BIDU - Baidu, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240119C00040000 | 2023-05-03 11:14AM EDT | 40.00 | 78.83 | 87.00 | 89.10 | 0.00 | - | 2 | 3 | 101.20% |
| BIDU240119C00045000 | 2023-02-07 10:45AM EDT | 45.00 | 117.45 | 93.90 | 95.50 | 0.00 | - | 1 | 18 | 182.62% |
| BIDU240119C00050000 | 2023-05-02 11:39AM EDT | 50.00 | 69.39 | 76.85 | 79.55 | 0.00 | - | 28 | 26 | 84.84% |
| BIDU240119C00055000 | 2023-05-02 12:05PM EDT | 55.00 | 65.11 | 73.25 | 75.00 | 0.00 | - | 6 | 16 | 85.30% |
| BIDU240119C00060000 | 2023-05-01 3:57PM EDT | 60.00 | 64.83 | 67.60 | 70.35 | 0.00 | - | 26 | 106 | 76.55% |
| BIDU240119C00065000 | 2023-05-02 11:33AM EDT | 65.00 | 56.00 | 63.00 | 65.90 | 0.00 | - | 4 | 13 | 72.97% |
| BIDU240119C00070000 | 2023-05-04 3:22PM EDT | 70.00 | 56.04 | 59.30 | 61.95 | 0.00 | - | 2 | 37 | 73.36% |
| BIDU240119C00075000 | 2023-05-16 1:06PM EDT | 75.00 | 62.30 | 54.05 | 56.20 | 0.00 | - | 2 | 35 | 64.04% |
| BIDU240119C00080000 | 2023-05-08 9:34AM EDT | 80.00 | 48.75 | 49.85 | 52.45 | 0.00 | - | 1 | 278 | 63.04% |
| BIDU240119C00085000 | 2023-03-24 9:39AM EDT | 85.00 | 79.95 | 46.55 | 47.75 | 0.00 | - | 1 | 66 | 61.34% |
| BIDU240119C00090000 | 2023-05-23 2:40PM EDT | 90.00 | 39.20 | 42.55 | 44.35 | 0.00 | - | 1 | 74 | 60.36% |
| BIDU240119C00095000 | 2023-05-23 2:41PM EDT | 95.00 | 35.50 | 39.15 | 40.40 | 0.00 | - | 1 | 121 | 58.94% |
| BIDU240119C00100000 | 2023-05-23 10:20AM EDT | 100.00 | 33.78 | 35.10 | 36.45 | 0.00 | - | 2 | 861 | 56.02% |
| BIDU240119C00105000 | 2023-05-16 9:35AM EDT | 105.00 | 34.50 | 32.15 | 33.30 | 0.00 | - | 1 | 169 | 55.76% |
| BIDU240119C00110000 | 2023-05-25 2:30PM EDT | 110.00 | 23.60 | 28.80 | 30.10 | 0.00 | - | 12 | 413 | 54.29% |
| BIDU240119C00115000 | 2023-05-26 1:55PM EDT | 115.00 | 25.50 | 25.85 | 27.05 | +4.50 | +21.43% | 32 | 238 | 53.16% |
| BIDU240119C00120000 | 2023-05-26 10:07AM EDT | 120.00 | 23.10 | 23.15 | 24.25 | +4.43 | +23.73% | 7 | 446 | 52.26% |
| BIDU240119C00125000 | 2023-05-26 11:00AM EDT | 125.00 | 20.50 | 20.45 | 21.15 | +4.32 | +26.70% | 8 | 501 | 50.53% |
| BIDU240119C00130000 | 2023-05-26 3:01PM EDT | 130.00 | 18.50 | 18.20 | 19.30 | +4.50 | +32.14% | 36 | 760 | 50.51% |
| BIDU240119C00135000 | 2023-05-26 9:33AM EDT | 135.00 | 14.10 | 16.15 | 16.85 | +1.94 | +15.95% | 13 | 2,271 | 50.42% |
