BIDU - Baidu, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230616C00040000 | 2023-06-05 10:10AM EDT | 40.00 | 91.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00045000 | 2023-06-02 12:03PM EDT | 45.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00050000 | 2023-05-16 2:07PM EDT | 50.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00055000 | 2023-06-02 11:45AM EDT | 55.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BIDU230616C00060000 | 2023-06-02 9:48AM EDT | 60.00 | 72.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00065000 | 2023-05-31 10:14AM EDT | 65.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00070000 | 2023-06-06 9:59AM EDT | 70.00 | 64.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00075000 | 2023-06-07 12:49PM EDT | 75.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00080000 | 2023-06-06 2:46PM EDT | 80.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00085000 | 2023-06-02 2:28PM EDT | 85.00 | 50.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BIDU230616C00090000 | 2023-05-30 11:37AM EDT | 90.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00095000 | 2023-05-23 9:48AM EDT | 95.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU230616C00100000 | 2023-06-06 1:31PM EDT | 100.00 | 38.64 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BIDU230616C00105000 | 2023-06-07 3:52PM EDT | 105.00 | 27.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BIDU230616C00107000 | 2023-06-01 11:24AM EDT | 107.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIDU230616C00108000 | 2023-06-01 11:24AM EDT | 108.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00110000 | 2023-06-06 10:15AM EDT | 110.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIDU230616C00113000 | 2023-06-01 2:34PM EDT | 113.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BIDU230616C00114000 | 2023-06-07 10:15AM EDT | 114.00 | 23.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU230616C00115000 | 2023-06-07 10:35AM EDT | 115.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU230616C00116000 | 2023-06-01 11:55AM EDT | 116.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00117000 | 2023-06-06 10:53AM EDT | 117.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00118000 | 2023-06-07 10:25AM EDT | 118.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00119000 | 2023-06-02 9:37AM EDT | 119.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIDU230616C00120000 | 2023-06-07 10:58AM EDT | 120.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BIDU230616C00121000 | 2023-06-07 10:54AM EDT | 121.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00122000 | 2023-06-07 1:39PM EDT | 122.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00123000 | 2023-06-06 10:53AM EDT | 123.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU230616C00124000 | 2023-06-06 12:01PM EDT | 124.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00125000 | 2023-06-07 11:18AM EDT | 125.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BIDU230616C00126000 | 2023-06-07 2:02PM EDT | 126.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU230616C00127000 | 2023-06-06 11:25AM EDT | 127.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIDU230616C00128000 | 2023-06-07 10:38AM EDT | 128.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BIDU230616C00129000 | 2023-06-07 10:23AM EDT | 129.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616C00130000 | 2023-06-07 3:51PM EDT | 130.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BIDU230616C00131000 | 2023-06-07 3:56PM EDT | 131.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| BIDU230616C00132000 | 2023-06-07 3:42PM EDT | 132.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BIDU230616C00133000 | 2023-06-07 3:54PM EDT | 133.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.39% |
| BIDU230616C00134000 | 2023-06-07 3:37PM EDT | 134.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 1.56% |
| BIDU230616C00135000 | 2023-06-07 3:54PM EDT | 135.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 3.13% |
| BIDU230616C00136000 | 2023-06-07 2:32PM EDT | 136.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| BIDU230616C00137000 | 2023-06-07 2:31PM EDT | 137.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| BIDU230616C00138000 | 2023-06-07 3:53PM EDT | 138.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| BIDU230616C00139000 | 2023-06-07 2:35PM EDT | 139.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| BIDU230616C00140000 | 2023-06-07 3:59PM EDT | 140.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 6.25% |
| BIDU230616C00145000 | 2023-06-07 3:54PM EDT | 145.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| BIDU230616C00150000 | 2023-06-07 3:55PM EDT | 150.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| BIDU230616C00155000 | 2023-06-07 3:38PM EDT | 155.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| BIDU230616C00160000 | 2023-06-07 3:38PM EDT | 160.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| BIDU230616C00165000 | 2023-06-06 2:25PM EDT | 165.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| BIDU230616C00170000 | 2023-06-07 3:37PM EDT | 170.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BIDU230616C00175000 | 2023-06-06 1:59PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIDU230616C00180000 | 2023-06-07 2:42PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| BIDU230616C00185000 | 2023-06-07 11:24AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| BIDU230616C00190000 | 2023-06-06 11:05AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BIDU230616C00195000 | 2023-06-07 10:06AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BIDU230616C00200000 | 2023-06-07 1:13PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| BIDU230616C00210000 | 2023-06-07 12:38PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 50.00% |
| BIDU230616C00220000 | 2023-06-07 12:38PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIDU230616C00230000 | 2023-05-16 9:53AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIDU230616C00240000 | 2023-06-07 12:34PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230616P00040000 | 2023-05-03 2:36PM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 5,441 | 275.00% |
