Mercado fechará em 5 h 13 min

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
117,77-3,63 (-2,99%)
A partir de 10:47AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU230616C000750002022-07-07 2:27PM EDT75.0084.6566.4567.500.00--2139.61%
BIDU230616C000800002022-07-07 11:50AM EDT80.0080.0062.2563.950.00--7132.59%
BIDU230616C000850002022-07-07 11:31AM EDT85.0075.4558.5059.350.00--7124.85%
BIDU230616C000900002022-07-27 3:46PM EDT90.0059.4055.9057.350.00--6123.87%
BIDU230616C000950002022-07-07 10:36AM EDT95.0068.3550.5051.900.00--3112.49%
BIDU230616C001000002022-07-21 9:46AM EDT100.0056.5547.8049.700.00--1110.96%
BIDU230616C001050002022-07-28 2:46PM EDT105.0048.2545.0546.150.00--2107.14%
BIDU230616C001100002022-07-29 10:42AM EDT110.0039.7440.7042.850.00--2101.34%
BIDU230616C001150002022-07-15 9:32AM EDT115.0041.5038.6539.800.00--099.16%
BIDU230616C001200002022-07-18 2:37PM EDT120.0041.4035.2536.250.00--194.33%
BIDU230616C001300002022-08-11 12:55PM EDT130.0030.6529.0530.55+0.61+2.03%21387.13%
BIDU230616C001350002022-08-11 1:22PM EDT135.0028.7027.0027.95+28.70-29085.00%
BIDU230616C001400002022-08-11 12:55PM EDT140.0025.6524.8025.55+2.55+11.04%3782.76%
BIDU230616C001500002022-08-10 11:57AM EDT150.0019.9020.3521.30+19.90--178.33%
BIDU230616C001550002022-08-11 1:37PM EDT155.0019.5518.8019.90+0.70+3.71%8477.58%
BIDU230616C001600002022-08-09 9:30AM EDT160.0015.5016.4517.650.00-111774.52%
BIDU230616C001650002022-07-15 3:03PM EDT165.0018.4515.5516.000.00--5373.87%
BIDU230616C001700002022-08-10 1:39PM EDT170.0013.1613.9514.50-0.24-1.79%-21872.30%
BIDU230616C001750002022-08-04 12:26PM EDT175.0014.0012.7013.150.00-2671.19%
BIDU230616C001800002022-07-28 1:08PM EDT180.0012.6911.4012.250.00--2670.40%
BIDU230616C001900002022-07-21 12:37PM EDT190.0012.779.359.750.00--468.04%
BIDU230616C001950002022-08-03 3:53PM EDT195.008.648.458.850.00--167.24%
BIDU230616C002000002022-08-11 1:23PM EDT200.008.057.658.00+0.80+11.03%31266.48%
BIDU230616C002100002022-07-29 10:55AM EDT210.006.255.956.550.00--3264.63%
BIDU230616C002200002022-08-11 1:23PM EDT220.005.355.055.40+0.40+8.08%458563.98%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU230616P000700002022-08-02 1:51PM EDT70.002.851.282.910.00-10010050.73%
BIDU230616P000750002022-08-05 3:27PM EDT75.003.052.312.740.00-143549.28%
BIDU230616P000800002022-08-05 3:37PM EDT80.003.743.153.350.00-45647.05%
BIDU230616P000850002022-08-11 9:55AM EDT85.003.953.854.10-0.55-12.22%1545.05%
BIDU230616P000900002022-08-11 12:55PM EDT90.004.754.704.95-0.65-12.04%502543.00%
BIDU230616P000950002022-08-02 3:43PM EDT95.007.255.455.950.00-53741.04%
BIDU230616P001000002022-08-02 2:54PM EDT100.008.656.607.100.00-13139.09%
BIDU230616P001050002022-08-02 2:34PM EDT105.0010.108.058.350.00-2936.94%
BIDU230616P001100002022-07-07 10:21AM EDT110.009.0510.6011.100.00--1438.35%
BIDU230616P001150002022-07-29 3:20PM EDT115.0013.0810.9511.400.00--42032.56%
BIDU230616P001200002022-08-10 10:43AM EDT120.0013.9012.9013.20-0.50-3.47%54830.15%
BIDU230616P001250002022-08-02 3:44PM EDT125.0017.8014.2515.150.00-35127.35%
BIDU230616P001300002022-08-02 3:44PM EDT130.0020.1516.8517.300.00-182724.05%
BIDU230616P001350002022-08-05 12:42PM EDT135.0020.7019.2019.650.00-176819.68%
BIDU230616P001400002022-08-02 10:22AM EDT140.0021.5521.2022.40-5.71-20.95%2005711.40%
BIDU230616P001450002022-07-07 1:21PM EDT145.0021.4526.8027.850.00--2017.07%
BIDU230616P001500002022-07-27 3:47PM EDT150.0028.5926.9528.150.00--50.00%
BIDU230616P001550002022-07-26 10:11AM EDT155.0032.3030.4531.700.00--600.00%
BIDU230616P001600002022-07-15 2:05PM EDT160.0036.6033.6534.050.00--500.00%
BIDU230616P001650002022-08-05 1:15PM EDT165.0038.7037.0037.450.00--100.00%
BIDU230616P001700002022-07-07 12:03PM EDT170.0034.5042.4543.600.00--10.00%
BIDU230616P001750002022-07-15 3:32PM EDT175.0046.5044.1545.250.00--500.00%
BIDU230616P001850002022-07-07 12:05PM EDT185.0044.2554.3554.850.00--200.00%
BIDU230616P001950002022-08-09 1:39PM EDT195.0063.5059.9560.650.00-10110.00%
BIDU230616P002000002022-07-18 11:03AM EDT200.0063.1264.2064.750.00--40.00%
BIDU230616P002100002022-07-28 2:46PM EDT210.0072.7072.9074.250.00--70.00%