Mercado fechará em 1 h 39 min

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
141,92+2,88 (+2,07%)
A partir de 12:21PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU230217C000550002022-12-29 9:40AM EST55.0057.6982.4585.800.00-330.00%
BIDU230217C000650002023-01-04 11:38AM EST65.0065.7076.9577.500.00--1170.31%
BIDU230217C000700002023-01-20 11:04AM EST70.0066.3471.6072.450.00-12133.59%
BIDU230217C000750002023-01-20 3:00PM EST75.0061.2066.7567.500.00-1010133.40%
BIDU230217C000800002023-01-20 3:00PM EST80.0056.5061.7062.450.00-2020116.41%
BIDU230217C000850002023-01-23 12:08PM EST85.0050.8156.7057.600.00-4257111.72%
BIDU230217C000900002023-01-20 9:48AM EST90.0044.8151.8552.700.00-172108.30%
BIDU230217C000950002023-01-23 9:38AM EST95.0041.0046.9047.550.00-114094.53%
BIDU230217C001000002023-01-20 2:16PM EST100.0036.6242.2042.600.00-58191.50%
BIDU230217C001050002023-01-26 3:54PM EST105.0033.7837.1537.700.00-137381.64%
BIDU230217C001100002023-01-27 11:29AM EST110.0028.3932.1533.000.00-333575.34%
BIDU230217C001150002023-01-27 9:55AM EST115.0024.1927.5528.150.00-138770.70%
BIDU230217C001200002023-01-30 10:47AM EST120.0020.2922.8023.15-0.21-1.02%334361.84%
BIDU230217C001240002023-01-27 9:56AM EST124.0015.8019.2019.600.00-12159.03%
BIDU230217C001250002023-01-30 11:13AM EST125.0017.4318.2518.75+1.34+8.33%3720657.96%
BIDU230217C001270002023-01-30 9:33AM EST127.0012.6016.7017.35+2.40+23.53%1159.35%
BIDU230217C001290002023-01-30 10:47AM EST129.0012.8015.0515.45+1.50+13.27%1256.57%
BIDU230217C001300002023-01-30 11:39AM EST130.0013.6514.2014.65+1.80+15.19%101,31655.71%
BIDU230217C001310002023-01-30 12:03PM EST131.0013.8013.5013.90+3.35+32.06%41155.70%
BIDU230217C001320002023-01-30 10:07AM EST132.0013.0012.8513.30+6.15+89.78%6956.45%
BIDU230217C001330002023-01-30 11:30AM EST133.0011.6612.0012.35+3.31+39.64%221654.44%
BIDU230217C001340002023-01-30 12:03PM EST134.0011.6511.3511.70+3.20+37.87%45854.59%
BIDU230217C001350002023-01-30 12:02PM EST135.0010.5010.7511.05+1.81+20.83%281,57054.75%
BIDU230217C001360002023-01-30 11:10AM EST136.009.2010.0510.40+2.10+29.58%5354.30%
BIDU230217C001370002023-01-30 10:58AM EST137.008.409.459.80+0.86+11.41%141854.30%
BIDU230217C001380002023-01-30 11:21AM EST138.008.508.959.15+2.50+41.67%613254.31%
BIDU230217C001390002023-01-30 11:12AM EST139.007.658.308.50+1.52+24.80%188553.54%
BIDU230217C001400002023-01-30 12:02PM EST140.007.857.757.90+1.91+32.15%26790453.20%
BIDU230217C001410002023-01-30 10:27AM EST141.006.157.307.50+0.80+14.95%5553.86%
BIDU230217C001420002023-01-30 12:00PM EST142.006.656.807.05+1.35+25.47%811753.93%
BIDU230217C001430002023-01-30 11:07AM EST143.005.546.356.50+1.24+28.84%111053.64%
BIDU230217C001440002023-01-30 10:22AM EST144.004.955.906.10+0.61+14.06%31953.76%
BIDU230217C001450002023-01-30 12:00PM EST145.005.415.505.70+1.26+30.36%5411,92753.89%
BIDU230217C001460002023-01-30 9:31AM EST146.004.235.055.35+0.78+22.61%11553.86%
BIDU230217C001470002023-01-30 10:27AM EST147.003.554.704.90+0.67+23.26%967653.66%
BIDU230217C001480002023-01-30 10:36AM EST148.003.654.254.45+0.85+30.36%301152.88%
BIDU230217C001500002023-01-30 12:03PM EST150.003.703.703.85+1.25+51.02%1,16082053.44%
BIDU230217C001525002023-01-30 10:57AM EST152.502.462.733.20+0.47+23.62%65652.47%
BIDU230217C001550002023-01-30 11:46AM EST155.002.372.282.57+0.73+44.51%2648652.88%
BIDU230217C001575002023-01-30 10:08AM EST157.501.991.722.10+0.78+64.46%84052.61%
BIDU230217C001600002023-01-30 11:24AM EST160.001.441.471.70+0.51+54.84%19736353.52%
BIDU230217C001625002023-01-30 10:50AM EST162.501.081.201.43+0.39+56.52%11354.39%
BIDU230217C001650002023-01-30 11:31AM EST165.000.970.971.08+0.37+61.67%533754.27%
BIDU230217C001700002023-01-30 11:41AM EST170.000.610.630.73+0.25+69.44%1331955.49%
BIDU230217C001750002023-01-26 3:52PM EST175.000.230.390.470.00-115756.15%
