BIDU - Baidu, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara15 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230915C00065000 | 2023-03-21 12:51PM EDT | 65.00 | 87.65 | 63.85 | 65.00 | 0.00 | - | 1 | 3 | 128.15% |
| BIDU230915C00070000 | 2023-05-18 3:50PM EDT | 70.00 | 56.40 | 54.25 | 56.05 | 0.00 | - | 1 | 6 | 76.81% |
| BIDU230915C00075000 | 2023-05-12 12:05PM EDT | 75.00 | 47.95 | 49.90 | 51.40 | 0.00 | - | 1 | 21 | 74.63% |
| BIDU230915C00080000 | 2023-05-24 9:36AM EDT | 80.00 | 42.80 | 45.40 | 46.80 | 0.00 | - | 1 | 10 | 71.09% |
| BIDU230915C00085000 | 2023-05-23 10:25AM EDT | 85.00 | 41.40 | 40.95 | 42.30 | 0.00 | - | 1 | 46 | 67.64% |
| BIDU230915C00090000 | 2023-05-30 11:22AM EDT | 90.00 | 36.74 | 36.55 | 37.85 | -0.80 | -2.13% | 10 | 6 | 64.01% |
| BIDU230915C00095000 | 2023-05-25 9:42AM EDT | 95.00 | 29.40 | 32.30 | 33.45 | 0.00 | - | 1 | 75 | 60.51% |
| BIDU230915C00100000 | 2023-05-26 1:20PM EDT | 100.00 | 30.41 | 28.30 | 29.15 | 0.00 | - | 6 | 35 | 57.40% |
| BIDU230915C00105000 | 2023-05-24 9:30AM EDT | 105.00 | 21.77 | 24.50 | 25.60 | 0.00 | - | 4 | 42 | 55.90% |
| BIDU230915C00110000 | 2023-05-26 1:55PM EDT | 110.00 | 22.65 | 21.05 | 22.00 | 0.00 | - | 1 | 63 | 54.09% |
| BIDU230915C00115000 | 2023-05-30 11:44AM EDT | 115.00 | 17.20 | 17.95 | 18.40 | +3.05 | +21.55% | 1 | 76 | 52.05% |
| BIDU230915C00120000 | 2023-05-30 11:16AM EDT | 120.00 | 15.35 | 15.05 | 15.50 | -1.20 | -7.25% | 14 | 332 | 50.81% |
| BIDU230915C00125000 | 2023-05-30 3:55PM EDT | 125.00 | 12.85 | 12.60 | 13.05 | -1.50 | -10.45% | 274 | 534 | 50.21% |
| BIDU230915C00130000 | 2023-05-30 12:15PM EDT | 130.00 | 10.10 | 10.45 | 10.80 | -1.25 | -11.01% | 89 | 739 | 50.15% |
| BIDU230915C00135000 | 2023-05-30 11:19AM EDT | 135.00 | 8.86 | 8.60 | 8.90 | -1.13 | -11.31% | 9 | 1,456 | 49.54% |
| BIDU230915C00140000 | 2023-05-30 3:28PM EDT | 140.00 | 7.10 | 7.00 | 7.35 | -1.08 | -13.20% | 17 | 1,413 | 49.32% |
| BIDU230915C00145000 | 2023-05-30 3:55PM EDT | 145.00 | 5.90 | 5.70 | 6.15 | -0.95 | -13.87% | 25 | 2,633 | 49.60% |
| BIDU230915C00150000 | 2023-05-30 3:42PM EDT | 150.00 | 4.82 | 4.55 | 5.10 | -0.88 | -15.44% | 27 | 2,048 | 49.71% |
| BIDU230915C00155000 | 2023-05-30 2:38PM EDT | 155.00 | 3.86 | 3.75 | 4.10 | -0.79 | -16.99% | 21 | 1,556 | 49.26% |
| BIDU230915C00160000 | 2023-05-30 11:24AM EDT | 160.00 | 3.20 | 3.05 | 3.40 | -0.65 | -16.88% | 11 | 1,937 | 49.52% |
| BIDU230915C00165000 | 2023-05-30 3:22PM EDT | 165.00 | 2.68 | 2.50 | 2.89 | -0.02 | -0.74% | 19 | 681 | 50.18% |
