Mercado fechado

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
105,28+0,29 (+0,28%)
No fechamento: 04:00PM EDT
105,45 +0,17 (+0,16%)
Pós-fechamento: 07:59PM EDT
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
BIDU250117C000400002024-03-26 10:18AM EDT40.0066.1065.2569.300.00-16081.67%
BIDU250117C000450002022-11-28 11:14AM EDT45.0060.3071.6575.500.00-11150.71%
BIDU250117C000500002024-03-25 3:09PM EDT50.0058.0056.3560.100.00-51472.99%
BIDU250117C000550002024-02-02 2:05PM EDT55.0052.5050.9055.000.00-1663.31%
BIDU250117C000600002024-03-13 1:19PM EDT60.0053.1748.8050.000.00-15165.41%
BIDU250117C000650002024-03-28 12:08PM EDT65.0045.0843.9045.30+3.37+8.08%51159.40%
BIDU250117C000700002024-03-26 1:19PM EDT70.0039.7840.2040.950.00-17257.33%
BIDU250117C000750002024-03-27 2:23PM EDT75.0035.5335.5036.900.00-155553.33%
BIDU250117C000800002024-03-28 2:48PM EDT80.0033.0032.6034.30+1.00+3.12%67255.26%
BIDU250117C000850002024-03-27 11:25AM EDT85.0028.2029.2029.800.00-1214452.01%
BIDU250117C000900002024-03-26 3:41PM EDT90.0025.0025.8526.350.00-221750.21%
BIDU250117C000950002024-03-26 9:56AM EDT95.0023.3021.8523.350.00-19349.84%
BIDU250117C001000002024-03-28 3:39PM EDT100.0020.2220.2520.60+0.82+4.23%3082148.84%
BIDU250117C001050002024-03-28 2:48PM EDT105.0017.9016.7518.15+0.70+4.07%11855748.12%
BIDU250117C001100002024-03-28 2:48PM EDT110.0015.8115.5515.90+0.96+6.46%20079247.40%
BIDU250117C001150002024-03-28 3:30PM EDT115.0013.9012.6513.90+0.60+4.51%1049446.82%
BIDU250117C001200002024-03-28 3:03PM EDT120.0012.2011.0012.15+0.50+4.27%101,91646.41%
BIDU250117C001250002024-03-28 3:57PM EDT125.0010.6010.3510.60+0.30+2.91%201,07746.06%
BIDU250117C001300002024-03-28 12:07PM EDT130.009.259.009.30+0.50+5.71%1486845.94%
BIDU250117C001350002024-03-28 3:40PM EDT135.007.957.858.10-0.55-6.47%441345.70%
BIDU250117C001400002024-03-28 12:08PM EDT140.007.076.807.05+0.57+8.77%71,39945.49%
BIDU250117C001450002024-03-26 3:16PM EDT145.006.305.906.15+0.45+7.69%243445.37%
BIDU250117C001500002024-03-28 3:55PM EDT150.005.255.155.35+0.25+5.00%82,40045.23%
BIDU250117C001550002024-03-28 11:07AM EDT155.004.754.454.65+0.55+13.10%173045.11%
BIDU250117C001600002024-03-28 9:42AM EDT160.004.403.854.05+0.65+17.33%247845.03%
BIDU250117C001650002024-03-28 11:04AM EDT165.003.642.923.85+0.15+4.30%1215646.23%
BIDU250117C001700002024-03-28 11:04AM EDT170.003.162.733.10+0.12+3.95%533245.03%
BIDU250117C001750002024-03-28 12:39PM EDT175.002.731.722.79+0.33+13.75%1926345.39%
BIDU250117C001800002024-03-28 11:07AM EDT180.002.372.022.38+0.18+8.22%696045.07%
BIDU250117C001850002024-03-27 10:12AM EDT185.001.851.802.090.00-147245.11%
BIDU250117C001900002024-03-15 1:17PM EDT190.001.901.691.820.00-519745.04%
BIDU250117C001950002024-03-28 11:42AM EDT195.001.631.402.13+0.23+16.43%113348.19%
BIDU250117C002000002024-03-28 1:07PM EDT200.001.371.291.42+0.08+6.20%41,71145.22%
BIDU250117C002100002024-03-28 11:22AM EDT210.001.110.991.14+0.10+9.90%21,45545.59%
BIDU250117C002200002024-03-21 10:14AM EDT220.000.700.711.830.00-110452.75%
