BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
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
BIDU230616C000400002023-06-05 10:10AM EDT40.0091.350.000.000.00-100.00%
BIDU230616C000450002023-06-02 12:03PM EDT45.0089.900.000.000.00-100.00%
BIDU230616C000500002023-05-16 2:07PM EDT50.0083.550.000.000.00-100.00%
BIDU230616C000550002023-06-02 11:45AM EDT55.0079.500.000.000.00-300.00%
BIDU230616C000600002023-06-02 9:48AM EDT60.0072.840.000.000.00-100.00%
BIDU230616C000650002023-05-31 10:14AM EDT65.0055.050.000.000.00-100.00%
BIDU230616C000700002023-06-06 9:59AM EDT70.0064.160.000.000.00-100.00%
BIDU230616C000750002023-06-07 12:49PM EDT75.0059.500.000.000.00-100.00%
BIDU230616C000800002023-06-06 2:46PM EDT80.0058.600.000.000.00-100.00%
BIDU230616C000850002023-06-02 2:28PM EDT85.0050.380.000.000.00-300.00%
BIDU230616C000900002023-05-30 11:37AM EDT90.0033.050.000.000.00-100.00%
BIDU230616C000950002023-05-23 9:48AM EDT95.0028.450.000.000.00-200.00%
BIDU230616C001000002023-06-06 1:31PM EDT100.0038.640.000.000.00-1700.00%
BIDU230616C001050002023-06-07 3:52PM EDT105.0027.910.000.000.00-700.00%
BIDU230616C001070002023-06-01 11:24AM EDT107.0024.300.000.000.00--00.00%
BIDU230616C001080002023-06-01 11:24AM EDT108.0023.200.000.000.00-100.00%
BIDU230616C001100002023-06-06 10:15AM EDT110.0023.500.000.000.00-500.00%
BIDU230616C001130002023-06-01 2:34PM EDT113.0019.750.000.000.00-600.00%
BIDU230616C001140002023-06-07 10:15AM EDT114.0023.710.000.000.00-200.00%
BIDU230616C001150002023-06-07 10:35AM EDT115.0020.300.000.000.00-200.00%
BIDU230616C001160002023-06-01 11:55AM EDT116.0017.250.000.000.00-100.00%
BIDU230616C001170002023-06-06 10:53AM EDT117.0019.000.000.000.00-100.00%
BIDU230616C001180002023-06-07 10:25AM EDT118.0017.650.000.000.00-100.00%
BIDU230616C001190002023-06-02 9:37AM EDT119.0016.000.000.000.00-400.00%
BIDU230616C001200002023-06-07 10:58AM EDT120.0014.400.000.000.00-2700.00%
BIDU230616C001210002023-06-07 10:54AM EDT121.0013.650.000.000.00-100.00%
BIDU230616C001220002023-06-07 1:39PM EDT122.0012.050.000.000.00-100.00%
BIDU230616C001230002023-06-06 10:53AM EDT123.0013.450.000.000.00-200.00%
BIDU230616C001240002023-06-06 12:01PM EDT124.0015.830.000.000.00-100.00%
BIDU230616C001250002023-06-07 11:18AM EDT125.0010.730.000.000.00-2800.00%
BIDU230616C001260002023-06-07 2:02PM EDT126.008.950.000.000.00-200.00%
BIDU230616C001270002023-06-06 11:25AM EDT127.0010.670.000.000.00-400.00%
BIDU230616C001280002023-06-07 10:38AM EDT128.008.100.000.000.00-600.00%
BIDU230616C001290002023-06-07 10:23AM EDT129.008.690.000.000.00-100.00%
BIDU230616C001300002023-06-07 3:51PM EDT130.005.870.000.000.00-3100.00%
BIDU230616C001310002023-06-07 3:56PM EDT131.005.000.000.000.00-11300.00%
BIDU230616C001320002023-06-07 3:42PM EDT132.004.750.000.000.00-3000.00%
BIDU230616C001330002023-06-07 3:54PM EDT133.004.140.000.000.00-4300.39%
BIDU230616C001340002023-06-07 3:37PM EDT134.003.750.000.000.00-22201.56%
BIDU230616C001350002023-06-07 3:54PM EDT135.003.300.000.000.00-22803.13%
