM EDT94.005.515.305.75-0.04-0.72%2717439.01%
BIDU240628P000950002024-06-21 3:04PM EDT95.006.645.008.70+0.44+7.10%11957095.41%
BIDU240628P000960002024-06-21 10:09AM EDT96.007.406.258.75+0.07+0.95%220478.52%
BIDU240628P000970002024-06-21 12:13PM EDT97.008.406.5510.600.00-4181105.13%
BIDU240628P000980002024-06-17 10:10AM EDT98.006.917.5511.550.00-1100109.62%
BIDU240628P000990002024-06-21 3:37PM EDT99.0010.3510.0012.55+2.15+26.22%466080.18%
BIDU240628P001000002024-06-21 3:10PM EDT100.0011.589.1513.80+0.50+4.51%37105126.66%
BIDU240628P001010002024-06-21 2:29PM EDT101.0012.6012.1014.70+6.50+106.56%102793.36%
BIDU240628P001020002024-06-21 11:48AM EDT102.0013.4512.2015.80+3.27+32.12%102983.40%
BIDU240628P001030002024-06-21 1:20PM EDT103.0014.5513.9016.70+2.90+24.89%31498.73%
BIDU240628P001040002024-06-11 2:56PM EDT104.0010.2213.1017.600.00-110141.70%
BIDU240628P001050002024-06-14 3:58PM EDT105.0013.0116.0018.550.00-275106.06%
BIDU240628P001060002024-06-12 11:37AM EDT106.0011.4316.9019.550.00-31108.11%
BIDU240628P001070002024-06-14 9:33AM EDT107.0015.6518.1020.550.00-10115.82%
BIDU240628P001080002024-06-03 3:05PM EDT108.0012.9017.1521.550.00-170158.55%
BIDU240628P001090002024-06-13 10:50AM EDT109.0013.7018.0022.550.00-43162.89%
BIDU240628P001100002024-06-14 12:27PM EDT110.0017.8519.0023.800.00-710174.12%
BIDU240628P001110002024-06-13 10:12AM EDT111.0015.0020.0024.550.00-100171.24%
BIDU240628P001120002024-06-07 3:49PM EDT112.0016.1521.0525.550.00-31175.34%
BIDU240628P001130002024-05-21 10:00AM EDT113.009.5023.8524.700.00-10105.47%
BIDU240628P001160002024-05-29 11:34AM EDT116.0017.7025.3029.450.00--0187.89%
BIDU240628P001180002024-05-16 9:48AM EDT118.0012.2925.6526.400.00--00.00%
BIDU240628P001200002024-06-03 11:08AM EDT120.0024.3429.0033.700.00-30210.25%
BIDU240628P001250002024-06-04 11:41AM EDT125.0030.0034.0538.750.00-10229.10%