| BIDU230915C00170000 | 2023-05-30 12:08PM EDT | 170.00 | 2.12 | 2.04 | 2.42 | +0.66 | +45.21% | 30 | 1,129 | 50.56% |
| BIDU230915C00175000 | 2023-05-30 2:03PM EDT | 175.00 | 1.87 | 1.68 | 2.01 | -0.30 | -13.82% | 9 | 597 | 50.81% |
| BIDU230915C00180000 | 2023-05-30 1:18PM EDT | 180.00 | 1.46 | 1.40 | 1.67 | +0.46 | +46.00% | 503 | 2,878 | 51.04% |
| BIDU230915C00185000 | 2023-05-26 2:37PM EDT | 185.00 | 1.35 | 1.15 | 1.40 | 0.00 | - | 61 | 186 | 50.26% |
| BIDU230915C00190000 | 2023-05-30 2:19PM EDT | 190.00 | 1.04 | 0.98 | 1.17 | -0.08 | -7.14% | 2 | 1,419 | 50.70% |
| BIDU230915C00195000 | 2023-05-30 10:22AM EDT | 195.00 | 0.96 | 0.79 | 1.09 | +0.08 | +9.09% | 2 | 565 | 51.49% |
| BIDU230915C00200000 | 2023-05-26 11:51AM EDT | 200.00 | 0.71 | 0.67 | 0.90 | 0.00 | - | 40 | 1,253 | 51.73% |
| BIDU230915C00210000 | 2023-05-16 2:22PM EDT | 210.00 | 0.77 | 0.44 | 0.77 | 0.00 | - | 2 | 583 | 53.13% |
| BIDU230915C00220000 | 2023-05-30 3:59PM EDT | 220.00 | 0.56 | 0.35 | 0.55 | +0.28 | +100.00% | 52 | 222 | 53.98% |
| BIDU230915C00230000 | 2023-05-23 12:37PM EDT | 230.00 | 0.18 | 0.12 | 0.54 | 0.00 | - | 303 | 475 | 54.59% |
| BIDU230915C00240000 | 2023-05-30 1:29PM EDT | 240.00 | 0.25 | 0.13 | 0.32 | +0.03 | +13.64% | 2 | 544 | 54.59% |
Opções de vendapara15 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230915P00065000 | 2023-05-17 11:57AM EDT | 65.00 | 0.31 | 0.12 | 0.62 | 0.00 | - | 1 | 151 | 63.38% |
| BIDU230915P00070000 | 2023-05-17 10:01AM EDT | 70.00 | 0.49 | 0.30 | 0.78 | 0.00 | - | 1 | 139 | 60.99% |
| BIDU230915P00075000 | 2023-05-18 12:51PM EDT | 75.00 | 0.73 | 0.53 | 0.85 | 0.00 | - | 1 | 612 | 57.37% |
| BIDU230915P00080000 | 2023-05-24 9:30AM EDT | 80.00 | 1.06 | 0.87 | 1.06 | 0.00 | - | 1 | 365 | 55.08% |
| BIDU230915P00085000 | 2023-05-30 10:22AM EDT | 85.00 | 1.28 | 1.25 | 1.45 | +0.01 | +0.79% | 34 | 98 | 53.13% |
| BIDU230915P00090000 | 2023-05-30 3:55PM EDT | 90.00 | 1.85 | 1.78 | 1.97 | +0.08 | +4.52% | 30 | 1,582 | 51.40% |
| BIDU230915P00095000 | 2023-05-26 1:55PM EDT | 95.00 | 2.44 | 2.52 | 2.71 | 0.00 | - | 6 | 206 | 50.16% |
| BIDU230915P00100000 | 2023-05-26 1:59PM EDT | 100.00 | 3.25 | 3.35 | 3.65 | 0.00 | - | 102 | 456 | 49.45% |
| BIDU230915P00105000 | 2023-05-26 3:25PM EDT | 105.00 | 4.14 | 4.35 | 4.75 | 0.00 | - | 1 | 1,107 | 47.79% |
| BIDU230915P00110000 | 2023-05-30 10:19AM EDT | 110.00 | 6.14 | 5.90 | 6.25 | +0.61 | +11.03% | 13 | 851 | 46.87% |
