Mercado fechará em 5 h 8 min

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
98,46-1,30 (-1,30%)
A partir de 10:52AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU240920C000550002024-04-26 9:51AM EDT55.0049.5544.5548.400.00-2498.75%
BIDU240920C000600002024-04-04 3:44PM EDT60.0050.4053.5555.550.00-11190.87%
BIDU240920C000650002024-05-23 10:25AM EDT65.0039.4534.4035.600.00-11461.60%
BIDU240920C000700002024-05-28 11:13AM EDT70.0031.5129.8530.500.00-21954.81%
BIDU240920C000750002024-05-17 12:21PM EDT75.0037.7525.3526.300.00-21252.01%
BIDU240920C000800002024-05-28 11:00AM EDT80.0022.5021.2021.500.00-214948.16%
BIDU240920C000850002024-05-24 11:41AM EDT85.0018.9816.9017.900.00-128047.53%
BIDU240920C000900002024-05-29 9:36AM EDT90.0014.0013.8514.10-1.69-10.77%120344.01%
BIDU240920C000950002024-05-29 9:59AM EDT95.0011.2410.9511.05-0.61-5.15%124442.64%
BIDU240920C001000002024-05-29 10:32AM EDT100.008.508.408.50-0.97-10.24%121,42641.70%
BIDU240920C001050002024-05-28 3:31PM EDT105.007.306.456.600.00-2411,14241.86%
BIDU240920C001100002024-05-29 10:25AM EDT110.005.004.905.05-0.65-11.50%111,19741.91%
BIDU240920C001150002024-05-29 10:17AM EDT115.003.753.653.80-0.50-11.76%191,36641.85%
BIDU240920C001200002024-05-28 3:49PM EDT120.003.002.792.86-0.21-6.54%61,83541.98%
BIDU240920C001250002024-05-29 10:26AM EDT125.002.162.082.15-0.24-10.00%31,34842.20%
BIDU240920C001300002024-05-29 9:32AM EDT130.001.631.581.64-0.24-12.83%53,02642.65%
BIDU240920C001350002024-05-28 12:02PM EDT135.001.451.211.250.00-31,60043.08%
BIDU240920C001400002024-05-28 11:15AM EDT140.001.060.911.010.00-101,49744.09%
BIDU240920C001450002024-05-28 10:59AM EDT145.000.760.690.75-0.03-3.80%153844.17%
BIDU240920C001500002024-05-29 10:16AM EDT150.000.590.540.58-0.03-4.84%11,00444.63%
BIDU240920C001550002024-05-28 12:21PM EDT155.000.490.410.490.00-102,20945.75%
BIDU240920C001600002024-05-28 12:26PM EDT160.000.410.160.620.00-166950.39%
BIDU240920C001650002024-05-17 3:06PM EDT165.000.900.150.530.00-10035051.32%
BIDU240920C001700002024-05-24 1:50PM EDT170.000.320.090.450.00-233552.05%
BIDU240920C001750002024-05-24 2:10PM EDT175.000.250.010.400.00-238253.17%
BIDU240920C001800002024-05-20 9:44AM EDT180.000.440.050.360.00-1317154.30%
BIDU240920C001850002024-05-22 11:32AM EDT185.000.220.090.280.00-358150.98%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU240920P000500002024-05-07 3:37PM EDT50.000.130.010.340.00-3459.18%
BIDU240920P000550002024-05-22 11:31AM EDT55.000.140.020.390.00-259452.93%
BIDU240920P000600002024-05-28 1:22PM EDT60.000.200.050.460.00-210053.22%
BIDU240920P000650002024-05-23 2:07PM EDT65.000.300.100.590.00-213348.36%
BIDU240920P000700002024-05-20 3:43PM EDT70.000.280.500.560.00-262440.67%
BIDU240920P000750002024-05-28 12:26PM EDT75.000.760.870.920.00-1068538.54%
BIDU240920P000800002024-05-28 3:50PM EDT80.001.421.521.580.00-213,20537.42%
BIDU240920P000850002024-05-24 12:36PM EDT85.002.602.502.59+0.46+21.50%11,73736.50%
BIDU240920P000900002024-05-29 10:20AM EDT90.004.053.954.05+0.53+15.06%141,35235.82%
BIDU240920P000950002024-05-29 10:19AM EDT95.006.005.906.05+0.60+11.11%3292035.43%
BIDU240920P001000002024-05-29 10:09AM EDT100.008.428.408.60+0.54+6.85%133,20035.21%
BIDU240920P001050002024-05-24 1:31PM EDT105.0010.1511.4011.550.00-31,81934.55%
BIDU240920P001100002024-05-24 10:45AM EDT110.0013.5514.9015.050.00-21,54734.35%
BIDU240920P001150002024-05-23 2:33PM EDT115.0016.8118.7019.250.00-21,10335.96%
BIDU240920P001200002024-05-28 11:38AM EDT120.0021.6522.5523.100.00-151733.73%
BIDU240920P001250002024-05-24 1:07PM EDT125.0025.2527.0528.100.00-530538.07%
BIDU240920P001300002024-05-22 3:47PM EDT130.0028.4031.3532.450.00-30035936.37%
BIDU240920P001350002024-05-15 3:40PM EDT135.0026.2735.9037.600.00-15741.37%
BIDU240920P001400002024-05-22 9:32AM EDT140.0036.3240.8042.300.00-41341.38%
BIDU240920P001450002024-05-28 2:56PM EDT145.0045.3046.0547.500.00-1146.78%
BIDU240920P001500002024-05-10 10:47AM EDT150.0041.7051.0052.450.00-1049.15%
BIDU240920P001550002024-02-26 12:15PM EDT155.0046.0050.0552.650.00-540.00%
BIDU240920P001600002024-05-10 12:38PM EDT160.0051.8060.7562.450.00-1054.59%
BIDU240920P001650002024-02-05 4:31PM EDT165.0061.5664.4066.300.00-100.00%
BIDU240920P001850002024-02-28 3:54PM EDT185.0080.4077.7581.700.00--00.00%