Mercado fechado

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
100,28-1,15 (-1,13%)
No fechamento: 04:00PM EDT
100,50 +0,22 (+0,22%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU250620C000500002024-05-24 1:08PM EDT50.0054.4351.5056.45-10.67-16.39%31265.58%
BIDU250620C000550002024-05-21 3:45PM EDT55.0054.5047.6052.000.00-11462.86%
BIDU250620C000600002024-05-22 2:25PM EDT60.0047.8044.4047.900.00-1762.21%
BIDU250620C000650002024-05-20 10:01AM EDT65.0049.7740.4043.950.00-11759.51%
BIDU250620C000700002024-05-17 9:41AM EDT70.0047.5737.3538.050.00-14054.71%
BIDU250620C000750002024-05-17 11:07AM EDT75.0044.0032.7034.400.00-11251.11%
BIDU250620C000800002024-05-23 1:44PM EDT80.0031.7430.3532.850.00-29354.13%
BIDU250620C000850002024-05-22 10:14AM EDT85.0030.4525.2029.950.00-1850.17%
BIDU250620C000900002024-05-24 3:01PM EDT90.0024.9023.7527.00-2.10-7.78%12951.00%
BIDU250620C000950002024-05-24 3:23PM EDT95.0022.0421.8023.25-1.66-7.00%16551.39%
BIDU250620C001000002024-05-24 1:48PM EDT100.0019.8518.1020.85-1.25-5.92%921950.59%
BIDU250620C001050002024-05-24 3:37PM EDT105.0017.3817.0518.50-0.63-3.50%333349.49%
BIDU250620C001100002024-05-23 3:09PM EDT110.0016.3215.1515.700.00-422646.92%
BIDU250620C001150002024-05-23 2:58PM EDT115.0014.0512.5014.250.00-1179547.24%
BIDU250620C001200002024-05-24 2:54PM EDT120.0012.2010.9012.30-0.80-6.15%13451045.96%
BIDU250620C001250002024-05-24 10:08AM EDT125.0011.0010.5010.85-1.00-8.33%113145.53%
BIDU250620C001300002024-05-24 11:03AM EDT130.009.439.309.70-1.42-13.09%335445.51%
BIDU250620C001350002024-05-21 11:57AM EDT135.0010.307.108.550.00-17745.18%
BIDU250620C001400002024-05-23 2:48PM EDT140.007.507.107.55-0.20-2.60%510644.93%
BIDU250620C001450002024-05-23 1:39PM EDT145.006.575.206.70-0.38-5.47%234044.82%
BIDU250620C001500002024-05-24 2:54PM EDT150.005.904.906.00+0.10+1.72%13440044.88%
BIDU250620C001550002024-05-02 9:40AM EDT155.008.653.505.400.00-110145.01%
BIDU250620C001600002024-05-17 9:46AM EDT160.004.592.654.85-2.35-33.86%582945.09%
BIDU250620C001650002024-04-29 1:24PM EDT165.006.453.054.300.00-314344.97%
BIDU250620C001700002024-05-20 3:51PM EDT170.005.712.133.900.00-111945.17%
BIDU250620C001750002024-05-20 2:09PM EDT175.005.012.273.500.00-88545.20%
BIDU250620C001800002024-05-24 11:03AM EDT180.002.762.273.15-1.09-28.31%328645.26%
BIDU250620C001850002024-05-22 10:20AM EDT185.003.001.912.890.00-59345.56%
BIDU250620C001900002024-05-22 12:38PM EDT190.002.701.792.760.00-63446.29%
BIDU250620C001950002024-05-24 3:04PM EDT195.002.061.202.62-2.08-50.24%10113346.91%
BIDU250620C002000002024-05-23 1:36PM EDT200.002.011.602.600.00-136348.01%
BIDU250620C002100002024-05-23 2:50PM EDT210.001.571.031.650.00-241,16645.31%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU250620P000500002024-05-23 9:30AM EDT50.000.970.511.150.00-13346.90%
BIDU250620P000550002024-05-23 12:21PM EDT55.001.380.922.390.00-10024250.64%
BIDU250620P000600002024-05-17 10:55AM EDT60.001.501.442.740.00-14646.78%
BIDU250620P000650002024-05-22 9:38AM EDT65.002.211.942.900.00-313041.98%
BIDU250620P000700002024-05-24 2:54PM EDT70.003.452.354.15+0.70+25.45%12415242.10%
BIDU250620P000750002024-05-07 2:03PM EDT75.004.104.404.900.00-145439.39%
BIDU250620P000800002024-05-20 2:08PM EDT80.004.955.806.300.00-555638.51%
BIDU250620P000850002024-05-23 1:14PM EDT85.007.207.407.950.00-185837.70%
BIDU250620P000900002024-05-24 12:29PM EDT90.009.359.159.85+0.25+2.75%38136.91%
BIDU250620P000950002024-05-24 10:13AM EDT95.0011.3810.6012.05+0.01+0.09%19936.25%
BIDU250620P001000002024-05-23 12:17PM EDT100.0013.6713.4014.500.00-512335.57%
BIDU250620P001050002024-05-24 1:32PM EDT105.0016.4516.6017.15+1.35+8.94%25061934.78%
BIDU250620P001100002024-05-23 11:55AM EDT110.0018.7018.7520.650.00-118835.44%
BIDU250620P001150002024-05-17 12:00PM EDT115.0018.0622.1023.850.00-110434.83%
BIDU250620P001200002024-04-17 3:33PM EDT120.0031.2421.0022.000.00-113719.58%
BIDU250620P001250002024-04-26 9:43AM EDT125.0029.3828.7030.600.00-36432.82%
BIDU250620P001300002024-05-03 9:47AM EDT130.0027.8032.6034.300.00-11431.82%
BIDU250620P001350002024-04-29 9:37AM EDT135.0033.9036.5538.100.00-32430.48%
BIDU250620P001400002024-04-22 3:20PM EDT140.0044.850.000.000.00-600.00%
BIDU250620P001450002024-01-17 1:25PM EDT145.0046.9442.1544.650.00-29320.00%
BIDU250620P001500002024-04-26 10:27AM EDT150.0050.0049.6050.950.00-12827.55%
BIDU250620P001550002024-05-01 12:08PM EDT155.0052.1553.7055.600.00-82627.03%
BIDU250620P001600002024-05-01 2:19PM EDT160.0056.3057.5062.450.00-35737.62%
BIDU250620P001650002024-03-11 10:05AM EDT165.0064.1062.7064.300.00-140.00%
BIDU250620P001700002024-03-22 12:58PM EDT170.0067.3172.5077.500.00-2057.47%
BIDU250620P001800002024-03-05 10:30AM EDT180.0081.4071.4574.500.00-200.00%
BIDU250620P001900002023-11-02 11:54AM EDT190.0083.0572.8575.550.00-100.00%
BIDU250620P002000002023-11-10 11:03AM EDT200.0096.0085.7087.900.00-200.00%
BIDU250620P002100002023-12-06 10:37AM EDT210.0096.0089.9591.550.00-100.00%