Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:21PM EST. Mercado aberto.
Opções de comprapara17 de fevereiro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230217C00055000 | 2022-12-29 9:40AM EST | 55.00 | 57.69 | 82.45 | 85.80 | 0.00 | - | 3 | 3 | 0.00% |
| BIDU230217C00065000 | 2023-01-04 11:38AM EST | 65.00 | 65.70 | 76.95 | 77.50 | 0.00 | - | - | 1 | 170.31% |
| BIDU230217C00070000 | 2023-01-20 11:04AM EST | 70.00 | 66.34 | 71.60 | 72.45 | 0.00 | - | 1 | 2 | 133.59% |
| BIDU230217C00075000 | 2023-01-20 3:00PM EST | 75.00 | 61.20 | 66.75 | 67.50 | 0.00 | - | 10 | 10 | 133.40% |
| BIDU230217C00080000 | 2023-01-20 3:00PM EST | 80.00 | 56.50 | 61.70 | 62.45 | 0.00 | - | 20 | 20 | 116.41% |
| BIDU230217C00085000 | 2023-01-23 12:08PM EST | 85.00 | 50.81 | 56.70 | 57.60 | 0.00 | - | 42 | 57 | 111.72% |
| BIDU230217C00090000 | 2023-01-20 9:48AM EST | 90.00 | 44.81 | 51.85 | 52.70 | 0.00 | - | 1 | 72 | 108.30% |
| BIDU230217C00095000 | 2023-01-23 9:38AM EST | 95.00 | 41.00 | 46.90 | 47.55 | 0.00 | - | 1 | 140 | 94.53% |
| BIDU230217C00100000 | 2023-01-20 2:16PM EST | 100.00 | 36.62 | 42.20 | 42.60 | 0.00 | - | 5 | 81 | 91.50% |
| BIDU230217C00105000 | 2023-01-26 3:54PM EST | 105.00 | 33.78 | 37.15 | 37.70 | 0.00 | - | 1 | 373 | 81.64% |
| BIDU230217C00110000 | 2023-01-27 11:29AM EST | 110.00 | 28.39 | 32.15 | 33.00 | 0.00 | - | 3 | 335 | 75.34% |
| BIDU230217C00115000 | 2023-01-27 9:55AM EST | 115.00 | 24.19 | 27.55 | 28.15 | 0.00 | - | 1 | 387 | 70.70% |
| BIDU230217C00120000 | 2023-01-30 10:47AM EST | 120.00 | 20.29 | 22.80 | 23.15 | -0.21 | -1.02% | 3 | 343 | 61.84% |
| BIDU230217C00124000 | 2023-01-27 9:56AM EST | 124.00 | 15.80 | 19.20 | 19.60 | 0.00 | - | 1 | 21 | 59.03% |
| BIDU230217C00125000 | 2023-01-30 11:13AM EST | 125.00 | 17.43 | 18.25 | 18.75 | +1.34 | +8.33% | 37 | 206 | 57.96% |
| BIDU230217C00127000 | 2023-01-30 9:33AM EST | 127.00 | 12.60 | 16.70 | 17.35 | +2.40 | +23.53% | 1 | 1 | 59.35% |
| BIDU230217C00129000 | 2023-01-30 10:47AM EST | 129.00 | 12.80 | 15.05 | 15.45 | +1.50 | +13.27% | 1 | 2 | 56.57% |
| BIDU230217C00130000 | 2023-01-30 11:39AM EST | 130.00 | 13.65 | 14.20 | 14.65 | +1.80 | +15.19% | 10 | 1,316 | 55.71% |
| BIDU230217C00131000 | 2023-01-30 12:03PM EST | 131.00 | 13.80 | 13.50 | 13.90 | +3.35 | +32.06% | 4 | 11 | 55.70% |
| BIDU230217C00132000 | 2023-01-30 10:07AM EST | 132.00 | 13.00 | 12.85 | 13.30 | +6.15 | +89.78% | 6 | 9 | 56.45% |
| BIDU230217C00133000 | 2023-01-30 11:30AM EST | 133.00 | 11.66 | 12.00 | 12.35 | +3.31 | +39.64% | 22 | 16 | 54.44% |
| BIDU230217C00134000 | 2023-01-30 12:03PM EST | 134.00 | 11.65 | 11.35 | 11.70 | +3.20 | +37.87% | 4 | 58 | 54.59% |
| BIDU230217C00135000 | 2023-01-30 12:02PM EST | 135.00 | 10.50 | 10.75 | 11.05 | +1.81 | +20.83% | 28 | 1,570 | 54.75% |
