Mercado fechará em 5 h 27 min

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
116,80-4,60 (-3,79%)
A partir de 10:33AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU230120C000600002022-06-21 1:08PM EDT60.0087.2585.1587.000.00-141314.20%
BIDU230120C000650002022-09-20 2:02PM EDT65.0062.6552.4554.500.00-55179.61%
BIDU230120C000700002022-06-21 11:56AM EDT70.0077.5575.8077.600.00-734267.46%
BIDU230120C000750002022-09-27 3:00PM EDT75.0046.8043.8544.800.00-25471.80%
BIDU230120C000800002022-09-22 3:58PM EDT80.0042.0039.4040.650.00-220969.34%
BIDU230120C000850002022-09-19 2:19PM EDT85.0043.3535.4036.450.00-13867.36%
BIDU230120C000900002022-09-14 12:04PM EDT90.0042.6031.1031.650.00-512561.83%
BIDU230120C000950002022-08-30 1:00PM EDT95.0045.2527.2527.900.00-78460.07%
BIDU230120C001000002022-09-26 3:17PM EDT100.0026.5023.8024.450.00-111,38159.00%
BIDU230120C001050002022-09-21 12:16PM EDT105.0024.5020.2020.900.00-128056.32%
BIDU230120C001100002022-09-28 12:52PM EDT110.0019.8017.2017.600.00-181754.54%
BIDU230120C001150002022-09-28 3:43PM EDT115.0017.8014.5515.100.00-370554.02%
BIDU230120C001200002022-09-28 3:55PM EDT120.0015.0512.1012.500.00-384152.62%
BIDU230120C001250002022-09-28 3:21PM EDT125.0012.2010.0010.300.00-552451.64%
BIDU230120C001300002022-09-28 3:07PM EDT130.0010.208.158.400.00-3043,18550.70%
BIDU230120C001350002022-09-28 2:22PM EDT135.008.206.606.950.00-1061,15450.26%
BIDU230120C001400002022-09-27 3:28PM EDT140.006.275.405.550.00-24,42250.05%
BIDU230120C001450002022-09-28 10:22AM EDT145.005.034.354.600.00-301,10850.23%
BIDU230120C001500002022-09-29 10:00AM EDT150.003.603.453.70-0.86-19.28%14,60449.87%
BIDU230120C001550002022-09-28 2:20PM EDT155.003.552.802.960.00-1003,53749.55%
BIDU230120C001600002022-09-29 9:53AM EDT160.002.412.252.38-0.59-19.67%21,92649.41%
BIDU230120C001650002022-09-28 3:30PM EDT165.002.371.801.950.00-41,49149.61%
BIDU230120C001700002022-09-28 3:30PM EDT170.001.931.451.600.00-31,09649.82%
BIDU230120C001750002022-09-29 9:30AM EDT175.000.841.201.31-0.75-47.17%11,64749.99%
BIDU230120C001800002022-09-28 3:10PM EDT180.001.310.981.110.00-892,95750.54%
BIDU230120C001850002022-09-26 10:55AM EDT185.000.990.810.950.00-31,79850.34%
BIDU230120C001900002022-09-29 9:55AM EDT190.000.790.680.79-0.05-5.95%11,54050.71%
BIDU230120C001950002022-09-27 10:27AM EDT195.000.670.560.780.00-178151.86%
BIDU230120C002000002022-09-28 3:06PM EDT200.000.600.460.620.00-386,36251.78%
BIDU230120C002100002022-09-28 10:22AM EDT210.000.440.330.580.00-304,10453.86%
BIDU230120C002200002022-09-28 11:34AM EDT220.000.280.220.470.00-11,55254.83%
BIDU230120C002300002022-09-28 2:51PM EDT230.000.260.150.400.00-13,52556.06%
BIDU230120C002400002022-09-28 2:51PM EDT240.000.230.120.390.00-21,80658.25%
BIDU230120C002500002022-09-28 2:51PM EDT250.000.200.100.370.00-23,49860.25%
BIDU230120C002600002022-09-28 9:49AM EDT260.000.190.060.360.00-262961.91%
BIDU230120C002700002022-09-28 2:51PM EDT270.000.220.060.350.00-21,00264.11%
BIDU230120C002800002022-09-28 2:51PM EDT280.000.210.060.250.00-181364.16%
BIDU230120C002900002022-09-28 2:52PM EDT290.000.180.050.330.00-288567.97%
