BIDU - Baidu, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU250117C00040000 | 2023-06-01 10:50AM EDT | 40.00 | 94.75 | 94.50 | 99.50 | 0.00 | - | 5 | 48 | 84.12% |
| BIDU250117C00045000 | 2022-11-28 11:14AM EDT | 45.00 | 60.30 | 70.55 | 74.80 | 0.00 | - | 1 | 1 | 0.00% |
| BIDU250117C00050000 | 2023-05-30 9:30AM EDT | 50.00 | 81.92 | 86.30 | 90.25 | 0.00 | - | 1 | 9 | 75.79% |
| BIDU250117C00055000 | 2022-11-30 11:51AM EDT | 55.00 | 62.85 | 68.20 | 71.40 | 0.00 | - | 1 | 5 | 0.00% |
| BIDU250117C00060000 | 2023-05-04 12:22PM EDT | 60.00 | 69.50 | 79.10 | 83.00 | 0.00 | - | 1 | 10 | 73.79% |
| BIDU250117C00065000 | 2023-06-01 10:59AM EDT | 65.00 | 75.40 | 74.20 | 78.50 | 0.00 | - | 2 | 6 | 68.81% |
| BIDU250117C00070000 | 2023-05-30 10:06AM EDT | 70.00 | 66.30 | 71.65 | 75.00 | 0.00 | - | 2 | 26 | 69.15% |
| BIDU250117C00075000 | 2023-05-30 10:14AM EDT | 75.00 | 61.90 | 66.25 | 70.75 | 0.00 | - | 4 | 19 | 64.16% |
| BIDU250117C00080000 | 2023-05-30 9:37AM EDT | 80.00 | 59.55 | 62.55 | 66.90 | 0.00 | - | 5 | 53 | 62.16% |
| BIDU250117C00085000 | 2023-05-24 3:28PM EDT | 85.00 | 50.00 | 59.75 | 63.70 | 0.00 | - | 1 | 79 | 61.92% |
| BIDU250117C00090000 | 2023-06-01 2:45PM EDT | 90.00 | 59.55 | 57.20 | 59.95 | 0.00 | - | 1 | 18 | 61.06% |
| BIDU250117C00095000 | 2023-05-15 12:42PM EDT | 95.00 | 50.40 | 52.70 | 56.45 | 0.00 | - | 2 | 52 | 58.24% |
| BIDU250117C00100000 | 2023-05-25 3:59PM EDT | 100.00 | 40.65 | 49.70 | 53.10 | 0.00 | - | 9 | 82 | 57.07% |
| BIDU250117C00105000 | 2023-05-25 2:54PM EDT | 105.00 | 37.35 | 46.50 | 49.65 | 0.00 | - | 2 | 20 | 55.47% |
| BIDU250117C00110000 | 2023-05-31 2:36PM EDT | 110.00 | 38.48 | 43.65 | 47.50 | 0.00 | - | 6 | 28 | 55.26% |
| BIDU250117C00115000 | 2023-05-26 3:51PM EDT | 115.00 | 38.25 | 40.65 | 43.95 | 0.00 | - | 7 | 405 | 53.50% |
| BIDU250117C00120000 | 2023-06-02 10:10AM EDT | 120.00 | 42.00 | 38.60 | 42.05 | 0.00 | - | 2 | 196 | 53.82% |
| BIDU250117C00125000 | 2023-06-01 9:30AM EDT | 125.00 | 32.03 | 36.90 | 38.20 | 0.00 | - | 1 | 300 | 52.63% |
| BIDU250117C00130000 | 2023-06-02 3:25PM EDT | 130.00 | 37.00 | 34.95 | 35.80 | 0.00 | - | 4 | 89 | 52.27% |
| BIDU250117C00135000 | 2023-06-02 3:13PM EDT | 135.00 | 34.48 | 32.65 | 33.55 | 0.00 | - | 2 | 260 | 51.60% |
| BIDU250117C00140000 | 2023-06-05 9:42AM EDT | 140.00 | 30.70 | 30.50 | 31.40 | -0.30 | -0.97% | 1 | 599 | 50.98% |
| BIDU250117C00145000 | 2023-05-30 11:48AM EDT | 145.00 | 22.50 | 26.85 | 29.60 | 0.00 | - | 1 | 49 | 51.43% |
| BIDU250117C00150000 | 2023-05-30 11:46AM EDT | 150.00 | 21.54 | 25.00 | 27.90 | 0.00 | - | 1 | 454 | 51.22% |
| BIDU250117C00155000 | 2023-06-01 10:58AM EDT | 155.00 | 24.64 | 23.15 | 25.70 | 0.00 | - | 1 | 171 | 50.12% |
| BIDU250117C00160000 | 2023-06-02 3:25PM EDT | 160.00 | 24.80 | 21.95 | 24.00 | 0.00 | - | 3 | 115 | 49.65% |