| BIDU240119C00140000 | 2023-05-26 11:01AM EDT | 140.00 | 13.90 | 14.10 | 15.00 | +3.15 | +29.30% | 8 | 781 | 50.03% |
| BIDU240119C00145000 | 2023-05-26 10:19AM EDT | 145.00 | 11.30 | 12.65 | 13.05 | +1.35 | +13.57% | 50 | 568 | 49.00% |
| BIDU240119C00150000 | 2023-05-26 3:02PM EDT | 150.00 | 11.40 | 11.15 | 11.55 | +3.30 | +40.74% | 86 | 3,029 | 48.69% |
| BIDU240119C00155000 | 2023-05-26 11:23AM EDT | 155.00 | 9.40 | 9.80 | 10.50 | +2.45 | +35.25% | 10 | 618 | 49.19% |
| BIDU240119C00160000 | 2023-05-26 3:42PM EDT | 160.00 | 8.85 | 8.60 | 9.15 | +3.05 | +52.59% | 367 | 1,126 | 48.57% |
| BIDU240119C00165000 | 2023-05-26 3:32PM EDT | 165.00 | 7.75 | 7.55 | 8.10 | +2.50 | +47.62% | 13 | 394 | 48.42% |
| BIDU240119C00170000 | 2023-05-26 10:01AM EDT | 170.00 | 6.25 | 6.60 | 7.00 | +1.70 | +37.36% | 2 | 2,788 | 47.81% |
| BIDU240119C00175000 | 2023-05-26 3:48PM EDT | 175.00 | 6.00 | 5.75 | 6.15 | -1.10 | -15.49% | 22 | 464 | 47.61% |
| BIDU240119C00180000 | 2023-05-26 3:15PM EDT | 180.00 | 5.30 | 5.00 | 5.40 | +1.79 | +51.00% | 11 | 1,173 | 47.44% |
| BIDU240119C00185000 | 2023-05-24 9:31AM EDT | 185.00 | 3.20 | 4.40 | 4.90 | 0.00 | - | 1 | 470 | 47.85% |
| BIDU240119C00190000 | 2023-05-26 3:44PM EDT | 190.00 | 4.15 | 3.85 | 4.35 | +1.10 | +36.07% | 2 | 1,372 | 47.86% |
| BIDU240119C00195000 | 2023-05-23 1:21PM EDT | 195.00 | 3.70 | 3.35 | 4.05 | +0.92 | +33.09% | 1 | 359 | 48.60% |
| BIDU240119C00200000 | 2023-05-26 3:42PM EDT | 200.00 | 3.25 | 2.98 | 3.60 | +1.15 | +54.76% | 6 | 1,103 | 48.59% |
| BIDU240119C00210000 | 2023-05-26 12:25PM EDT | 210.00 | 2.27 | 2.34 | 2.86 | +0.06 | +2.71% | 5 | 583 | 48.66% |
| BIDU240119C00220000 | 2023-05-23 3:40PM EDT | 220.00 | 1.49 | 1.88 | 2.17 | 0.00 | - | 63 | 2,479 | 48.18% |
| BIDU240119C00230000 | 2023-05-23 1:23PM EDT | 230.00 | 1.55 | 1.45 | 1.97 | +0.35 | +29.17% | 1 | 771 | 49.72% |
| BIDU240119C00240000 | 2023-05-26 9:31AM EDT | 240.00 | 0.90 | 1.13 | 1.71 | -0.15 | -14.29% | 3 | 858 | 50.62% |
| BIDU240119C00250000 | 2023-05-26 3:10PM EDT | 250.00 | 1.09 | 1.06 | 1.35 | +0.34 | +45.33% | 26 | 1,077 | 50.44% |
| BIDU240119C00260000 | 2023-05-25 3:25PM EDT | 260.00 | 0.61 | 0.58 | 1.22 | 0.00 | - | 1 | 285 | 51.55% |
| BIDU240119C00270000 | 2023-05-26 2:49PM EDT | 270.00 | 0.77 | 0.74 | 1.03 | +0.21 | +37.50% | 6 | 2,026 | 50.55% |
