Mercado fechará em 4 h 17 min

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
117,99-3,41 (-2,81%)
A partir de 11:43AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU221216C000800002022-08-01 12:59PM EDT80.0055.4060.9561.500.00--1226.93%
BIDU221216C000900002022-08-01 2:13PM EDT90.0046.6551.8052.500.00--2196.68%
BIDU221216C001000002022-08-03 11:37AM EDT100.0040.0042.8043.650.00-136170.13%
BIDU221216C001100002022-08-01 1:16PM EDT110.0030.8034.8035.350.00--23149.12%
BIDU221216C001150002022-07-15 10:12AM EDT115.0031.5130.8531.400.00--11139.33%
BIDU221216C001200002022-08-10 11:19AM EDT120.0025.4527.1527.75-8.25-24.48%1115130.77%
BIDU221216C001250002022-08-11 9:49AM EDT125.0026.2024.1024.35+4.35+19.91%10114124.08%
BIDU221216C001300002022-08-10 3:31PM EDT130.0020.1220.9521.25+1.21+6.40%6452117.44%
BIDU221216C001350002022-08-11 11:57AM EDT135.0018.6518.1018.40+2.35+14.42%1552111.60%
BIDU221216C001400002022-08-11 9:30AM EDT140.0015.9015.5515.85+1.85+13.17%1216106.54%
BIDU221216C001450002022-08-10 11:25AM EDT145.0012.4513.3013.55+0.50+4.18%31,171102.14%
BIDU221216C001500002022-08-11 2:30PM EDT150.0011.4511.3511.55+1.35+13.37%2457998.45%
BIDU221216C001550002022-08-09 3:30PM EDT155.008.509.609.750.00-865095.01%
BIDU221216C001600002022-08-11 9:39AM EDT160.008.608.008.25+1.64+23.56%228091.96%
BIDU221216C001650002022-08-10 11:19AM EDT165.005.906.706.95+0.15+2.61%91,21389.47%
BIDU221216C001700002022-08-11 12:11PM EDT170.005.805.605.75+0.87+17.65%566987.07%
BIDU221216C001750002022-08-11 2:08PM EDT175.004.874.654.85+0.77+18.78%118985.28%
BIDU221216C001800002022-08-11 1:25PM EDT180.004.103.854.00+0.80+24.24%623483.42%
BIDU221216C001850002022-08-11 1:54PM EDT185.003.303.153.35+0.30+10.00%81,41981.91%
BIDU221216C001900002022-08-11 10:19AM EDT190.003.252.632.82+1.02+45.74%135780.91%
BIDU221216C001950002022-08-11 2:32PM EDT195.002.262.172.38-0.09-3.83%223579.93%
BIDU221216C002000002022-08-11 1:55PM EDT200.001.951.791.96-0.30-13.33%228578.86%
BIDU221216C002100002022-08-11 2:32PM EDT210.001.281.241.32+0.23+21.90%116277.17%
BIDU221216C002200002022-07-22 9:30AM EDT220.001.980.840.920.00--8075.93%
BIDU221216C002300002022-08-11 1:55PM EDT230.000.670.580.78+0.08+13.56%12276.47%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU221216P000550002022-08-05 10:52AM EDT55.000.370.160.410.00--1583.40%
BIDU221216P000600002022-08-05 10:52AM EDT60.000.480.240.490.00--3577.93%
BIDU221216P000650002022-08-05 10:52AM EDT65.000.650.350.600.00--12373.14%
BIDU221216P000700002022-07-29 12:31PM EDT70.001.020.460.730.00--4568.16%
BIDU221216P000750002022-07-27 12:33PM EDT75.001.180.630.900.00--3563.82%
BIDU221216P000800002022-08-05 9:40AM EDT80.001.310.831.120.00-113359.57%
BIDU221216P000850002022-08-03 11:20AM EDT85.002.031.201.350.00-2326655.84%
BIDU221216P000900002022-08-05 11:28AM EDT90.002.151.531.760.00-4922252.08%
BIDU221216P000950002022-08-05 9:40AM EDT95.002.642.092.230.00-1710949.27%
BIDU221216P001000002022-08-11 1:39PM EDT100.002.652.662.83-0.70-20.90%678645.40%
BIDU221216P001050002022-08-05 9:42AM EDT105.004.403.403.600.00-133141.55%
BIDU221216P001100002022-08-11 10:25AM EDT110.003.954.254.50-1.35-25.47%117237.21%
BIDU221216P001150002022-08-10 3:47PM EDT115.005.905.455.60-0.60-9.23%116532.39%
BIDU221216P001200002022-08-10 12:32PM EDT120.007.656.806.95-0.70-8.38%332826.70%
BIDU221216P001250002022-08-11 11:25AM EDT125.008.308.358.55-1.50-15.31%41,11518.35%
BIDU221216P001300002022-08-11 11:24AM EDT130.0010.1010.1510.40-1.70-14.41%28140.00%
BIDU221216P001350002022-08-11 10:04AM EDT135.0011.4012.3012.50-2.70-19.15%17630.00%
BIDU221216P001400002022-08-10 2:42PM EDT140.0015.7514.6014.95-0.95-5.69%389540.00%
BIDU221216P001450002022-08-11 9:48AM EDT145.0016.3017.4517.65-2.95-15.32%18870.00%
BIDU221216P001500002022-08-11 10:18AM EDT150.0018.2020.4020.60-4.00-18.02%18630.00%
BIDU221216P001550002022-08-10 10:28AM EDT155.0026.1023.6023.80+1.30+5.24%56400.00%
BIDU221216P001600002022-08-10 1:02PM EDT160.0029.3527.0527.45-0.50-1.68%11700.00%
BIDU221216P001650002022-07-18 11:08AM EDT165.0030.6030.8031.150.00--480.00%
BIDU221216P001750002022-07-08 3:25PM EDT175.0033.0541.4541.750.00--90.00%
BIDU221216P001800002022-07-27 2:35PM EDT180.0043.9542.7543.500.00--550.00%
BIDU221216P001850002022-08-11 9:37AM EDT185.0046.9147.3047.75-2.08-4.25%1260.00%
BIDU221216P001900002022-07-27 12:52PM EDT190.0052.4151.8552.250.00--1510.00%
BIDU221216P001950002022-07-20 3:32PM EDT195.0057.1056.4056.900.00--20.00%
BIDU221216P002000002022-08-09 11:50AM EDT200.0064.3061.0561.550.00-1380.00%
BIDU221216P002100002022-07-28 10:33AM EDT210.0073.7870.6571.200.00--30.00%
BIDU221216P002200002022-07-07 10:34AM EDT220.0067.6082.9583.600.00--60.00%