| BIDU250117C00165000 | 2023-06-01 11:26AM EDT | 165.00 | 21.35 | 21.20 | 24.00 | 0.00 | - | 1 | 34 | 51.59% |
| BIDU250117C00170000 | 2023-06-05 12:38PM EDT | 170.00 | 20.77 | 18.30 | 20.95 | -0.72 | -3.35% | 5 | 174 | 48.87% |
| BIDU250117C00175000 | 2023-06-05 12:46PM EDT | 175.00 | 19.33 | 18.05 | 19.60 | +4.13 | +27.17% | 10 | 89 | 48.58% |
| BIDU250117C00180000 | 2023-05-26 12:57PM EDT | 180.00 | 15.00 | 17.00 | 18.30 | 0.00 | - | 1 | 81 | 48.25% |
| BIDU250117C00185000 | 2023-05-24 9:30AM EDT | 185.00 | 11.90 | 16.30 | 17.15 | 0.00 | - | 1 | 386 | 48.04% |
| BIDU250117C00190000 | 2023-05-22 3:49PM EDT | 190.00 | 12.95 | 15.40 | 16.05 | 0.00 | - | 13 | 288 | 47.81% |
| BIDU250117C00195000 | 2023-04-14 1:07PM EDT | 195.00 | 14.05 | 9.95 | 11.40 | 0.00 | - | 1 | 23 | 41.77% |
| BIDU250117C00200000 | 2023-06-05 3:48PM EDT | 200.00 | 13.88 | 13.30 | 14.15 | -0.72 | -4.93% | 2 | 611 | 47.55% |
| BIDU250117C00210000 | 2023-06-05 11:31AM EDT | 210.00 | 11.62 | 11.65 | 12.45 | +2.88 | +32.95% | 1 | 446 | 47.26% |
| BIDU250117C00220000 | 2023-06-02 1:26PM EDT | 220.00 | 11.10 | 10.25 | 11.05 | 0.00 | - | 9 | 48 | 47.16% |
| BIDU250117C00230000 | 2023-05-30 12:49PM EDT | 230.00 | 6.87 | 8.15 | 9.85 | 0.00 | - | 1 | 128 | 47.13% |
| BIDU250117C00240000 | 2023-06-02 9:37AM EDT | 240.00 | 8.07 | 6.75 | 8.80 | +0.07 | +0.87% | 1 | 122 | 47.12% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU250117P00040000 | 2023-05-23 11:40AM EDT | 40.00 | 1.28 | 0.57 | 1.62 | 0.00 | - | 2 | 75 | 57.52% |
| BIDU250117P00045000 | 2023-04-21 2:20PM EDT | 45.00 | 1.55 | 1.31 | 2.32 | 0.00 | - | 2 | 13 | 58.52% |
| BIDU250117P00050000 | 2023-03-09 1:51PM EDT | 50.00 | 2.05 | 1.58 | 2.86 | 0.00 | - | 3 | 8 | 56.09% |
| BIDU250117P00055000 | 2023-04-27 12:34PM EDT | 55.00 | 3.00 | 2.27 | 3.05 | 0.00 | - | 100 | 101 | 53.75% |
| BIDU250117P00060000 | 2023-04-03 11:33AM EDT | 60.00 | 3.44 | 3.80 | 4.00 | 0.00 | - | 2 | 116 | 55.03% |
| BIDU250117P00065000 | 2023-05-26 12:54PM EDT | 65.00 | 4.07 | 3.25 | 4.05 | 0.00 | - | 1 | 205 | 51.00% |
| BIDU250117P00070000 | 2023-06-02 11:06AM EDT | 70.00 | 4.37 | 4.05 | 4.85 | 0.00 | - | 2 | 36 | 49.61% |
| BIDU250117P00075000 | 2023-05-17 9:30AM EDT | 75.00 | 5.82 | 5.00 | 5.75 | 0.00 | - | 5 | 307 | 48.32% |
| BIDU250117P00080000 | 2023-06-01 11:17AM EDT | 80.00 | 6.70 | 6.00 | 6.80 | 0.00 | - | 1 | 49 | 47.22% |
| BIDU250117P00085000 | 2023-05-03 10:25AM EDT | 85.00 | 9.85 | 7.00 | 7.75 | 0.00 | - | 15 | 447 | 45.63% |
| BIDU250117P00090000 | 2023-06-01 1:00PM EDT | 90.00 | 9.00 | 8.45 | 9.20 | 0.00 | - | 1 | 143 | 45.08% |
| BIDU250117P00095000 | 2023-05-30 11:09AM EDT | 95.00 | 11.70 | 9.80 | 10.60 | 0.00 | - | 20 | 162 | 44.12% |
