BIDU - Baidu, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240621C00065000 | 2023-05-26 2:42PM EDT | 65.00 | 66.75 | 64.05 | 67.95 | 0.00 | - | 1 | 1 | 63.48% |
| BIDU240621C00070000 | 2023-05-12 11:00AM EDT | 70.00 | 58.61 | 60.65 | 64.35 | 0.00 | - | 3 | 11 | 64.22% |
| BIDU240621C00075000 | 2023-04-24 1:54PM EDT | 75.00 | 56.19 | 51.20 | 54.05 | 0.00 | - | 6 | 6 | 43.90% |
| BIDU240621C00080000 | 2023-04-24 11:44AM EDT | 80.00 | 52.15 | 48.35 | 49.55 | 0.00 | - | 2 | 6 | 41.86% |
| BIDU240621C00085000 | 2023-05-31 10:15AM EDT | 85.00 | 45.81 | 49.45 | 52.20 | 0.00 | - | 2 | 6 | 58.84% |
| BIDU240621C00095000 | 2023-03-17 3:09PM EDT | 95.00 | 64.95 | 47.40 | 48.95 | 0.00 | - | 1 | 1 | 67.53% |
| BIDU240621C00100000 | 2023-03-17 10:58AM EDT | 100.00 | 59.10 | 44.15 | 46.25 | 0.00 | - | 1 | 1 | 66.50% |
| BIDU240621C00105000 | 2023-05-16 9:32AM EDT | 105.00 | 40.00 | 35.80 | 39.65 | 0.00 | - | 1 | 117 | 54.79% |
| BIDU240621C00110000 | 2023-05-03 9:38AM EDT | 110.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BIDU240621C00115000 | 2023-05-30 2:37PM EDT | 115.00 | 30.05 | 29.95 | 32.00 | 0.00 | - | 50 | 68 | 50.76% |
| BIDU240621C00120000 | 2023-05-31 12:53PM EDT | 120.00 | 26.41 | 27.55 | 29.30 | 0.00 | - | 4 | 99 | 50.17% |
| BIDU240621C00125000 | 2023-05-26 12:12PM EDT | 125.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 0.00% |
| BIDU240621C00130000 | 2023-05-30 12:31PM EDT | 130.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.78% |
| BIDU240621C00135000 | 2023-05-31 10:15AM EDT | 135.00 | 19.19 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 1.56% |
| BIDU240621C00140000 | 2023-05-26 11:09AM EDT | 140.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 130 | 171 | 3.13% |
| BIDU240621C00145000 | 2023-05-30 3:50PM EDT | 145.00 | 17.40 | 17.45 | 18.70 | 0.00 | - | 220 | 570 | 49.01% |
| BIDU240621C00150000 | 2023-05-31 3:59PM EDT | 150.00 | 15.70 | 15.90 | 18.55 | 0.00 | - | 3 | 293 | 51.51% |
| BIDU240621C00155000 | 2023-05-25 10:56AM EDT | 155.00 | 12.50 | 13.95 | 15.75 | 0.00 | - | 1 | 54 | 48.67% |
| BIDU240621C00160000 | 2023-05-31 9:37AM EDT | 160.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 6.25% |
| BIDU240621C00165000 | 2023-05-10 12:20PM EDT | 165.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 6.25% |
| BIDU240621C00170000 | 2023-05-31 3:13PM EDT | 170.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 7 | 315 | 6.25% |
| BIDU240621C00175000 | 2023-05-12 3:22PM EDT | 175.00 | 9.00 | 9.65 | 10.70 | 0.00 | - | 8 | 41 | 47.21% |
| BIDU240621C00180000 | 2023-05-26 2:11PM EDT | 180.00 | 9.45 | 8.85 | 9.65 | 0.00 | - | 2 | 128 | 46.81% |
| BIDU240621C00185000 | 2023-05-26 12:47PM EDT | 185.00 | 8.55 | 8.05 | 8.80 | 0.00 | - | 14 | 21 | 46.68% |
| BIDU240621C00190000 | 2023-05-26 12:47PM EDT | 190.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 27 | 190 | 6.25% |
| BIDU240621C00195000 | 2023-04-25 9:30AM EDT | 195.00 | 5.95 | 5.05 | 5.50 | 0.00 | - | 1 | 6 | 41.88% |
| BIDU240621C00200000 | 2023-05-31 10:59AM EDT | 200.00 | 5.30 | 5.85 | 6.50 | 0.00 | - | 2 | 25 | 45.91% |
| BIDU240621C00210000 | 2023-05-26 12:46PM EDT | 210.00 | 5.25 | 4.90 | 5.70 | 0.00 | - | 11 | 32 | 46.56% |
| BIDU240621C00220000 | 2023-05-26 12:47PM EDT | 220.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 93 | 98 | 12.50% |
| BIDU240621C00230000 | 2023-05-31 12:48PM EDT | 230.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 13 | 85 | 12.50% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240621P00060000 | 2023-05-24 9:36AM EDT | 60.00 | 2.11 | 1.20 | 2.87 | 0.00 | - | 15 | 17 | 54.47% |
