Mercado fechará em 2 h 27 min

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
112,24+1,65 (+1,49%)
A partir de 12:33PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU250117C000400002024-02-22 2:38PM EST40.0072.9873.9576.300.00-16089.58%
BIDU250117C000450002022-11-28 10:14AM EST45.0060.3070.5574.800.00-1199.18%
BIDU250117C000500002023-10-03 2:44PM EST50.0083.7759.9063.600.00-1859.25%
BIDU250117C000550002024-02-02 1:05PM EST55.0052.5059.7562.750.00-1672.58%
BIDU250117C000600002024-02-16 11:54AM EST60.0053.0055.4058.450.00-13469.18%
BIDU250117C000650002024-02-01 12:57PM EST65.0046.4550.6553.200.00-11062.34%
BIDU250117C000700002024-02-12 1:38PM EST70.0043.8347.4548.550.00-16860.83%
BIDU250117C000750002024-02-15 1:54PM EST75.0039.1343.8044.450.00-12759.02%
BIDU250117C000800002024-02-22 12:55PM EST80.0038.1540.1540.650.00-107457.35%
BIDU250117C000850002024-02-20 3:18PM EST85.0031.6035.9537.000.00-2412254.64%
BIDU250117C000900002024-02-26 11:31AM EST90.0031.6032.2533.550.00-114252.75%
BIDU250117C000950002024-02-23 1:51PM EST95.0029.5429.8530.350.00-248252.68%
BIDU250117C001000002024-02-27 9:55AM EST100.0028.1226.0527.35+1.80+6.84%439750.47%
BIDU250117C001050002024-02-27 10:17AM EST105.0025.4424.1024.55+2.14+9.18%1129850.55%
BIDU250117C001100002024-02-27 12:03PM EST110.0022.1021.2521.95+1.03+4.89%2661450.13%
BIDU250117C001150002024-02-27 11:41AM EST115.0019.6518.9019.60+0.90+4.80%533849.34%
BIDU250117C001200002024-02-27 12:03PM EST120.0017.6016.9517.50+0.70+4.14%352,10248.76%
BIDU250117C001250002024-02-27 10:58AM EST125.0016.4815.3515.60+1.58+10.60%1792348.25%
BIDU250117C001300002024-02-27 10:58AM EST130.0014.5013.7014.05+1.25+9.43%643348.20%
BIDU250117C001350002024-02-27 9:55AM EST135.0013.0612.1012.35+1.16+9.75%333647.45%
BIDU250117C001400002024-02-23 1:39PM EST140.0010.8710.5011.000.00-31,38547.19%
BIDU250117C001450002024-02-26 9:30AM EST145.0010.599.609.80+2.04+23.86%142547.00%
BIDU250117C001500002024-02-27 12:10PM EST150.008.658.558.70+0.25+2.98%562,02046.75%
BIDU250117C001550002024-02-27 10:39AM EST155.008.347.557.75+0.64+8.31%425846.63%
BIDU250117C001600002024-02-27 11:44AM EST160.006.856.756.90+0.24+3.63%221046.50%
BIDU250117C001650002024-02-27 9:55AM EST165.006.676.007.00+0.72+12.10%112748.87%
BIDU250117C001700002024-02-27 9:58AM EST170.005.705.355.50+0.55+10.68%1132246.41%
BIDU250117C001750002024-02-23 10:53AM EST175.005.164.754.90+0.16+3.20%126246.33%
BIDU250117C001800002024-02-27 10:20AM EST180.004.704.254.70+0.17+3.75%589447.39%
BIDU250117C001850002024-02-27 10:29AM EST185.004.203.804.60+1.20+40.00%245348.69%
BIDU250117C001900002024-02-27 10:58AM EST190.003.803.404.00+1.10+40.74%1018748.14%
BIDU250117C001950002024-02-27 10:01AM EST195.003.302.833.70+0.30+10.00%112948.50%
BIDU250117C002000002024-02-27 11:17AM EST200.002.642.702.85-0.09-3.30%101,55446.46%
BIDU250117C002100002024-02-26 12:33PM EST210.002.162.172.320.00-521,41146.60%
BIDU250117C002200002024-02-22 12:52PM EST220.001.601.711.880.00-18146.66%
BIDU250117C002300002024-02-26 1:41PM EST230.001.451.412.450.00-4529651.84%