Opções de vendapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240119P00040000 | 2023-04-21 2:26PM EDT | 40.00 | 0.26 | 0.10 | 0.41 | 0.00 | - | 2 | 256 | 68.31% |
| BIDU240119P00045000 | 2023-05-19 11:17AM EDT | 45.00 | 0.30 | 0.09 | 0.51 | 0.00 | - | 1 | 82 | 63.28% |
| BIDU240119P00050000 | 2023-05-23 12:57PM EDT | 50.00 | 0.47 | 0.24 | 0.65 | 0.00 | - | 1 | 161 | 61.08% |
| BIDU240119P00055000 | 2023-05-22 3:34PM EDT | 55.00 | 0.63 | 0.44 | 0.84 | 0.00 | - | 1 | 654 | 59.08% |
| BIDU240119P00060000 | 2023-05-09 2:31PM EDT | 60.00 | 1.27 | 0.69 | 1.08 | 0.00 | - | 1 | 295 | 57.13% |
| BIDU240119P00065000 | 2023-05-24 12:30PM EDT | 65.00 | 1.37 | 1.00 | 1.38 | 0.00 | - | 25 | 208 | 55.23% |
| BIDU240119P00070000 | 2023-05-22 1:59PM EDT | 70.00 | 1.44 | 1.30 | 1.60 | 0.00 | - | 1 | 1,124 | 52.39% |
| BIDU240119P00075000 | 2023-05-26 10:40AM EDT | 75.00 | 2.01 | 1.81 | 2.10 | -0.34 | -14.47% | 3 | 214 | 51.15% |
| BIDU240119P00080000 | 2023-05-24 2:32PM EDT | 80.00 | 3.08 | 2.39 | 2.68 | 0.00 | - | 40 | 1,518 | 50.56% |
| BIDU240119P00085000 | 2023-05-24 10:10AM EDT | 85.00 | 4.00 | 3.20 | 3.40 | 0.00 | - | 1 | 603 | 49.15% |
| BIDU240119P00090000 | 2023-05-25 10:30AM EDT | 90.00 | 4.60 | 4.05 | 4.30 | -0.28 | -5.74% | 7 | 414 | 47.97% |
| BIDU240119P00095000 | 2023-05-25 10:20AM EDT | 95.00 | 5.55 | 5.05 | 5.35 | -0.40 | -6.72% | 2 | 893 | 46.80% |
| BIDU240119P00100000 | 2023-05-26 1:28PM EDT | 100.00 | 6.40 | 6.30 | 6.55 | -1.30 | -16.88% | 6 | 1,001 | 45.58% |
| BIDU240119P00105000 | 2023-05-26 11:15AM EDT | 105.00 | 7.85 | 7.70 | 8.00 | -1.65 | -17.37% | 13 | 1,164 | 44.62% |
| BIDU240119P00110000 | 2023-05-26 11:28AM EDT | 110.00 | 9.45 | 9.35 | 9.60 | -1.95 | -17.11% | 2 | 970 | 43.52% |
| BIDU240119P00115000 | 2023-05-25 2:52PM EDT | 115.00 | 13.60 | 11.20 | 11.55 | 0.00 | - | 10 | 1,019 | 42.84% |
| BIDU240119P00120000 | 2023-05-26 1:47PM EDT | 120.00 | 13.53 | 13.30 | 13.60 | -1.47 | -9.80% | 10 | 1,179 | 41.83% |
| BIDU240119P00125000 | 2023-05-23 3:31PM EDT | 125.00 | 17.20 | 15.35 | 15.95 | 0.00 | - | 1 | 1,004 | 41.04% |
| BIDU240119P00130000 | 2023-05-25 1:00PM EDT | 130.00 | 21.75 | 18.20 | 18.60 | 0.00 | - | 1 | 2,530 | 40.44% |
| BIDU240119P00135000 | 2023-05-25 3:17PM EDT | 135.00 | 24.54 | 20.95 | 22.05 | 0.00 | - | 151 | 1,684 | 41.26% |