BIDU230120C003000002022-09-28 9:30AM EDT300.000.090.000.000.00-14,89325.00%
BIDU230120C003100002022-09-28 2:52PM EDT310.000.150.030.280.00-21,05670.31%
BIDU230120C003200002022-09-28 2:52PM EDT320.000.170.030.280.00-228372.17%
BIDU230120C003300002022-09-28 2:52PM EDT330.000.130.000.280.00-220273.24%
BIDU230120C003400002022-09-28 2:53PM EDT340.000.060.020.310.00-21,17376.37%
BIDU230120C003500002022-09-28 2:52PM EDT350.000.150.020.310.00-295778.03%
BIDU230120C003600002022-09-28 2:53PM EDT360.000.150.020.270.00-242278.52%
BIDU230120C003700002022-09-28 2:53PM EDT370.000.140.020.300.00-216681.05%
BIDU230120C003800002022-09-28 2:53PM EDT380.000.140.020.270.00-286381.64%
BIDU230120C003900002022-09-28 2:53PM EDT390.000.110.000.270.00-228982.52%
BIDU230120C004000002022-09-28 2:53PM EDT400.000.090.010.250.00-21,52183.59%
BIDU230120C004100002022-09-28 2:54PM EDT410.000.090.000.280.00-269685.74%
BIDU230120C004200002022-09-28 2:54PM EDT420.000.090.000.280.00-22787.11%
BIDU230120C004300002022-09-28 2:54PM EDT430.000.040.000.270.00-290588.09%
BIDU230120C004400002022-09-28 2:54PM EDT440.000.080.010.270.00-288789.65%
BIDU230120C004500002022-09-16 10:59AM EDT450.000.040.000.100.00-223282.42%
BIDU230120C004600002022-09-28 2:54PM EDT460.000.080.020.260.00-238392.19%
BIDU230120C004700002022-09-16 11:00AM EDT470.000.060.000.260.00-221292.68%
BIDU230120C004800002022-09-16 11:00AM EDT480.000.040.000.250.00-218993.46%
BIDU230120C004900002022-09-16 11:00AM EDT490.000.080.000.170.00-225091.02%
BIDU230120C005000002022-09-26 9:30AM EDT500.000.010.000.130.00-177689.84%
BIDU230120C005200002022-09-26 9:36AM EDT520.000.040.020.040.00-154,39585.94%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU230120P000550002022-09-22 10:33AM EDT55.000.430.370.870.00-11,63378.86%
BIDU230120P000600002022-09-27 2:00PM EDT60.000.630.310.790.00-245269.14%
BIDU230120P000650002022-09-22 3:34PM EDT65.000.750.561.020.00-190966.60%
BIDU230120P000700002022-09-15 10:58AM EDT70.000.831.151.250.00-121265.45%
BIDU230120P000750002022-09-28 11:48AM EDT75.001.401.531.650.00-229762.67%
BIDU230120P000800002022-09-28 10:29AM EDT80.001.882.022.200.00-71,20160.25%
BIDU230120P000850002022-09-28 10:29AM EDT85.002.462.682.840.00-591357.93%
BIDU230120P000900002022-09-26 11:19AM EDT90.003.203.553.700.00-137556.08%
BIDU230120P000950002022-09-28 12:49PM EDT95.004.054.554.800.00-1874954.24%
BIDU230120P001000002022-09-29 9:49AM EDT100.006.005.906.15+0.85+16.50%152,03052.83%
BIDU230120P001050002022-09-28 12:37PM EDT105.006.557.407.700.00-101,99751.10%
BIDU230120P001100002022-09-29 9:46AM EDT110.009.209.359.65+1.35+17.20%13,23850.06%
BIDU230120P001150002022-09-28 12:09PM EDT115.0010.1511.5511.850.00-11,11149.43%
BIDU230120P001200002022-09-28 3:52PM EDT120.0011.9014.1514.400.00-33,20748.41%
BIDU230120P001250002022-09-29 10:00AM EDT125.0016.7416.9017.15+2.14+14.66%12,15947.01%
BIDU230120P001300002022-09-29 10:01AM EDT130.0019.9520.0520.45+2.50+14.33%23,98546.64%
BIDU230120P001350002022-09-29 10:00AM EDT135.0023.3623.6524.05+1.94+9.06%22,26746.42%
BIDU230120P001400002022-09-27 2:32PM EDT140.0026.0027.1027.600.00-34,15444.93%