| BIDU230616P00045000 | 2023-04-25 2:16PM EDT | 45.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 1 | 72 | 282.03% |
| BIDU230616P00050000 | 2023-05-05 12:32PM EDT | 50.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 10 | 132 | 236.72% |
| BIDU230616P00055000 | 2023-05-12 1:11PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIDU230616P00060000 | 2023-05-01 11:57AM EDT | 60.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 10 | 334 | 210.94% |
| BIDU230616P00065000 | 2023-05-15 12:11PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| BIDU230616P00070000 | 2023-06-02 11:57AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BIDU230616P00075000 | 2023-05-24 9:40AM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BIDU230616P00080000 | 2023-06-06 1:49PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BIDU230616P00085000 | 2023-06-05 2:11PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BIDU230616P00090000 | 2023-06-07 12:18PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BIDU230616P00095000 | 2023-06-06 3:35PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BIDU230616P00100000 | 2023-06-06 3:13PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 50.00% |
| BIDU230616P00105000 | 2023-06-06 1:52PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| BIDU230616P00107000 | 2023-06-02 11:01AM EDT | 107.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BIDU230616P00108000 | 2023-06-02 2:03PM EDT | 108.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BIDU230616P00110000 | 2023-06-07 2:06PM EDT | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BIDU230616P00113000 | 2023-06-07 2:06PM EDT | 113.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| BIDU230616P00114000 | 2023-06-07 10:03AM EDT | 114.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIDU230616P00115000 | 2023-06-07 3:39PM EDT | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| BIDU230616P00116000 | 2023-06-07 3:57PM EDT | 116.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BIDU230616P00117000 | 2023-06-07 3:30PM EDT | 117.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BIDU230616P00118000 | 2023-06-07 3:39PM EDT | 118.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BIDU230616P00119000 | 2023-06-07 3:50PM EDT | 119.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| BIDU230616P00120000 | 2023-06-07 3:58PM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| BIDU230616P00121000 | 2023-06-06 1:07PM EDT | 121.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BIDU230616P00122000 | 2023-06-07 2:22PM EDT | 122.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| BIDU230616P00123000 | 2023-06-07 12:53PM EDT | 123.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| BIDU230616P00124000 | 2023-06-07 2:19PM EDT | 124.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| BIDU230616P00125000 | 2023-06-07 3:56PM EDT | 125.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| BIDU230616P00126000 | 2023-06-07 10:10AM EDT | 126.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BIDU230616P00127000 | 2023-06-07 2:46PM EDT | 127.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BIDU230616P00128000 | 2023-06-07 3:27PM EDT | 128.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| BIDU230616P00129000 | 2023-06-07 11:44AM EDT | 129.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BIDU230616P00130000 | 2023-06-07 3:56PM EDT | 130.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 3.13% |
| BIDU230616P00131000 | 2023-06-07 3:45PM EDT | 131.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BIDU230616P00132000 | 2023-06-07 3:52PM EDT | 132.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| BIDU230616P00133000 | 2023-06-07 3:51PM EDT | 133.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| BIDU230616P00134000 | 2023-06-07 3:51PM EDT | 134.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BIDU230616P00135000 | 2023-06-07 1:53PM EDT | 135.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| BIDU230616P00136000 | 2023-06-07 10:59AM EDT | 136.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| BIDU230616P00137000 | 2023-06-07 3:50PM EDT | 137.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BIDU230616P00138000 | 2023-06-07 10:10AM EDT | 138.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIDU230616P00139000 | 2023-06-07 9:35AM EDT | 139.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616P00140000 | 2023-06-07 3:35PM EDT | 140.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BIDU230616P00145000 | 2023-06-07 12:56PM EDT | 145.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BIDU230616P00150000 | 2023-06-07 12:53PM EDT | 150.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BIDU230616P00155000 | 2023-06-07 1:30PM EDT | 155.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BIDU230616P00160000 | 2023-06-07 1:29PM EDT | 160.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BIDU230616P00165000 | 2023-05-23 1:21PM EDT | 165.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616P00170000 | 2023-05-16 2:23PM EDT | 170.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616P00175000 | 2023-06-02 9:36AM EDT | 175.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616P00180000 | 2023-06-01 10:39AM EDT | 180.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616P00185000 | 2023-05-16 2:21PM EDT | 185.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616P00190000 | 2023-04-14 9:30AM EDT | 190.00 | 59.00 | 69.55 | 70.40 | 0.00 | - | 2 | 0 | 343.80% |
| BIDU230616P00195000 | 2023-05-16 1:06PM EDT | 195.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616P00200000 | 2023-05-16 2:55PM EDT | 200.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU230616P00210000 | 2023-05-30 11:53AM EDT | 210.00 | 88.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU230616P00220000 | 2023-06-07 3:51PM EDT | 220.00 | 86.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU230616P00230000 | 2023-02-13 3:16PM EDT | 230.00 | 83.52 | 96.55 | 97.65 | 0.00 | - | 4 | 0 | 177.34% |
| BIDU230616P00240000 | 2023-06-07 9:48AM EDT | 240.00 | 103.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.