| BIDU240119P00140000 | 2023-05-26 2:43PM EDT | 140.00 | 24.27 | 23.75 | 24.60 | -3.38 | -12.22% | 3 | 823 | 39.33% |
| BIDU240119P00145000 | 2023-05-26 10:19AM EDT | 145.00 | 28.55 | 27.20 | 27.85 | -2.95 | -9.37% | 37 | 406 | 38.59% |
| BIDU240119P00150000 | 2023-05-16 3:38PM EDT | 150.00 | 26.80 | 30.55 | 31.35 | 0.00 | - | 100 | 1,166 | 37.99% |
| BIDU240119P00155000 | 2023-05-26 3:24PM EDT | 155.00 | 34.62 | 34.25 | 35.00 | +4.65 | +15.52% | 2 | 1,040 | 37.27% |
| BIDU240119P00160000 | 2023-05-15 2:10PM EDT | 160.00 | 36.88 | 37.55 | 39.40 | 0.00 | - | 45 | 591 | 38.28% |
| BIDU240119P00165000 | 2023-05-15 12:33PM EDT | 165.00 | 41.80 | 40.75 | 42.85 | 0.00 | - | 13 | 270 | 35.90% |
| BIDU240119P00170000 | 2023-04-14 9:54AM EDT | 170.00 | 43.92 | 50.95 | 52.90 | 0.00 | - | 30 | 239 | 50.73% |
| BIDU240119P00175000 | 2023-05-24 12:27PM EDT | 175.00 | 56.80 | 50.20 | 51.75 | 0.00 | - | 3 | 176 | 36.30% |
| BIDU240119P00180000 | 2023-05-11 1:50PM EDT | 180.00 | 57.03 | 54.40 | 55.85 | 0.00 | - | 1 | 235 | 34.35% |
| BIDU240119P00185000 | 2023-04-24 11:32AM EDT | 185.00 | 62.90 | 65.50 | 66.85 | 0.00 | - | 2 | 152 | 55.39% |
| BIDU240119P00190000 | 2023-05-25 12:18PM EDT | 190.00 | 72.00 | 64.15 | 65.25 | 0.00 | - | 20 | 176 | 34.60% |
| BIDU240119P00195000 | 2023-05-05 11:09AM EDT | 195.00 | 72.02 | 68.80 | 70.70 | 0.00 | - | 2 | 25 | 38.75% |
| BIDU240119P00200000 | 2023-04-27 12:53PM EDT | 200.00 | 82.20 | 73.25 | 74.75 | 0.00 | - | 4 | 15 | 34.18% |
| BIDU240119P00210000 | 2023-05-12 11:08AM EDT | 210.00 | 88.10 | 83.25 | 84.65 | 0.00 | - | 1 | 0 | 36.01% |
| BIDU240119P00220000 | 2023-04-11 3:19PM EDT | 220.00 | 83.60 | 94.35 | 97.45 | 0.00 | - | 2 | 0 | 54.65% |
| BIDU240119P00230000 | 2023-03-14 10:38AM EDT | 230.00 | 94.59 | 95.10 | 98.05 | 0.00 | - | 32 | 209 | 0.00% |
| BIDU240119P00240000 | 2023-03-24 3:29PM EDT | 240.00 | 84.80 | 113.70 | 116.90 | 0.00 | - | 2 | 0 | 57.62% |
| BIDU240119P00250000 | 2023-05-05 11:22AM EDT | 250.00 | 126.71 | 123.05 | 125.60 | 0.00 | - | 4 | 0 | 52.83% |
| BIDU240119P00260000 | 2023-03-24 3:30PM EDT | 260.00 | 103.54 | 134.00 | 136.45 | 0.00 | - | 26 | 0 | 52.34% |
| BIDU240119P00270000 | 2023-04-14 1:52PM EDT | 270.00 | 142.03 | 148.35 | 151.70 | 0.00 | - | 2 | 0 | 77.91% |
© 2023 Yahoo. Todos os direitos reservados.