BIDU230217C001800002023-01-30 10:49AM EST180.000.240.240.41+0.10+71.43%115458.69%
BIDU230217C001850002023-01-30 10:33AM EST185.000.210.050.33+0.16+320.00%13858.50%
BIDU230217C001900002023-01-30 9:59AM EST190.000.100.050.26+0.04+66.67%154561.33%
Opções de vendapara17 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU230217P000500002022-12-20 10:17AM EST50.000.140.000.190.00-24189.84%
BIDU230217P000550002022-12-19 1:12PM EST55.000.180.000.170.00-226171.09%
BIDU230217P000600002023-01-04 12:12PM EST60.000.110.000.160.00-23155.47%
BIDU230217P000650002023-01-12 12:48PM EST65.000.060.000.160.00-21,027141.80%
BIDU230217P000700002023-01-06 3:19PM EST70.000.170.000.160.00-321129.30%
BIDU230217P000750002023-01-19 10:00AM EST75.000.080.000.160.00-147117.58%
BIDU230217P000800002023-01-23 11:52AM EST80.000.060.000.100.00-287100.78%
BIDU230217P000850002023-01-26 11:20AM EST85.000.090.000.160.00-21,01196.48%
BIDU230217P000900002023-01-30 10:08AM EST90.000.100.010.10+0.01+11.11%210882.62%
BIDU230217P000950002023-01-27 12:20PM EST95.000.090.050.140.00-10662079.10%
BIDU230217P001000002023-01-30 11:53AM EST100.000.150.050.26+0.10+200.00%658375.20%
BIDU230217P001050002023-01-30 11:23AM EST105.000.230.140.34+0.04+21.05%635070.90%
BIDU230217P001100002023-01-30 11:33AM EST110.000.310.220.33+0.04+14.81%131,21363.04%
BIDU230217P001150002023-01-30 11:11AM EST115.000.530.410.48+0.05+10.42%569159.28%
BIDU230217P001200002023-01-30 11:16AM EST120.000.820.700.77-0.02-2.38%929455.96%
BIDU230217P001240002023-01-30 10:17AM EST124.001.301.081.16-0.22-14.47%21153.86%
BIDU230217P001250002023-01-30 11:19AM EST125.001.441.211.40-0.01-0.69%2224954.25%
BIDU230217P001270002023-01-25 9:31AM EST127.001.821.501.60-1.96-51.85%1152.71%
BIDU230217P001280002023-01-30 11:39AM EST128.001.881.661.760.00-55852.20%
BIDU230217P001290002023-01-30 10:10AM EST129.001.971.901.97-0.33-14.35%11152.25%
BIDU230217P001300002023-01-30 11:23AM EST130.002.402.082.21-0.15-5.88%3586551.95%
BIDU230217P001310002023-01-27 9:33AM EST131.002.682.312.480.00-51551.86%
BIDU230217P001320002023-01-30 11:31AM EST132.002.852.572.68-0.03-1.04%165151.39%
BIDU230217P001330002023-01-30 10:55AM EST133.003.702.832.99-0.02-0.54%2751.25%
BIDU230217P001340002023-01-30 10:25AM EST134.004.053.203.30+0.50+14.08%24751.42%
BIDU230217P001350002023-01-30 11:53AM EST135.003.693.503.65-0.46-11.08%665251.25%
BIDU230217P001360002023-01-30 11:10AM EST136.004.503.803.95+0.23+5.39%7350.67%
BIDU230217P001370002023-01-30 11:10AM EST137.004.904.204.40-0.26-5.04%312150.96%
BIDU230217P001380002023-01-30 9:48AM EST138.005.954.554.75+0.80+15.53%210650.44%
BIDU230217P001390002023-01-30 10:42AM EST139.006.415.005.20+0.80+14.26%22150.53%
BIDU230217P001400002023-01-30 11:53AM EST140.005.755.555.70-0.65-10.16%2418951.00%
BIDU230217P001410002023-01-30 11:33AM EST141.006.356.006.15-0.20-3.05%25150.71%
BIDU230217P001420002023-01-30 11:53AM EST142.006.756.456.70-0.40-5.59%21150.61%
BIDU230217P001430002023-01-30 10:15AM EST143.007.907.007.15-1.55-16.40%13250.32%
BIDU230217P001440002023-01-30 11:48AM EST144.007.807.507.75-0.62-7.36%141250.23%
BIDU230217P001450002023-01-30 12:05PM EST145.008.218.108.35-4.19-33.79%343650.35%
BIDU230217P001470002023-01-23 9:36AM EST147.0012.559.259.550.00--151.04%
BIDU230217P001480002023-01-26 12:55PM EST148.0012.8510.1010.300.00--251.03%
BIDU230217P001500002023-01-30 11:34AM EST150.0011.9011.3011.60-0.85-6.67%93550.05%
BIDU230217P001550002023-01-30 9:32AM EST155.0018.0514.8515.40-7.72-29.96%41851.88%
BIDU230217P001600002023-01-20 3:43PM EST160.0025.1819.1019.500.00-1251.54%
BIDU230217P001650002022-12-29 3:49PM EST165.0050.1026.0026.650.00-1080.44%
BIDU230217P001700002023-01-20 3:43PM EST170.0034.8328.2528.750.00-1155.32%
BIDU230217P001800002023-01-19 3:06PM EST180.0050.7537.9038.900.00-8058.59%
BIDU230217P001900002023-01-27 2:25PM EST190.0050.6547.7548.750.00-37062.31%