Mercado fechado

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
111,36+0,77 (+0,70%)
No fechamento: 04:00PM EST
111,57 +0,21 (+0,19%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU240621C000550002024-02-22 2:38PM EST55.0056.7356.5058.500.00--184.13%
BIDU240621C000600002023-12-13 9:44AM EST60.0053.7049.7052.500.00-11275.22%
BIDU240621C000650002024-02-05 2:59PM EST65.0040.5546.9048.900.00-2272.31%
BIDU240621C000700002024-02-22 1:18PM EST70.0042.9142.4544.050.00-11467.99%
BIDU240621C000750002024-01-19 2:58PM EST75.0031.9734.2535.150.00-7180.00%
BIDU240621C000800002024-02-15 9:54AM EST80.0029.6533.8534.950.00-12361.66%
BIDU240621C000850002024-02-23 9:38AM EST85.0030.5029.7029.95+1.65+5.72%13756.47%
BIDU240621C000900002024-02-23 3:51PM EST90.0025.6525.6025.90+0.51+2.03%2517953.87%
BIDU240621C000950002024-02-22 3:54PM EST95.0021.4021.8522.100.00-2518951.87%
BIDU240621C001000002024-02-23 3:50PM EST100.0018.5018.4018.75+0.35+1.93%1182250.49%
BIDU240621C001050002024-02-23 3:40PM EST105.0015.3015.4015.70-0.30-1.92%1786750.13%
BIDU240621C001100002024-02-23 3:00PM EST110.0012.9512.7012.90+0.45+3.60%2901,25648.78%
BIDU240621C001150002024-02-23 2:07PM EST115.0010.4010.4010.60+0.40+4.00%711,18748.19%
BIDU240621C001200002024-02-23 3:26PM EST120.008.408.508.65+0.01+0.12%911,06247.79%
BIDU240621C001250002024-02-23 2:33PM EST125.006.756.857.00+0.02+0.30%401,07847.45%
BIDU240621C001300002024-02-23 3:50PM EST130.005.555.555.65+0.30+5.71%2652,02947.29%
BIDU240621C001350002024-02-23 3:50PM EST135.004.454.454.55-0.22-4.71%431,05847.23%
BIDU240621C001400002024-02-23 3:39PM EST140.003.553.553.65+0.20+5.97%1754,77847.22%
BIDU240621C001450002024-02-23 3:00PM EST145.002.952.752.92+0.13+4.61%62885347.23%
BIDU240621C001500002024-02-23 1:49PM EST150.002.352.302.53+0.08+3.52%2581,92348.51%
BIDU240621C001550002024-02-23 10:50AM EST155.002.011.861.92+0.19+10.44%944047.77%
BIDU240621C001600002024-02-23 1:43PM EST160.001.561.501.55+0.06+4.00%155547.97%
BIDU240621C001650002024-02-23 11:00AM EST165.001.311.201.27+0.14+11.97%12,82748.35%
BIDU240621C001700002024-02-22 1:03PM EST170.000.950.971.020.00-834448.49%
BIDU240621C001750002024-02-22 3:31PM EST175.000.760.800.840.00-139248.85%
BIDU240621C001800002024-02-23 2:17PM EST180.000.660.650.72+0.04+6.45%1291849.61%
BIDU240621C001850002024-02-23 11:46AM EST185.000.570.510.60+0.07+14.00%26450.00%
BIDU240621C001900002024-02-21 9:55AM EST190.000.320.350.510.00-253750.54%
BIDU240621C001950002024-02-23 12:26PM EST195.000.410.350.41+0.08+24.24%39450.59%
BIDU240621C002000002024-02-22 3:49PM EST200.000.290.300.430.00-641,10251.42%
BIDU240621C002100002024-02-06 10:10AM EST210.000.200.090.350.00-215650.93%
BIDU240621C002200002024-02-23 3:53PM EST220.000.110.110.18-0.06-35.29%2226451.07%
BIDU240621C002300002024-02-23 12:48PM EST230.000.110.090.15-0.05-31.25%2059052.64%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU240621P000550002024-02-22 10:55AM EST55.000.200.060.260.00-42058.69%
BIDU240621P000600002024-02-21 3:20PM EST60.000.330.100.330.00-24054.49%
BIDU240621P000650002024-02-23 11:47AM EST65.000.390.190.46-0.19-32.76%210051.66%
BIDU240621P000700002024-02-21 11:31AM EST70.000.660.400.620.00-182051.56%
BIDU240621P000750002024-02-23 3:55PM EST75.000.830.820.87-0.07-7.78%1027648.73%
BIDU240621P000800002024-02-23 10:56AM EST80.001.171.211.29-0.15-11.36%15378446.89%
BIDU240621P000850002024-02-23 10:49AM EST85.001.891.831.91-0.10-5.03%31,15145.46%
BIDU240621P000900002024-02-23 3:45PM EST90.002.712.512.75-0.10-3.56%2001,66744.09%
BIDU240621P000950002024-02-23 3:10PM EST95.003.903.803.90-0.25-6.02%291,44643.05%
BIDU240621P001000002024-02-23 2:58PM EST100.005.355.305.40-0.50-8.55%232,09542.19%
BIDU240621P001050002024-02-23 3:59PM EST105.007.227.157.65-0.43-5.62%271,79543.02%
BIDU240621P001100002024-02-23 3:59PM EST110.009.529.459.75-0.46-4.61%591,14741.59%
BIDU240621P001150002024-02-23 3:32PM EST115.0012.4512.1012.30-0.60-4.60%81,17240.53%
BIDU240621P001200002024-02-23 12:13PM EST120.0015.0515.1515.35-2.88-16.06%32,69840.00%
BIDU240621P001250002024-02-23 11:39AM EST125.0018.7418.5518.75-4.31-18.70%1576639.53%
BIDU240621P001300002024-02-22 1:52PM EST130.0022.4522.2022.500.00-388539.24%
BIDU240621P001350002024-02-22 9:45AM EST135.0028.4025.6526.450.00-123538.64%
BIDU240621P001400002024-02-12 9:41AM EST140.0033.1830.1530.700.00-1051938.42%
BIDU240621P001450002024-02-07 2:09PM EST145.0040.5634.6535.100.00-151437.98%
BIDU240621P001500002024-02-22 3:15PM EST150.0040.6039.1039.650.00-820737.51%
BIDU240621P001550002024-01-22 10:49AM EST155.0055.4547.3548.600.00-21262.23%
BIDU240621P001600002024-02-23 1:58PM EST160.0049.0548.6549.25-5.40-9.92%10538.79%
BIDU240621P001650002023-11-24 10:06AM EST165.0041.5649.8552.200.00-310.00%
BIDU240621P001700002023-10-18 1:27PM EST170.0055.4161.5062.550.00-2066.44%
BIDU240621P001750002023-10-20 9:54AM EST175.0068.0466.0567.850.00-50068.82%
BIDU240621P001800002023-04-24 10:33AM EST180.0059.8061.6562.900.00-250.00%
BIDU240621P001850002023-10-20 2:11PM EST185.0078.5575.8077.550.00-28072.33%
BIDU240621P001900002023-10-05 9:15AM EST190.0061.8078.5080.800.00-1057.57%
BIDU240621P001950002023-09-25 2:41PM EST195.0063.3586.5588.200.00-3081.80%
BIDU240621P002000002023-10-17 12:30PM EST200.0080.3090.1090.850.00-8070.08%
BIDU240621P002100002023-10-11 9:08AM EST210.0075.100.000.000.00-100.00%
BIDU240621P002200002023-04-11 1:37PM EST220.0084.5594.2098.300.00--00.00%