| BIDU230217C00136000 | 2023-01-30 11:10AM EST | 136.00 | 9.20 | 10.05 | 10.40 | +2.10 | +29.58% | 5 | 3 | 54.30% |
| BIDU230217C00137000 | 2023-01-30 10:58AM EST | 137.00 | 8.40 | 9.45 | 9.80 | +0.86 | +11.41% | 14 | 18 | 54.30% |
| BIDU230217C00138000 | 2023-01-30 11:21AM EST | 138.00 | 8.50 | 8.95 | 9.15 | +2.50 | +41.67% | 6 | 132 | 54.31% |
| BIDU230217C00139000 | 2023-01-30 11:12AM EST | 139.00 | 7.65 | 8.30 | 8.50 | +1.52 | +24.80% | 18 | 85 | 53.54% |
| BIDU230217C00140000 | 2023-01-30 12:02PM EST | 140.00 | 7.85 | 7.75 | 7.90 | +1.91 | +32.15% | 267 | 904 | 53.20% |
| BIDU230217C00141000 | 2023-01-30 10:27AM EST | 141.00 | 6.15 | 7.30 | 7.50 | +0.80 | +14.95% | 5 | 5 | 53.86% |
| BIDU230217C00142000 | 2023-01-30 12:00PM EST | 142.00 | 6.65 | 6.80 | 7.05 | +1.35 | +25.47% | 81 | 17 | 53.93% |
| BIDU230217C00143000 | 2023-01-30 11:07AM EST | 143.00 | 5.54 | 6.35 | 6.50 | +1.24 | +28.84% | 11 | 10 | 53.64% |
| BIDU230217C00144000 | 2023-01-30 10:22AM EST | 144.00 | 4.95 | 5.90 | 6.10 | +0.61 | +14.06% | 3 | 19 | 53.76% |
| BIDU230217C00145000 | 2023-01-30 12:00PM EST | 145.00 | 5.41 | 5.50 | 5.70 | +1.26 | +30.36% | 541 | 1,927 | 53.89% |
| BIDU230217C00146000 | 2023-01-30 9:31AM EST | 146.00 | 4.23 | 5.05 | 5.35 | +0.78 | +22.61% | 1 | 15 | 53.86% |
| BIDU230217C00147000 | 2023-01-30 10:27AM EST | 147.00 | 3.55 | 4.70 | 4.90 | +0.67 | +23.26% | 96 | 76 | 53.66% |
| BIDU230217C00148000 | 2023-01-30 10:36AM EST | 148.00 | 3.65 | 4.25 | 4.45 | +0.85 | +30.36% | 30 | 11 | 52.88% |
| BIDU230217C00150000 | 2023-01-30 12:03PM EST | 150.00 | 3.70 | 3.70 | 3.85 | +1.25 | +51.02% | 1,160 | 820 | 53.44% |
| BIDU230217C00152500 | 2023-01-30 10:57AM EST | 152.50 | 2.46 | 2.73 | 3.20 | +0.47 | +23.62% | 65 | 6 | 52.47% |
| BIDU230217C00155000 | 2023-01-30 11:46AM EST | 155.00 | 2.37 | 2.28 | 2.57 | +0.73 | +44.51% | 26 | 486 | 52.88% |
| BIDU230217C00157500 | 2023-01-30 10:08AM EST | 157.50 | 1.99 | 1.72 | 2.10 | +0.78 | +64.46% | 8 | 40 | 52.61% |
| BIDU230217C00160000 | 2023-01-30 11:24AM EST | 160.00 | 1.44 | 1.47 | 1.70 | +0.51 | +54.84% | 197 | 363 | 53.52% |
| BIDU230217C00162500 | 2023-01-30 10:50AM EST | 162.50 | 1.08 | 1.20 | 1.43 | +0.39 | +56.52% | 1 | 13 | 54.39% |
| BIDU230217C00165000 | 2023-01-30 11:31AM EST | 165.00 | 0.97 | 0.97 | 1.08 | +0.37 | +61.67% | 5 | 337 | 54.27% |
| BIDU230217C00170000 | 2023-01-30 11:41AM EST | 170.00 | 0.61 | 0.63 | 0.73 | +0.25 | +69.44% | 13 | 319 | 55.49% |
| BIDU230217C00175000 | 2023-01-26 3:52PM EST | 175.00 | 0.23 | 0.39 | 0.47 | 0.00 | - | 1 | 157 | 56.15% |
| BIDU230217C00180000 | 2023-01-30 10:49AM EST | 180.00 | 0.24 | 0.24 | 0.41 | +0.10 | +71.43% | 1 | 154 | 58.69% |