| BIDU240621P00065000 | 2023-05-18 10:24AM EDT | 65.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| BIDU240621P00070000 | 2023-05-31 2:48PM EDT | 70.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 629 | 12.50% |
| BIDU240621P00075000 | 2023-05-31 2:46PM EDT | 75.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| BIDU240621P00080000 | 2023-05-22 11:24AM EDT | 80.00 | 4.55 | 4.55 | 4.95 | 0.00 | - | 1 | 213 | 49.05% |
| BIDU240621P00085000 | 2023-05-31 1:49PM EDT | 85.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| BIDU240621P00090000 | 2023-05-22 11:32AM EDT | 90.00 | 6.65 | 6.25 | 7.60 | 0.00 | - | 1 | 54 | 48.10% |
| BIDU240621P00095000 | 2023-05-22 11:34AM EDT | 95.00 | 7.95 | 7.95 | 9.65 | 0.00 | - | 12 | 198 | 48.90% |
| BIDU240621P00100000 | 2023-05-31 2:58PM EDT | 100.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 98 | 6.25% |
| BIDU240621P00105000 | 2023-05-23 1:48PM EDT | 105.00 | 11.90 | 10.85 | 12.00 | 0.00 | - | 108 | 289 | 44.67% |
| BIDU240621P00110000 | 2023-05-24 1:54PM EDT | 110.00 | 14.90 | 12.20 | 14.50 | 0.00 | - | 4 | 34 | 45.21% |
| BIDU240621P00115000 | 2023-05-17 2:36PM EDT | 115.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 1.56% |
| BIDU240621P00120000 | 2023-05-30 11:07AM EDT | 120.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 290 | 1.56% |
| BIDU240621P00125000 | 2023-05-17 12:01PM EDT | 125.00 | 18.85 | 19.30 | 20.80 | 0.00 | - | 11 | 73 | 41.95% |
| BIDU240621P00130000 | 2023-05-17 1:17PM EDT | 130.00 | 21.15 | 21.70 | 23.60 | 0.00 | - | 11 | 130 | 41.62% |
| BIDU240621P00135000 | 2023-05-17 12:13PM EDT | 135.00 | 23.80 | 24.25 | 26.95 | 0.00 | - | 11 | 125 | 42.04% |
| BIDU240621P00140000 | 2023-05-26 10:34AM EDT | 140.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 114 | 374 | 0.00% |
| BIDU240621P00145000 | 2023-05-22 3:57PM EDT | 145.00 | 30.75 | 30.80 | 32.45 | 0.00 | - | 2 | 352 | 39.63% |
| BIDU240621P00150000 | 2023-05-17 3:28PM EDT | 150.00 | 32.30 | 34.05 | 35.95 | 0.00 | - | 11 | 21 | 39.44% |
| BIDU240621P00155000 | 2023-05-26 2:37PM EDT | 155.00 | 37.96 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| BIDU240621P00160000 | 2023-04-17 1:37PM EDT | 160.00 | 39.25 | 36.85 | 39.90 | 0.00 | - | 4 | 7 | 31.61% |
| BIDU240621P00165000 | 2023-04-18 3:36PM EDT | 165.00 | 42.23 | 44.20 | 46.95 | 0.00 | - | 2 | 0 | 38.22% |
| BIDU240621P00170000 | 2023-05-11 11:52AM EDT | 170.00 | 51.35 | 49.05 | 50.75 | 0.00 | - | 2 | 1 | 37.56% |
| BIDU240621P00175000 | 2023-03-31 10:03AM EDT | 175.00 | 41.15 | 55.40 | 57.85 | 0.00 | - | 5 | 5 | 44.11% |
| BIDU240621P00180000 | 2023-04-24 11:33AM EDT | 180.00 | 59.80 | 61.65 | 62.90 | 0.00 | - | 2 | 5 | 46.05% |
| BIDU240621P00185000 | 2023-03-20 1:42PM EDT | 185.00 | 49.15 | 59.10 | 59.90 | 0.00 | - | - | 53 | 25.46% |
| BIDU240621P00190000 | 2023-05-31 12:52PM EDT | 190.00 | 69.55 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| BIDU240621P00195000 | 2023-04-19 12:54PM EDT | 195.00 | 68.10 | 70.60 | 72.60 | 0.00 | - | - | 1 | 37.72% |
| BIDU240621P00200000 | 2023-04-19 1:02PM EDT | 200.00 | 72.35 | 75.05 | 77.80 | 0.00 | - | 5 | 5 | 39.69% |
| BIDU240621P00210000 | 2023-05-04 10:22AM EDT | 210.00 | 89.80 | 84.05 | 86.70 | 0.00 | - | 1 | 0 | 38.78% |
| BIDU240621P00220000 | 2023-04-11 2:37PM EDT | 220.00 | 84.55 | 94.20 | 98.30 | 0.00 | - | - | 0 | 46.24% |
© 2023 Yahoo. Todos os direitos reservados.