| BIDU250117P00100000 | 2023-05-26 10:55AM EDT | 100.00 | 13.14 | 11.35 | 12.15 | 0.00 | - | 1 | 278 | 43.24% |
| BIDU250117P00105000 | 2023-05-30 11:31AM EDT | 105.00 | 15.25 | 13.00 | 13.80 | 0.00 | - | 10 | 123 | 42.34% |
| BIDU250117P00110000 | 2023-05-30 11:31AM EDT | 110.00 | 17.40 | 14.80 | 15.60 | 0.00 | - | 4 | 61 | 41.49% |
| BIDU250117P00115000 | 2023-06-01 2:40PM EDT | 115.00 | 17.80 | 16.80 | 17.60 | 0.00 | - | 4 | 940 | 40.78% |
| BIDU250117P00120000 | 2023-06-05 1:52PM EDT | 120.00 | 19.20 | 18.90 | 19.70 | -2.60 | -11.93% | 3 | 153 | 40.02% |
| BIDU250117P00125000 | 2023-05-22 3:48PM EDT | 125.00 | 23.55 | 21.10 | 23.15 | 0.00 | - | 9 | 177 | 41.21% |
| BIDU250117P00130000 | 2023-05-22 3:49PM EDT | 130.00 | 26.20 | 23.50 | 24.35 | 0.00 | - | 25 | 160 | 38.60% |
| BIDU250117P00135000 | 2023-05-22 3:55PM EDT | 135.00 | 28.90 | 26.05 | 27.80 | 0.00 | - | 43 | 122 | 39.30% |
| BIDU250117P00140000 | 2023-06-01 2:08PM EDT | 140.00 | 29.50 | 27.85 | 30.45 | 0.00 | - | 6 | 291 | 38.56% |
| BIDU250117P00145000 | 2023-05-25 3:17PM EDT | 145.00 | 37.92 | 31.55 | 33.60 | 0.00 | - | 1 | 297 | 38.38% |
| BIDU250117P00150000 | 2023-06-05 1:52PM EDT | 150.00 | 34.90 | 34.50 | 36.60 | +1.21 | +3.59% | 3 | 122 | 37.79% |
| BIDU250117P00155000 | 2023-05-16 1:26PM EDT | 155.00 | 37.62 | 36.30 | 39.80 | 0.00 | - | 1 | 80 | 37.31% |
| BIDU250117P00160000 | 2023-04-28 11:54AM EDT | 160.00 | 48.27 | 42.85 | 45.35 | 0.00 | - | 1 | 186 | 40.19% |
| BIDU250117P00165000 | 2023-05-09 2:02PM EDT | 165.00 | 52.30 | 42.75 | 46.50 | 0.00 | - | 1 | 196 | 36.28% |
| BIDU250117P00170000 | 2023-05-11 11:53AM EDT | 170.00 | 54.05 | 47.70 | 49.00 | 0.00 | - | 5 | 199 | 34.15% |
| BIDU250117P00175000 | 2023-05-15 11:56AM EDT | 175.00 | 55.84 | 50.50 | 53.65 | 0.00 | - | 5 | 22 | 35.23% |
| BIDU250117P00180000 | 2023-05-03 11:10AM EDT | 180.00 | 66.00 | 53.70 | 55.40 | 0.00 | - | 6 | 136 | 31.33% |
| BIDU250117P00185000 | 2023-04-27 2:27PM EDT | 185.00 | 69.25 | 61.25 | 64.30 | 0.00 | - | 4 | 89 | 39.33% |
| BIDU250117P00190000 | 2023-04-25 10:13AM EDT | 190.00 | 73.34 | 71.05 | 74.50 | 0.00 | - | 1 | 47 | 48.98% |
| BIDU250117P00195000 | 2023-03-17 10:59AM EDT | 195.00 | 63.40 | 68.90 | 72.90 | 0.00 | - | 3 | 9 | 39.77% |
| BIDU250117P00200000 | 2023-04-21 1:04PM EDT | 200.00 | 77.20 | 76.15 | 79.90 | 0.00 | - | 2 | 56 | 44.39% |
| BIDU250117P00210000 | 2023-05-25 12:27PM EDT | 210.00 | 91.85 | 79.50 | 82.50 | 0.00 | - | 1 | 30 | 33.11% |
| BIDU250117P00220000 | 2023-03-17 11:53AM EDT | 220.00 | 82.40 | 90.75 | 93.60 | 0.00 | - | 1 | 166 | 37.53% |
| BIDU250117P00230000 | 2023-04-11 2:34PM EDT | 230.00 | 95.15 | 105.45 | 108.50 | 0.00 | - | 8 | 0 | 48.83% |
| BIDU250117P00240000 | 2023-04-21 1:04PM EDT | 240.00 | 115.25 | 113.00 | 118.00 | 0.00 | - | 2 | 0 | 49.90% |
© 2023 Yahoo. Todos os direitos reservados.