| BIDU230217C00185000 | 2023-01-30 10:33AM EST | 185.00 | 0.21 | 0.05 | 0.33 | +0.16 | +320.00% | 1 | 38 | 58.50% |
| BIDU230217C00190000 | 2023-01-30 9:59AM EST | 190.00 | 0.10 | 0.05 | 0.26 | +0.04 | +66.67% | 15 | 45 | 61.33% |
Opções de vendapara17 de fevereiro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230217P00050000 | 2022-12-20 10:17AM EST | 50.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | 2 | 4 | 189.84% |
| BIDU230217P00055000 | 2022-12-19 1:12PM EST | 55.00 | 0.18 | 0.00 | 0.17 | 0.00 | - | 2 | 26 | 171.09% |
| BIDU230217P00060000 | 2023-01-04 12:12PM EST | 60.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 2 | 3 | 155.47% |
| BIDU230217P00065000 | 2023-01-12 12:48PM EST | 65.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 2 | 1,027 | 141.80% |
| BIDU230217P00070000 | 2023-01-06 3:19PM EST | 70.00 | 0.17 | 0.00 | 0.16 | 0.00 | - | 3 | 21 | 129.30% |
| BIDU230217P00075000 | 2023-01-19 10:00AM EST | 75.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 47 | 117.58% |
| BIDU230217P00080000 | 2023-01-23 11:52AM EST | 80.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 87 | 100.78% |
| BIDU230217P00085000 | 2023-01-26 11:20AM EST | 85.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 2 | 1,011 | 96.48% |
| BIDU230217P00090000 | 2023-01-30 10:08AM EST | 90.00 | 0.10 | 0.01 | 0.10 | +0.01 | +11.11% | 2 | 108 | 82.62% |
| BIDU230217P00095000 | 2023-01-27 12:20PM EST | 95.00 | 0.09 | 0.05 | 0.14 | 0.00 | - | 106 | 620 | 79.10% |
| BIDU230217P00100000 | 2023-01-30 11:53AM EST | 100.00 | 0.15 | 0.05 | 0.26 | +0.10 | +200.00% | 6 | 583 | 75.20% |
| BIDU230217P00105000 | 2023-01-30 11:23AM EST | 105.00 | 0.23 | 0.14 | 0.34 | +0.04 | +21.05% | 6 | 350 | 70.90% |
| BIDU230217P00110000 | 2023-01-30 11:33AM EST | 110.00 | 0.31 | 0.22 | 0.33 | +0.04 | +14.81% | 13 | 1,213 | 63.04% |
| BIDU230217P00115000 | 2023-01-30 11:11AM EST | 115.00 | 0.53 | 0.41 | 0.48 | +0.05 | +10.42% | 5 | 691 | 59.28% |
| BIDU230217P00120000 | 2023-01-30 11:16AM EST | 120.00 | 0.82 | 0.70 | 0.77 | -0.02 | -2.38% | 9 | 294 | 55.96% |
| BIDU230217P00124000 | 2023-01-30 10:17AM EST | 124.00 | 1.30 | 1.08 | 1.16 | -0.22 | -14.47% | 2 | 11 | 53.86% |
| BIDU230217P00125000 | 2023-01-30 11:19AM EST | 125.00 | 1.44 | 1.21 | 1.40 | -0.01 | -0.69% | 22 | 249 | 54.25% |
| BIDU230217P00127000 | 2023-01-25 9:31AM EST | 127.00 | 1.82 | 1.50 | 1.60 | -1.96 | -51.85% | 1 | 1 | 52.71% |
| BIDU230217P00128000 | 2023-01-30 11:39AM EST | 128.00 | 1.88 | 1.66 | 1.76 | 0.00 | - | 5 | 58 | 52.20% |
| BIDU230217P00129000 | 2023-01-30 10:10AM EST | 129.00 | 1.97 | 1.90 | 1.97 | -0.33 | -14.35% | 1 | 11 | 52.25% |
| BIDU230217P00130000 | 2023-01-30 11:23AM EST | 130.00 | 2.40 | 2.08 | 2.21 | -0.15 | -5.88% | 35 | 865 | 51.95% |