BIDU250117C002400002024-02-27 11:30AM EST240.001.241.131.60+0.04+3.33%282,62349.18%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU250117P000400002024-02-22 1:18PM EST40.000.230.060.400.00-2511552.78%
BIDU250117P000450002024-01-30 2:07PM EST45.000.630.210.700.00-12223752.78%
BIDU250117P000500002024-02-22 1:18PM EST50.000.630.440.940.00-2511251.12%
BIDU250117P000550002024-02-13 3:44PM EST55.001.360.751.240.00-517252.05%
BIDU250117P000600002024-02-23 3:39PM EST60.001.471.301.430.00-115148.27%
BIDU250117P000650002024-02-23 12:41PM EST65.001.941.601.920.00-225546.68%
BIDU250117P000700002024-02-26 12:21PM EST70.002.702.412.570.00-106345.41%
BIDU250117P000750002024-02-21 9:33AM EST75.003.903.203.400.00-102,10644.37%
BIDU250117P000800002024-02-23 1:55PM EST80.004.474.154.350.00-143343.16%
BIDU250117P000850002024-02-26 2:01PM EST85.005.775.255.550.00-176142.27%
BIDU250117P000900002024-02-27 11:58AM EST90.006.726.656.90-0.16-2.33%1172741.24%
BIDU250117P000950002024-02-27 9:49AM EST95.008.428.258.50-0.38-4.32%263540.36%
BIDU250117P001000002024-02-27 10:58AM EST100.009.8910.1010.35-1.06-9.68%31,00739.57%
BIDU250117P001050002024-02-23 12:00PM EST105.0012.8011.9012.450.00-723238.84%
BIDU250117P001100002024-02-26 3:19PM EST110.0015.4814.5014.750.00-391038.04%
BIDU250117P001150002024-02-22 3:07PM EST115.0018.5015.9518.250.00-1011,47739.54%
BIDU250117P001200002024-02-23 1:50PM EST120.0020.7519.5520.150.00-2793836.69%
BIDU250117P001250002024-02-27 11:36AM EST125.0023.2622.9523.10-0.89-3.69%11,86235.80%
BIDU250117P001300002024-02-23 12:16PM EST130.0026.8026.2026.450.00-157835.35%
BIDU250117P001350002024-02-26 12:07PM EST135.0031.0729.6030.050.00-215635.01%
BIDU250117P001400002024-02-23 9:40AM EST140.0033.4133.0033.800.00-150234.59%
BIDU250117P001450002024-02-27 10:10AM EST145.0036.7235.9538.75-5.03-12.05%169937.06%
BIDU250117P001500002024-02-15 1:46PM EST150.0046.2539.7541.700.00-2011733.42%
BIDU250117P001550002024-02-15 12:55PM EST155.0050.3044.3546.100.00-2110733.59%
BIDU250117P001600002024-02-22 11:36AM EST160.0054.1948.6550.950.00-117635.06%
BIDU250117P001650002024-02-02 11:53AM EST165.0062.8553.0554.500.00-225231.04%
BIDU250117P001700002024-01-31 2:55PM EST170.0063.8558.5559.050.00-113230.38%
BIDU250117P001750002023-12-06 12:09PM EST175.0061.0456.6558.400.00-1500.00%
BIDU250117P001800002024-01-03 3:37PM EST180.0063.2275.1079.200.00-2061.32%
BIDU250117P001850002023-06-20 12:17PM EST185.0052.5049.1551.450.00-2890.00%
BIDU250117P001900002023-10-24 9:48AM EST190.0078.0067.8571.550.00-100.00%
BIDU250117P001950002023-03-17 9:59AM EST195.0063.4068.9072.900.00-390.00%
BIDU250117P002000002023-10-20 8:30AM EST200.0094.3290.0093.950.00-1051.91%
BIDU250117P002100002023-10-12 8:35AM EST210.0077.00102.60105.600.00-1061.93%
BIDU250117P002200002024-02-20 10:30AM EST220.00115.10106.05108.800.00-1041.43%
BIDU250117P002300002024-01-03 3:37PM EST230.00112.62125.60128.850.00-8076.67%
BIDU250117P002400002024-02-26 3:58PM EST240.00129.30126.30128.950.00-16046.55%