Mercado fechará em 6 h 26 min

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
101,27-0,16 (-0,16%)
A partir de 09:34AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU240531C000800002024-04-26 3:11PM EDT80.0021.260.000.000.00-510.00%
BIDU240531C000840002024-05-02 2:59PM EDT84.0028.500.000.000.00-13300.00%
BIDU240531C000850002024-05-06 10:29AM EDT85.0028.580.000.000.00-1120.00%
BIDU240531C000860002024-05-10 3:43PM EDT86.0022.700.000.000.00-2260.00%
BIDU240531C000870002024-04-22 1:10PM EDT87.0012.500.000.000.00-100.00%
BIDU240531C000880002024-04-17 2:40PM EDT88.009.5522.2023.250.00--5273.83%
BIDU240531C000890002024-05-22 11:06AM EDT89.0014.170.000.000.00-550.00%
BIDU240531C000900002024-05-21 2:29PM EDT90.0015.300.000.000.00-140.00%
BIDU240531C000910002024-04-30 3:16PM EDT91.0013.770.000.000.00-7500.00%
BIDU240531C000920002024-05-02 1:17PM EDT92.0020.100.000.000.00-1660.00%
BIDU240531C000930002024-05-22 1:57PM EDT93.009.950.000.000.00-80560.00%
BIDU240531C000940002024-05-02 9:34AM EDT94.0016.000.000.000.00-1540.00%
BIDU240531C000950002024-05-23 3:46PM EDT95.006.350.000.000.00-131080.00%
BIDU240531C000960002024-05-21 2:16PM EDT96.009.460.000.000.00-14180.00%
BIDU240531C000970002024-05-23 1:56PM EDT97.005.000.000.000.00-4480.00%
BIDU240531C000980002024-05-23 3:04PM EDT98.003.900.000.000.00-20520.00%
BIDU240531C000990002024-05-23 3:51PM EDT99.003.330.000.000.00-551080.00%
BIDU240531C001000002024-05-23 3:56PM EDT100.002.660.000.000.00-2554160.00%
BIDU240531C001010002024-05-23 3:53PM EDT101.002.120.000.000.00-1571180.00%
BIDU240531C001020002024-05-23 3:57PM EDT102.001.700.000.000.00-1881371.56%
BIDU240531C001030002024-05-23 3:57PM EDT103.001.340.000.000.00-1972593.13%
BIDU240531C001040002024-05-23 3:44PM EDT104.000.940.000.000.00-7694296.25%
BIDU240531C001050002024-05-23 3:51PM EDT105.000.790.000.000.00-8271,0876.25%
BIDU240531C001060002024-05-23 3:45PM EDT106.000.590.000.000.00-4762406.25%
BIDU240531C001070002024-05-23 3:37PM EDT107.000.480.000.000.00-6822112.50%
BIDU240531C001080002024-05-23 3:57PM EDT108.000.390.000.000.00-36855712.50%
BIDU240531C001090002024-05-23 3:20PM EDT109.000.300.000.000.00-8124112.50%
BIDU240531C001100002024-05-23 3:57PM EDT110.000.260.000.000.00-8491,18712.50%
BIDU240531C001110002024-05-23 3:04PM EDT111.000.190.000.000.00-7031912.50%
BIDU240531C001120002024-05-23 1:58PM EDT112.000.170.000.000.00-4232512.50%
BIDU240531C001130002024-05-23 2:49PM EDT113.000.120.000.000.00-1321112.50%
BIDU240531C001140002024-05-23 2:47PM EDT114.000.110.000.000.00-3725125.00%
BIDU240531C001150002024-05-23 3:08PM EDT115.000.080.000.000.00-1081,29525.00%
BIDU240531C001160002024-05-23 9:49AM EDT116.000.190.000.000.00-126925.00%
BIDU240531C001170002024-05-22 3:51PM EDT117.000.120.000.000.00-3317525.00%
BIDU240531C001180002024-05-22 1:05PM EDT118.000.090.000.000.00-29125.00%
BIDU240531C001190002024-05-21 2:32PM EDT119.000.210.000.000.00-3226325.00%
BIDU240531C001200002024-05-23 1:34PM EDT120.000.050.000.000.00-4161,35925.00%
BIDU240531C001210002024-05-23 11:04AM EDT121.000.060.000.000.00-13325.00%
BIDU240531C001220002024-05-21 10:05AM EDT122.000.200.000.000.00-26725.00%
BIDU240531C001230002024-05-21 10:38AM EDT123.000.150.000.000.00-162525.00%
BIDU240531C001240002024-05-21 10:47AM EDT124.000.100.000.000.00-68725.00%
BIDU240531C001250002024-05-23 1:28PM EDT125.000.070.000.000.00-20288825.00%