| BIDU230217P00131000 | 2023-01-27 9:33AM EST | 131.00 | 2.68 | 2.31 | 2.48 | 0.00 | - | 5 | 15 | 51.86% |
| BIDU230217P00132000 | 2023-01-30 11:31AM EST | 132.00 | 2.85 | 2.57 | 2.68 | -0.03 | -1.04% | 16 | 51 | 51.39% |
| BIDU230217P00133000 | 2023-01-30 10:55AM EST | 133.00 | 3.70 | 2.83 | 2.99 | -0.02 | -0.54% | 2 | 7 | 51.25% |
| BIDU230217P00134000 | 2023-01-30 10:25AM EST | 134.00 | 4.05 | 3.20 | 3.30 | +0.50 | +14.08% | 2 | 47 | 51.42% |
| BIDU230217P00135000 | 2023-01-30 11:53AM EST | 135.00 | 3.69 | 3.50 | 3.65 | -0.46 | -11.08% | 6 | 652 | 51.25% |
| BIDU230217P00136000 | 2023-01-30 11:10AM EST | 136.00 | 4.50 | 3.80 | 3.95 | +0.23 | +5.39% | 7 | 3 | 50.67% |
| BIDU230217P00137000 | 2023-01-30 11:10AM EST | 137.00 | 4.90 | 4.20 | 4.40 | -0.26 | -5.04% | 31 | 21 | 50.96% |
| BIDU230217P00138000 | 2023-01-30 9:48AM EST | 138.00 | 5.95 | 4.55 | 4.75 | +0.80 | +15.53% | 2 | 106 | 50.44% |
| BIDU230217P00139000 | 2023-01-30 10:42AM EST | 139.00 | 6.41 | 5.00 | 5.20 | +0.80 | +14.26% | 2 | 21 | 50.53% |
| BIDU230217P00140000 | 2023-01-30 11:53AM EST | 140.00 | 5.75 | 5.55 | 5.70 | -0.65 | -10.16% | 24 | 189 | 51.00% |
| BIDU230217P00141000 | 2023-01-30 11:33AM EST | 141.00 | 6.35 | 6.00 | 6.15 | -0.20 | -3.05% | 25 | 1 | 50.71% |
| BIDU230217P00142000 | 2023-01-30 11:53AM EST | 142.00 | 6.75 | 6.45 | 6.70 | -0.40 | -5.59% | 21 | 1 | 50.61% |
| BIDU230217P00143000 | 2023-01-30 10:15AM EST | 143.00 | 7.90 | 7.00 | 7.15 | -1.55 | -16.40% | 13 | 2 | 50.32% |
| BIDU230217P00144000 | 2023-01-30 11:48AM EST | 144.00 | 7.80 | 7.50 | 7.75 | -0.62 | -7.36% | 14 | 12 | 50.23% |
| BIDU230217P00145000 | 2023-01-30 12:05PM EST | 145.00 | 8.21 | 8.10 | 8.35 | -4.19 | -33.79% | 34 | 36 | 50.35% |
| BIDU230217P00147000 | 2023-01-23 9:36AM EST | 147.00 | 12.55 | 9.25 | 9.55 | 0.00 | - | - | 1 | 51.04% |
| BIDU230217P00148000 | 2023-01-26 12:55PM EST | 148.00 | 12.85 | 10.10 | 10.30 | 0.00 | - | - | 2 | 51.03% |
| BIDU230217P00150000 | 2023-01-30 11:34AM EST | 150.00 | 11.90 | 11.30 | 11.60 | -0.85 | -6.67% | 9 | 35 | 50.05% |
| BIDU230217P00155000 | 2023-01-30 9:32AM EST | 155.00 | 18.05 | 14.85 | 15.40 | -7.72 | -29.96% | 4 | 18 | 51.88% |
| BIDU230217P00160000 | 2023-01-20 3:43PM EST | 160.00 | 25.18 | 19.10 | 19.50 | 0.00 | - | 1 | 2 | 51.54% |
| BIDU230217P00165000 | 2022-12-29 3:49PM EST | 165.00 | 50.10 | 26.00 | 26.65 | 0.00 | - | 1 | 0 | 80.44% |
| BIDU230217P00170000 | 2023-01-20 3:43PM EST | 170.00 | 34.83 | 28.25 | 28.75 | 0.00 | - | 1 | 1 | 55.32% |
| BIDU230217P00180000 | 2023-01-19 3:06PM EST | 180.00 | 50.75 | 37.90 | 38.90 | 0.00 | - | 8 | 0 | 58.59% |
| BIDU230217P00190000 | 2023-01-27 2:25PM EST | 190.00 | 50.65 | 47.75 | 48.75 | 0.00 | - | 37 | 0 | 62.31% |
© 2023 Yahoo. Todos os direitos reservados.
