Mercado fechará em 4 h 46 min

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
118,16-3,24 (-2,67%)
A partir de 11:13AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU240119C000550002022-08-01 3:30PM EDT55.0084.1588.2590.650.00--5155.88%
BIDU240119C000600002022-07-08 2:34PM EDT60.0097.8380.5583.550.00--19132.64%
BIDU240119C000700002022-08-02 9:30AM EDT70.0068.0075.7078.100.00-19127.33%
BIDU240119C000750002021-12-06 4:13PM EDT75.0079.7575.0079.500.00-12134.05%
BIDU240119C000800002021-12-22 11:42AM EDT80.0072.5071.5074.850.00-114126.30%
BIDU240119C000850002021-12-31 2:22PM EDT85.0076.0068.0571.400.00-11120.93%
BIDU240119C000900002022-08-04 3:19PM EDT90.0063.2761.2063.350.00-125105.23%
BIDU240119C000950002021-12-03 2:37PM EDT95.0057.0364.5069.000.00-511121.27%
BIDU240119C001000002022-08-05 12:18PM EDT100.0053.3053.2556.150.00-184195.14%
BIDU240119C001050002021-12-27 11:22AM EDT105.0057.3354.0057.300.00-150101.27%
BIDU240119C001100002022-08-03 11:46AM EDT110.0045.8047.9550.650.00-231390.52%
BIDU240119C001150002022-08-03 11:47AM EDT115.0043.0043.5047.600.00-28685.91%
BIDU240119C001200002022-08-03 11:46AM EDT120.0040.2541.9544.550.00-624384.40%
BIDU240119C001250002022-07-22 2:37PM EDT125.0041.9638.3041.250.00-530980.43%
BIDU240119C001300002022-08-11 10:57AM EDT130.0039.5036.2038.70+7.00+21.54%16578.74%
BIDU240119C001350002022-08-11 10:16AM EDT135.0038.0034.2536.05+3.95+11.60%194777.01%
BIDU240119C001400002022-08-11 9:56AM EDT140.0034.4031.8533.95+2.65+8.35%19075.30%
BIDU240119C001450002022-08-11 9:56AM EDT145.0032.0029.1531.50+4.00+14.29%114972.88%
BIDU240119C001500002022-08-09 3:21PM EDT150.0025.9027.2530.650.00-129772.62%
BIDU240119C001550002022-08-03 3:26PM EDT155.0025.5025.3528.450.00-7932770.99%
BIDU240119C001600002022-08-10 1:32PM EDT160.0023.9923.6026.45+1.14+4.99%727669.59%
BIDU240119C001650002022-08-11 10:45AM EDT165.0024.4421.8524.35+3.19+15.01%1111867.99%
BIDU240119C001700002022-08-08 10:59AM EDT170.0020.6520.4522.450.00-119366.79%
BIDU240119C001750002022-08-02 1:34PM EDT175.0017.9518.6020.500.00-5118565.01%
BIDU240119C001800002022-08-10 2:14PM EDT180.0017.8518.0019.75+0.95+5.62%10027065.43%
BIDU240119C001850002022-08-10 1:50PM EDT185.0016.5516.5517.70-1.70-9.32%17763.71%
BIDU240119C001900002022-08-09 10:40AM EDT190.0014.3014.4517.350.00-117862.88%
BIDU240119C001950002022-07-27 1:49PM EDT195.0015.8514.2515.400.00-117262.24%
BIDU240119C002000002022-08-09 3:21PM EDT200.0012.4812.9014.300.00-457661.20%
BIDU240119C002100002022-08-09 1:12PM EDT210.0010.7210.5013.250.00-612360.27%
BIDU240119C002200002022-08-10 11:28AM EDT220.009.659.6511.90+0.87+9.91%121060.33%
BIDU240119C002300002022-08-11 11:33AM EDT230.008.608.209.65+0.06+0.70%217158.41%
BIDU240119C002400002022-08-08 2:26PM EDT240.007.337.158.600.00-8038557.96%
BIDU240119C002500002022-08-10 1:46PM EDT250.006.486.108.70+0.71+12.31%132858.69%
BIDU240119C002600002022-08-11 11:13AM EDT260.006.054.157.65+0.75+14.15%115156.51%