BIDU230120P001450002022-09-27 12:15PM EDT145.0029.7031.3531.750.00-593,56345.18%
BIDU230120P001500002022-09-28 1:59PM EDT150.0032.6535.0036.000.00-233,11345.09%
BIDU230120P001550002022-09-26 9:39AM EDT155.0037.3539.5540.450.00-11,54845.36%
BIDU230120P001600002022-09-28 1:40PM EDT160.0041.1543.9044.950.00-51,28845.22%
BIDU230120P001650002022-09-28 1:40PM EDT165.0045.8748.6549.500.00-178244.63%
BIDU230120P001700002022-09-21 3:43PM EDT170.0050.2053.5054.300.00-573,99045.53%
BIDU230120P001750002022-09-12 3:47PM EDT175.0038.4057.7559.000.00-274144.87%
BIDU230120P001800002022-09-27 12:48PM EDT180.0061.7562.2563.950.00-11,53946.61%
BIDU230120P001850002022-09-23 3:20PM EDT185.0068.6566.9568.800.00-232946.80%
BIDU230120P001900002022-09-28 1:50PM EDT190.0070.0072.2073.850.00-11,32249.61%
BIDU230120P001950002022-09-21 3:39PM EDT195.0073.9577.3078.750.00-1,0623150.12%
BIDU230120P002000002022-09-28 1:50PM EDT200.0079.8582.1083.850.00-105053.61%
BIDU230120P002100002022-09-28 1:20PM EDT210.0089.5092.2593.700.00-505054.83%
BIDU230120P002200002022-09-28 1:20PM EDT220.0099.50102.00103.600.00-505456.23%
BIDU230120P002300002022-09-28 1:20PM EDT230.00109.50111.80113.950.00-202065.72%
BIDU230120P002400002022-09-28 1:20PM EDT240.00119.50121.80124.600.00-303177.30%
BIDU230120P002500002022-09-28 1:20PM EDT250.00129.50131.80134.500.00-505079.35%
BIDU230120P002600002022-09-28 1:20PM EDT260.00139.50141.85144.700.00-10010055.47%
BIDU230120P002700002022-09-21 2:58PM EDT270.00147.85151.70154.700.00-25087.57%
BIDU230120P002800002022-09-21 2:58PM EDT280.00157.40161.75164.650.00-75089.77%
BIDU230120P002900002022-04-19 2:11PM EDT290.00164.63162.70165.950.00-1120.00%
BIDU230120P003000002022-06-23 2:24PM EDT300.00155.10159.30161.200.00-120.00%
BIDU230120P003100002022-09-21 2:58PM EDT310.00188.00191.35194.450.00-25094.82%
BIDU230120P003200002022-08-10 3:22PM EDT320.00183.30180.95183.000.00-1010.00%
BIDU230120P003300002022-08-10 3:22PM EDT330.00193.50191.00192.550.00-20160.00%
BIDU230120P003400002022-03-08 11:02AM EDT340.00207.10202.95205.250.00-10010.00%
BIDU230120P003500002022-05-16 12:13PM EDT350.00231.97204.40206.250.00-200.00%
BIDU230120P003600002022-06-17 3:51PM EDT360.00220.50218.35220.850.00-100.00%
BIDU230120P003700002022-04-19 12:35PM EDT370.00244.38242.75245.900.00-100.00%
BIDU230120P003800002021-12-30 10:47AM EDT380.00239.58231.50236.000.00-100.00%
BIDU230120P003900002021-11-10 8:00AM EDT390.00206.00238.00243.000.00--10.00%
BIDU230120P004000002022-03-04 3:27PM EDT400.00252.15257.25260.800.00-100.00%
BIDU230120P004500002021-12-10 4:44PM EDT450.00301.50294.00299.000.00-100.00%
BIDU230120P004600002021-11-10 8:00AM EDT460.00297.06308.00313.000.00-5110.00%
BIDU230120P004700002022-03-09 12:52PM EDT470.00326.54333.00337.400.00-100.00%
BIDU230120P004800002022-03-09 12:52PM EDT480.00336.46343.00347.500.00-100.00%
BIDU230120P004900002022-02-03 1:21PM EDT490.00332.25340.15345.000.00-100.00%
BIDU230120P005000002022-05-16 12:14PM EDT500.00381.97353.70357.200.00-400.00%
BIDU230120P005200002021-11-10 8:00AM EDT520.00318.95368.00373.000.00-210.00%