Mercado abrirá em 3 h 45 min

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
138,43+4,20 (+3,13%)
No fechamento: 04:00PM EST
138,00 -0,43 (-0,31%)
Pós-fechamento: 07:50PM EST
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
BIDU230616C000500002022-11-16 3:42PM EST50.0047.9163.8565.150.00-730.00%
BIDU230616C000550002023-01-04 9:40AM EST55.0073.200.000.000.00-100.00%
BIDU230616C000600002023-01-17 1:21PM EST60.0071.680.000.000.00-200.00%
BIDU230616C000650002023-01-17 1:19PM EST65.0066.910.000.000.00-800.00%
BIDU230616C000700002023-01-17 1:19PM EST70.0062.280.000.000.00-200.00%
BIDU230616C000750002023-01-17 1:18PM EST75.0057.720.000.000.00-200.00%
BIDU230616C000800002023-01-25 10:01AM EST80.0055.310.000.000.00-100.00%
BIDU230616C000850002023-01-10 2:43PM EST85.0054.080.000.000.00-100.00%
BIDU230616C000900002023-01-12 9:59AM EST90.0049.250.000.000.00-500.00%
BIDU230616C000950002023-01-17 10:45AM EST95.0039.450.000.000.00-100.00%
BIDU230616C001000002023-01-24 1:00PM EST100.0039.100.000.000.00-100.00%
BIDU230616C001050002023-01-20 9:55AM EST105.0035.880.000.000.00-200.00%
BIDU230616C001100002023-01-19 12:15PM EST110.0027.450.000.000.00-100.00%
BIDU230616C001150002023-01-24 3:28PM EST115.0027.150.000.000.00-100.00%
BIDU230616C001200002023-01-26 10:02AM EST120.0026.180.000.000.00-400.00%
BIDU230616C001250002023-01-26 3:56PM EST125.0024.040.000.000.00-1100.00%
BIDU230616C001300002023-01-26 3:47PM EST130.0020.800.000.000.00-200.00%
BIDU230616C001350002023-01-26 10:03AM EST135.0017.250.000.000.00-1900.00%
BIDU230616C001400002023-01-26 10:18AM EST140.0014.800.000.000.00-2100.39%
BIDU230616C001450002023-01-23 3:13PM EST145.0012.600.000.000.00-901.56%
BIDU230616C001500002023-01-26 10:45AM EST150.0011.040.000.000.00-203.13%
BIDU230616C001550002023-01-26 1:04PM EST155.009.500.000.000.00-1003.13%
BIDU230616C001600002023-01-26 2:21PM EST160.008.170.000.000.00-606.25%
BIDU230616C001650002023-01-26 11:17AM EST165.006.850.000.000.00-206.25%
BIDU230616C001700002023-01-26 3:53PM EST170.005.750.000.000.00-306.25%
BIDU230616C001750002023-01-26 10:27AM EST175.004.620.000.000.00-106.25%
BIDU230616C001800002023-01-25 10:38AM EST180.003.100.000.000.00-106.25%
BIDU230616C001850002023-01-26 3:40PM EST185.003.500.000.000.00-5012.50%
BIDU230616C001900002023-01-24 3:46PM EST190.002.330.000.000.00-2012.50%
BIDU230616C001950002023-01-19 10:49AM EST195.002.000.000.000.00-1012.50%
BIDU230616C002000002023-01-26 10:47AM EST200.002.030.000.000.00-6012.50%
BIDU230616C002100002023-01-26 10:01AM EST210.001.470.000.000.00-1012.50%
BIDU230616C002200002023-01-23 1:55PM EST220.001.120.000.000.00-4012.50%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU230616P000400002023-01-18 10:22AM EST40.000.180.000.000.00-2050.00%
BIDU230616P000450002023-01-18 10:23AM EST45.000.290.000.000.00-2050.00%
BIDU230616P000500002023-01-20 3:49PM EST50.000.300.000.000.00-2025.00%
BIDU230616P000550002023-01-24 2:32PM EST55.000.380.000.000.00-2025.00%
BIDU230616P000600002023-01-17 2:57PM EST60.000.570.000.000.00-2025.00%
BIDU230616P000650002023-01-18 9:45AM EST65.000.740.000.000.00-1025.00%
BIDU230616P000700002023-01-23 1:48PM EST70.000.660.000.000.00-5025.00%
BIDU230616P000750002023-01-20 10:29AM EST75.000.980.000.000.00-2025.00%
BIDU230616P000800002023-01-24 3:50PM EST80.001.210.000.000.00-1025.00%
BIDU230616P000850002023-01-26 3:07PM EST85.001.310.000.000.00-5012.50%
BIDU230616P000900002023-01-24 3:34PM EST90.002.050.000.000.00-5012.50%
BIDU230616P000950002023-01-26 12:56PM EST95.002.190.000.000.00-8012.50%
BIDU230616P001000002023-01-25 1:48PM EST100.003.250.000.000.00-1012.50%
BIDU230616P001050002023-01-25 3:31PM EST105.004.000.000.000.00-2012.50%
BIDU230616P001100002023-01-26 3:53PM EST110.004.360.000.000.00-106.25%
BIDU230616P001150002023-01-23 2:03PM EST115.006.100.000.000.00-1206.25%
BIDU230616P001200002023-01-26 3:53PM EST120.006.910.000.000.00-206.25%
BIDU230616P001250002023-01-26 3:45PM EST125.008.590.000.000.00-203.13%
BIDU230616P001300002023-01-26 3:45PM EST130.0010.510.000.000.00-103.13%
BIDU230616P001350002023-01-26 3:58PM EST135.0012.500.000.000.00-4600.78%
BIDU230616P001400002023-01-26 1:41PM EST140.0015.350.000.000.00-200.00%
BIDU230616P001450002023-01-26 3:57PM EST145.0017.700.000.000.00-800.00%
BIDU230616P001500002023-01-23 9:36AM EST150.0022.000.000.000.00-100.00%
BIDU230616P001550002023-01-20 3:33PM EST155.0026.200.000.000.00-900.00%
BIDU230616P001600002023-01-20 3:33PM EST160.0029.800.000.000.00-1500.00%
BIDU230616P001650002023-01-25 10:20AM EST165.0036.000.000.000.00-100.00%
BIDU230616P001700002023-01-18 10:52AM EST170.0044.900.000.000.00-100.00%
BIDU230616P001750002022-12-19 10:01AM EST175.0062.8049.5050.950.00-56173.70%
BIDU230616P001800002022-12-08 3:18PM EST180.0061.6049.4050.650.00-2160.63%
BIDU230616P001850002023-01-25 12:12PM EST185.0052.770.000.000.00-100.00%
BIDU230616P001900002022-12-08 3:02PM EST190.0070.9058.1559.650.00-2062.66%
BIDU230616P001950002022-09-30 1:47PM EST195.0077.00115.80117.300.00-50225.54%
BIDU230616P002000002023-01-26 3:43PM EST200.0061.850.000.000.00-200.00%
BIDU230616P002100002023-01-26 10:36AM EST210.0073.000.000.000.00-200.00%
BIDU230616P002200002022-12-12 11:20AM EST220.00105.9781.0582.650.00-2045.92%