BIDU240531C001300002024-05-23 10:15AM EDT130.000.050.000.000.00-425050.00%
BIDU240531C001350002024-05-21 9:58AM EDT135.000.100.000.000.00-23150.00%
BIDU240531C001400002024-05-17 1:38PM EDT140.000.080.000.000.00-22750.00%
BIDU240531C001450002024-05-23 3:15PM EDT145.000.050.000.000.00-6010350.00%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU240531P000700002024-05-20 9:47AM EDT70.000.110.000.000.00-1750.00%
BIDU240531P000750002024-05-23 10:38AM EDT75.000.030.000.000.00-203750.00%
BIDU240531P000800002024-05-23 10:22AM EDT80.000.070.000.000.00-113325.00%
BIDU240531P000830002024-05-16 12:22PM EDT83.000.140.000.000.00-11125.00%
BIDU240531P000840002024-05-08 10:18AM EDT84.000.170.000.000.00-21225.00%
BIDU240531P000850002024-05-23 12:17PM EDT85.000.070.000.000.00-42725.00%
BIDU240531P000860002024-05-23 10:27AM EDT86.000.040.000.000.00-81225.00%
BIDU240531P000870002024-05-23 12:17PM EDT87.000.090.000.000.00-41725.00%
BIDU240531P000880002024-05-23 10:27AM EDT88.000.080.000.000.00-42925.00%
BIDU240531P000890002024-05-23 10:27AM EDT89.000.060.000.000.00-43125.00%
BIDU240531P000900002024-05-23 10:39AM EDT90.000.040.000.000.00-1013825.00%
BIDU240531P000910002024-05-17 9:43AM EDT91.000.070.000.000.00-13212.50%
BIDU240531P000920002024-05-23 3:44PM EDT92.000.070.000.000.00-14518712.50%
BIDU240531P000930002024-05-23 3:38PM EDT93.000.090.000.000.00-35812.50%
BIDU240531P000940002024-05-23 3:08PM EDT94.000.110.000.000.00-10715012.50%
BIDU240531P000950002024-05-23 3:41PM EDT95.000.170.000.000.00-4810412.50%
BIDU240531P000960002024-05-23 3:10PM EDT96.000.250.000.000.00-6846.25%
BIDU240531P000970002024-05-23 2:08PM EDT97.000.410.000.000.00-1463586.25%
BIDU240531P000980002024-05-23 3:56PM EDT98.000.570.000.000.00-1102056.25%
BIDU240531P000990002024-05-23 3:56PM EDT99.000.840.000.000.00-2764023.13%
BIDU240531P001000002024-05-23 3:56PM EDT100.001.210.000.000.00-2357213.13%
BIDU240531P001010002024-05-23 3:56PM EDT101.001.680.000.000.00-1292430.78%
BIDU240531P001020002024-05-23 3:56PM EDT102.002.260.000.000.00-652660.00%
BIDU240531P001030002024-05-23 3:56PM EDT103.002.890.000.000.00-1684340.00%
BIDU240531P001040002024-05-23 3:17PM EDT104.003.600.000.000.00-1433440.00%
BIDU240531P001050002024-05-23 3:46PM EDT105.004.600.000.000.00-158480.00%
BIDU240531P001060002024-05-23 1:48PM EDT106.004.920.000.000.00-233930.00%
BIDU240531P001070002024-05-23 11:13AM EDT107.005.300.000.000.00-22950.00%
BIDU240531P001080002024-05-23 3:46PM EDT108.007.250.000.000.00-943170.00%
BIDU240531P001090002024-05-23 9:52AM EDT109.005.500.000.000.00-11260.00%
BIDU240531P001100002024-05-23 2:24PM EDT110.008.900.000.000.00-472430.00%
BIDU240531P001110002024-05-21 10:52AM EDT111.006.620.000.000.00-2440.00%
BIDU240531P001120002024-05-23 9:57AM EDT112.009.050.000.000.00-1190.00%
BIDU240531P001130002024-05-22 9:58AM EDT113.009.490.000.000.00-2150.00%
BIDU240531P001140002024-05-23 9:40AM EDT114.0011.340.000.000.00-1100.00%
BIDU240531P001150002024-05-21 11:08AM EDT115.0010.240.000.000.00-6940.00%
BIDU240531P001170002024-05-22 9:58AM EDT117.0013.300.000.000.00-200.00%
BIDU240531P001180002024-05-22 3:00PM EDT118.0015.470.000.000.00-200.00%
BIDU240531P001200002024-05-22 2:46PM EDT120.0017.460.000.000.00-200.00%
BIDU240531P001210002024-05-17 9:51AM EDT121.0012.250.000.000.00-200.00%
BIDU240531P001250002024-04-18 3:09PM EDT125.0029.2914.2015.350.00--00.00%
BIDU240531P001350002024-05-02 11:19AM EDT135.0025.870.000.000.00--00.00%