BIDU250117C002300002024-03-26 3:45PM EDT230.000.640.460.960.00-128348.41%
BIDU250117C002400002024-03-26 10:16AM EDT240.000.580.500.60+0.08+16.00%32,66946.51%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU250117P000400002024-03-28 3:44PM EDT40.000.290.110.55-0.11-27.50%213855.96%
BIDU250117P000450002024-03-25 3:59PM EDT45.000.400.180.680.00-123752.00%
BIDU250117P000500002024-03-26 11:34AM EDT50.000.750.500.590.00-5016549.05%
BIDU250117P000550002024-03-27 3:51PM EDT55.000.920.401.500.00-136753.81%
BIDU250117P000600002024-03-26 11:34AM EDT60.001.351.161.780.00-5020450.06%
BIDU250117P000650002024-03-28 2:17PM EDT65.001.711.611.95-0.04-2.29%125645.47%
BIDU250117P000700002024-03-26 11:16AM EDT70.002.311.392.65-0.08-3.35%625044.13%
BIDU250117P000750002024-03-28 2:59PM EDT75.003.152.723.30-0.30-8.70%112,55341.80%
BIDU250117P000800002024-03-28 12:35PM EDT80.004.164.104.35-0.39-8.57%8050040.67%
BIDU250117P000850002024-03-26 3:56PM EDT85.005.895.405.650.00-478739.70%
BIDU250117P000900002024-03-28 9:44AM EDT90.007.026.957.50-0.98-12.25%81,03839.75%
BIDU250117P000950002024-03-26 11:53AM EDT95.009.388.8010.100.00-168141.13%
BIDU250117P001000002024-03-28 10:22AM EDT100.0010.8510.5511.20-0.80-6.87%51,41937.35%
BIDU250117P001050002024-03-27 3:32PM EDT105.0014.0513.3513.700.00-4141036.88%
BIDU250117P001100002024-03-27 3:28PM EDT110.0016.9514.8516.350.00-531,10836.08%
BIDU250117P001150002024-03-27 12:42PM EDT115.0019.9518.0019.350.00-411,48035.52%
BIDU250117P001200002024-03-25 3:46PM EDT120.0022.2021.5022.550.00-398234.80%
BIDU250117P001250002024-03-20 1:08PM EDT125.0027.1024.3526.150.00-101,95334.53%
BIDU250117P001300002024-03-13 9:43AM EDT130.0026.9029.2529.700.00-2463233.47%
BIDU250117P001350002024-03-13 3:23PM EDT135.0031.8032.7034.550.00-15027035.91%
BIDU250117P001400002024-02-29 3:04PM EDT140.0041.0036.5038.550.00-250835.25%
BIDU250117P001450002024-03-21 2:36PM EDT145.0044.0040.0542.400.00-169433.36%
BIDU250117P001500002024-03-21 12:05PM EDT150.0048.0544.5546.300.00-2315830.52%
BIDU250117P001550002024-03-28 11:07AM EDT155.0049.8550.1550.75-5.75-10.34%110929.22%
BIDU250117P001600002024-03-25 2:51PM EDT160.0055.8254.7555.350.00-117727.93%
BIDU250117P001650002024-03-25 11:48AM EDT165.0062.3559.5560.750.00-42532.62%
BIDU250117P001700002024-03-22 9:57AM EDT170.0067.3063.2066.750.00-4040.11%
BIDU250117P001750002024-03-08 10:47AM EDT175.0075.6068.2071.150.00-1038.37%
BIDU250117P001800002024-01-03 4:37PM EDT180.0063.2275.1079.200.00-2054.14%
BIDU250117P001850002023-06-20 1:17PM EDT185.0052.5049.1551.450.00-2890.00%
BIDU250117P001900002023-10-24 10:48AM EDT190.0078.0067.9071.450.00-100.00%
BIDU250117P001950002023-03-17 10:59AM EDT195.0063.4068.9072.900.00-390.00%
BIDU250117P002000002023-10-20 9:30AM EDT200.0094.3290.0093.950.00-100.00%
BIDU250117P002100002023-10-12 9:35AM EDT210.0077.00102.60105.600.00-1043.54%
BIDU250117P002200002024-02-20 11:30AM EDT220.00115.10116.05120.150.00-1061.13%
BIDU250117P002300002024-01-03 4:37PM EDT230.00112.62125.60128.850.00-2059.09%
BIDU250117P002400002024-02-26 4:58PM EDT240.00129.30133.20137.250.00-16061.43%