BIDU230616C001360002023-06-07 2:32PM EDT136.003.170.000.000.00-10003.13%
BIDU230616C001370002023-06-07 2:31PM EDT137.002.860.000.000.00-3706.25%
BIDU230616C001380002023-06-07 3:53PM EDT138.002.300.000.000.00-7506.25%
BIDU230616C001390002023-06-07 2:35PM EDT139.002.210.000.000.00-1306.25%
BIDU230616C001400002023-06-07 3:59PM EDT140.001.820.000.000.00-42506.25%
BIDU230616C001450002023-06-07 3:54PM EDT145.001.070.000.000.00-71012.50%
BIDU230616C001500002023-06-07 3:55PM EDT150.000.620.000.000.00-235012.50%
BIDU230616C001550002023-06-07 3:38PM EDT155.000.410.000.000.00-38025.00%
BIDU230616C001600002023-06-07 3:38PM EDT160.000.280.000.000.00-27025.00%
BIDU230616C001650002023-06-06 2:25PM EDT165.000.380.000.000.00-32025.00%
BIDU230616C001700002023-06-07 3:37PM EDT170.000.130.000.000.00-3025.00%
BIDU230616C001750002023-06-06 1:59PM EDT175.000.200.000.000.00-1050.00%
BIDU230616C001800002023-06-07 2:42PM EDT180.000.060.000.000.00-115050.00%
BIDU230616C001850002023-06-07 11:24AM EDT185.000.050.000.000.00-23050.00%
BIDU230616C001900002023-06-06 11:05AM EDT190.000.050.000.000.00-2050.00%
BIDU230616C001950002023-06-07 10:06AM EDT195.000.050.000.000.00-5050.00%
BIDU230616C002000002023-06-07 1:13PM EDT200.000.020.000.000.00-105050.00%
BIDU230616C002100002023-06-07 12:38PM EDT210.000.010.000.000.00-245050.00%
BIDU230616C002200002023-06-07 12:38PM EDT220.000.010.000.000.00-1050.00%
BIDU230616C002300002023-05-16 9:53AM EDT230.000.020.000.000.00-1050.00%
BIDU230616C002400002023-06-07 12:34PM EDT240.000.010.000.000.00-1050.00%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU230616P000400002023-05-03 2:36PM EDT40.000.040.000.050.00-75,441275.00%
BIDU230616P000450002023-04-25 2:16PM EDT45.000.150.000.160.00-172282.03%
BIDU230616P000500002023-05-05 12:32PM EDT50.000.060.000.080.00-10132236.72%
BIDU230616P000550002023-05-12 1:11PM EDT55.000.080.000.000.00-1050.00%
BIDU230616P000600002023-05-01 11:57AM EDT60.000.070.000.160.00-10334210.94%
BIDU230616P000650002023-05-15 12:11PM EDT65.000.070.000.000.00-41050.00%
BIDU230616P000700002023-06-02 11:57AM EDT70.000.010.000.000.00-7050.00%
BIDU230616P000750002023-05-24 9:40AM EDT75.000.070.000.000.00-10050.00%
BIDU230616P000800002023-06-06 1:49PM EDT80.000.010.000.000.00-5050.00%
BIDU230616P000850002023-06-05 2:11PM EDT85.000.040.000.000.00-9050.00%
BIDU230616P000900002023-06-07 12:18PM EDT90.000.040.000.000.00-13050.00%
BIDU230616P000950002023-06-06 3:35PM EDT95.000.030.000.000.00-11050.00%
BIDU230616P001000002023-06-06 3:13PM EDT100.000.040.000.000.00-317050.00%
BIDU230616P001050002023-06-06 1:52PM EDT105.000.040.000.000.00-7025.00%
BIDU230616P001070002023-06-02 11:01AM EDT107.000.170.000.000.00-3025.00%
BIDU230616P001080002023-06-02 2:03PM EDT108.000.120.000.000.00-3025.00%
BIDU230616P001100002023-06-07 2:06PM EDT110.000.110.000.000.00-2025.00%
BIDU230616P001130002023-06-07 2:06PM EDT113.000.150.000.000.00-34025.00%
BIDU230616P001140002023-06-07 10:03AM EDT114.000.180.000.000.00-1025.00%
BIDU230616P001150002023-06-07 3:39PM EDT115.000.180.000.000.00-78025.00%