BIDU240119C002700002022-08-10 11:28AM EDT270.004.754.605.50+0.38+8.70%258955.71%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU240119P000550002022-07-21 1:33PM EDT55.002.231.554.450.00--1656.93%
BIDU240119P000600002022-08-08 2:28PM EDT60.002.202.003.200.00-26552.58%
BIDU240119P000650002022-07-11 12:14PM EDT65.004.501.744.300.00--1552.48%
BIDU240119P000700002021-12-31 11:25AM EDT70.004.202.666.500.00-1655.67%
BIDU240119P000750002021-12-30 2:33PM EDT75.007.503.457.650.00-1154.13%
BIDU240119P000800002022-08-11 10:16AM EDT80.005.054.156.75-0.60-10.62%239246.21%
BIDU240119P000850002022-08-03 10:30AM EDT85.007.905.907.350.00-2235143.16%
BIDU240119P000900002022-07-29 1:32PM EDT90.009.005.959.000.00-22142.80%
BIDU240119P000950002022-07-11 3:50PM EDT95.009.658.3510.700.00--39642.10%
BIDU240119P001000002022-08-10 3:16PM EDT100.0010.758.7011.30-1.00-8.51%341138.60%
BIDU240119P001050002022-07-15 10:07AM EDT105.0014.1810.0013.750.00-225638.92%
BIDU240119P001100002022-08-03 1:44PM EDT110.0015.0013.1013.950.00-348234.29%
BIDU240119P001150002022-08-10 3:33PM EDT115.0015.8514.4517.35-1.00-5.93%4025635.76%
BIDU240119P001200002022-08-10 3:33PM EDT120.0017.9016.0018.05-1.14-5.99%2017431.67%
BIDU240119P001250002022-08-10 3:34PM EDT125.0020.2018.8521.35-0.05-0.25%179832.13%
BIDU240119P001300002022-08-04 9:34AM EDT130.0022.0319.5522.200.00-41,68827.64%
BIDU240119P001350002022-08-10 11:53AM EDT135.0024.9023.4525.85-0.65-2.54%424727.95%
BIDU240119P001400002022-08-11 11:44AM EDT140.0026.4524.9027.85-1.05-3.82%344224.55%
BIDU240119P001450002022-08-08 10:59AM EDT145.0030.2527.4530.650.00-110221.94%
BIDU240119P001500002022-08-09 11:46AM EDT150.0033.9531.4032.750.00-723015.31%
BIDU240119P001550002022-08-02 10:50AM EDT155.0039.9533.3537.100.00-443813.09%
BIDU240119P001600002022-07-27 3:59PM EDT160.0039.1536.7038.750.00-13540.00%
BIDU240119P001650002022-07-29 12:13PM EDT165.0043.9539.6042.600.00-1550.00%
BIDU240119P001700002022-08-09 11:01AM EDT170.0047.1343.5545.400.00-11810.00%
BIDU240119P001750002022-08-09 11:01AM EDT175.0050.7347.7550.050.00-11120.00%
BIDU240119P001800002022-07-01 10:40AM EDT180.0048.9052.4054.750.00-11240.00%
BIDU240119P001850002022-07-25 3:59PM EDT185.0056.4053.8057.100.00-81430.00%
BIDU240119P001900002021-12-06 2:03PM EDT190.0060.5456.8561.500.00-1100.00%
BIDU240119P001950002021-12-09 4:20PM EDT195.0062.0062.4566.400.00-100.00%
BIDU240119P002000002021-12-03 11:10AM EDT200.0078.0063.5068.000.00-1150.00%
BIDU240119P002100002021-12-03 10:53AM EDT210.0082.7271.0075.500.00-101100.00%
BIDU240119P002200002022-07-18 3:48PM EDT220.0084.7081.5085.950.00--1170.00%
BIDU240119P002300002022-08-10 10:51AM EDT230.0096.8091.8093.85+2.67+2.84%2220.00%
BIDU240119P002400002022-08-09 3:31PM EDT240.00105.36100.40103.150.00-1140.00%
BIDU240119P002500002021-11-05 12:45PM EDT250.00101.04116.50120.000.00-110.00%
BIDU240119P002600002022-08-04 1:01PM EDT260.00120.70119.75121.700.00-1160.00%
BIDU240119P002700002022-08-10 10:51AM EDT270.00135.08129.85132.45-0.35-0.26%2380.00%