| BIDU230915P00115000 | 2023-05-30 3:00PM EDT | 115.00 | 7.86 | 7.55 | 7.85 | -1.24 | -13.63% | 1 | 574 | 45.16% |
| BIDU230915P00120000 | 2023-05-30 10:19AM EDT | 120.00 | 9.45 | 9.65 | 10.00 | +0.55 | +6.18% | 1 | 494 | 44.46% |
| BIDU230915P00125000 | 2023-05-30 1:05PM EDT | 125.00 | 12.60 | 12.05 | 12.40 | +1.30 | +11.50% | 119 | 449 | 43.47% |
| BIDU230915P00130000 | 2023-05-26 2:00PM EDT | 130.00 | 14.60 | 14.85 | 15.20 | +0.45 | +3.18% | 15 | 1,166 | 42.76% |
| BIDU230915P00135000 | 2023-05-26 2:42PM EDT | 135.00 | 16.88 | 17.95 | 18.45 | 0.00 | - | 10 | 1,076 | 42.55% |
| BIDU230915P00140000 | 2023-05-22 11:21AM EDT | 140.00 | 18.90 | 21.35 | 21.85 | 0.00 | - | 2 | 1,625 | 41.80% |
| BIDU230915P00145000 | 2023-05-26 2:42PM EDT | 145.00 | 23.83 | 24.80 | 25.75 | 0.00 | - | 13 | 1,702 | 42.03% |
| BIDU230915P00150000 | 2023-05-23 11:46AM EDT | 150.00 | 27.91 | 28.75 | 29.70 | 0.00 | - | 61 | 1,103 | 41.49% |
| BIDU230915P00155000 | 2023-05-17 12:09PM EDT | 155.00 | 28.91 | 33.00 | 33.95 | 0.00 | - | 3 | 500 | 41.46% |
| BIDU230915P00160000 | 2023-05-26 9:40AM EDT | 160.00 | 39.20 | 37.15 | 38.35 | 0.00 | - | 1 | 402 | 41.38% |
| BIDU230915P00165000 | 2023-05-24 10:07AM EDT | 165.00 | 46.30 | 41.60 | 42.85 | 0.00 | - | 1 | 119 | 41.10% |
| BIDU230915P00170000 | 2023-05-22 9:36AM EDT | 170.00 | 43.10 | 46.45 | 47.40 | 0.00 | - | 1 | 391 | 40.25% |
| BIDU230915P00175000 | 2023-05-25 12:03PM EDT | 175.00 | 56.90 | 51.20 | 52.30 | 0.00 | - | 9 | 92 | 41.92% |
| BIDU230915P00180000 | 2023-05-11 3:29PM EDT | 180.00 | 56.20 | 56.05 | 57.10 | 0.00 | - | 6 | 0 | 42.19% |
| BIDU230915P00185000 | 2023-05-03 3:14PM EDT | 185.00 | 68.05 | 60.95 | 62.00 | 0.00 | - | 25 | 0 | 43.24% |
| BIDU230915P00190000 | 2023-05-24 3:32PM EDT | 190.00 | 70.60 | 65.50 | 66.95 | 0.00 | - | 641 | 100 | 44.73% |
| BIDU230915P00195000 | 2023-04-26 2:26PM EDT | 195.00 | 77.30 | 68.40 | 69.55 | 0.00 | - | 57 | 0 | 0.00% |
| BIDU230915P00200000 | 2023-05-24 3:32PM EDT | 200.00 | 80.60 | 75.85 | 77.10 | 0.00 | - | 640 | 100 | 50.98% |
| BIDU230915P00210000 | 2023-04-18 11:04AM EDT | 210.00 | 79.50 | 84.80 | 85.70 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU230915P00220000 | 2023-05-18 9:36AM EDT | 220.00 | 93.55 | 95.75 | 97.05 | 0.00 | - | 1 | 0 | 57.84% |
| BIDU230915P00230000 | 2023-05-16 2:25PM EDT | 230.00 | 96.50 | 105.65 | 107.05 | 0.00 | - | 2 | 0 | 61.28% |
| BIDU230915P00240000 | 2023-05-16 2:07PM EDT | 240.00 | 106.70 | 115.45 | 117.10 | 0.00 | - | 2 | 0 | 65.31% |
© 2023 Yahoo. Todos os direitos reservados.