BIDU230616P001160002023-06-07 3:57PM EDT116.000.150.000.000.00-3025.00%
BIDU230616P001170002023-06-07 3:30PM EDT117.000.230.000.000.00-5025.00%
BIDU230616P001180002023-06-07 3:39PM EDT118.000.280.000.000.00-20012.50%
BIDU230616P001190002023-06-07 3:50PM EDT119.000.340.000.000.00-35012.50%
BIDU230616P001200002023-06-07 3:58PM EDT120.000.400.000.000.00-21012.50%
BIDU230616P001210002023-06-06 1:07PM EDT121.000.330.000.000.00-13012.50%
BIDU230616P001220002023-06-07 2:22PM EDT122.000.560.000.000.00-14012.50%
BIDU230616P001230002023-06-07 12:53PM EDT123.000.640.000.000.00-24012.50%
BIDU230616P001240002023-06-07 2:19PM EDT124.000.820.000.000.00-34012.50%
BIDU230616P001250002023-06-07 3:56PM EDT125.001.160.000.000.00-85012.50%
BIDU230616P001260002023-06-07 10:10AM EDT126.000.810.000.000.00-506.25%
BIDU230616P001270002023-06-07 2:46PM EDT127.001.510.000.000.00-1106.25%
BIDU230616P001280002023-06-07 3:27PM EDT128.001.840.000.000.00-2406.25%
BIDU230616P001290002023-06-07 11:44AM EDT129.001.900.000.000.00-906.25%
BIDU230616P001300002023-06-07 3:56PM EDT130.002.710.000.000.00-14703.13%
BIDU230616P001310002023-06-07 3:45PM EDT131.003.030.000.000.00-303.13%
BIDU230616P001320002023-06-07 3:52PM EDT132.003.610.000.000.00-3401.56%
BIDU230616P001330002023-06-07 3:51PM EDT133.004.000.000.000.00-5700.00%
BIDU230616P001340002023-06-07 3:51PM EDT134.004.550.000.000.00-2200.00%
BIDU230616P001350002023-06-07 1:53PM EDT135.005.040.000.000.00-6400.00%
BIDU230616P001360002023-06-07 10:59AM EDT136.005.300.000.000.00-7600.00%
BIDU230616P001370002023-06-07 3:50PM EDT137.006.400.000.000.00-4300.00%
BIDU230616P001380002023-06-07 10:10AM EDT138.004.850.000.000.00-400.00%
BIDU230616P001390002023-06-07 9:35AM EDT139.006.650.000.000.00-100.00%
BIDU230616P001400002023-06-07 3:35PM EDT140.008.670.000.000.00-3000.00%
BIDU230616P001450002023-06-07 12:56PM EDT145.0012.000.000.000.00-1500.00%
BIDU230616P001500002023-06-07 12:53PM EDT150.0016.400.000.000.00-2400.00%
BIDU230616P001550002023-06-07 1:30PM EDT155.0021.750.000.000.00-1400.00%
BIDU230616P001600002023-06-07 1:29PM EDT160.0026.600.000.000.00-1500.00%
BIDU230616P001650002023-05-23 1:21PM EDT165.0041.950.000.000.00-100.00%
BIDU230616P001700002023-05-16 2:23PM EDT170.0036.800.000.000.00-100.00%
BIDU230616P001750002023-06-02 9:36AM EDT175.0040.750.000.000.00-100.00%
BIDU230616P001800002023-06-01 10:39AM EDT180.0050.650.000.000.00-100.00%
BIDU230616P001850002023-05-16 2:21PM EDT185.0051.450.000.000.00-100.00%
BIDU230616P001900002023-04-14 9:30AM EDT190.0059.0069.5570.400.00-20343.80%
BIDU230616P001950002023-05-16 1:06PM EDT195.0062.100.000.000.00-100.00%
BIDU230616P002000002023-05-16 2:55PM EDT200.0065.800.000.000.00-200.00%
BIDU230616P002100002023-05-30 11:53AM EDT210.0088.150.000.000.00-100.00%
BIDU230616P002200002023-06-07 3:51PM EDT220.0086.950.000.000.00-200.00%
BIDU230616P002300002023-02-13 3:16PM EDT230.0083.5296.5597.650.00-40177.34%
BIDU230616P002400002023-06-07 9:48AM EDT240.00103.600.000.000.00-100.00%