Mercado abrirá em 8 h 56 min

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
104,77+0,91 (+0,88%)
No fechamento: 04:00PM EDT
104,79 +0,02 (+0,02%)
Pós-fechamento: 07:57PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara22 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU240322C000850002024-03-15 3:04PM EDT85.0019.4518.7521.100.00-23110.74%
BIDU240322C000900002024-03-18 3:52PM EDT90.0014.6014.7014.90+0.80+5.80%193965.23%
BIDU240322C000910002024-03-06 2:03PM EDT91.0010.2012.1514.800.00-77129.88%
BIDU240322C000920002024-03-13 9:33AM EDT92.0018.0012.4013.100.00-102388.48%
BIDU240322C000950002024-03-15 3:59PM EDT95.008.958.7510.100.00-418571.29%
BIDU240322C000960002024-03-11 2:31PM EDT96.006.737.709.800.00-4494.63%
BIDU240322C000970002024-03-15 2:30PM EDT97.008.007.558.20+0.69+9.44%33264.45%
BIDU240322C000980002024-03-18 12:53PM EDT98.006.936.607.10+0.38+5.80%264053.81%
BIDU240322C000990002024-03-18 3:54PM EDT99.005.945.956.15+0.23+4.03%306150.05%
BIDU240322C001000002024-03-18 2:32PM EDT100.005.255.105.30+0.20+3.96%3616149.41%
BIDU240322C001010002024-03-18 3:45PM EDT101.004.304.304.45+0.05+1.18%2579347.31%
BIDU240322C001020002024-03-18 1:52PM EDT102.003.353.553.70-0.10-2.90%4115046.78%
BIDU240322C001030002024-03-18 12:55PM EDT103.002.892.862.98+0.04+1.40%8311545.41%
BIDU240322C001040002024-03-18 3:43PM EDT104.002.282.282.37+0.01+0.44%23934544.97%
BIDU240322C001050002024-03-18 3:56PM EDT105.001.811.781.85-0.08-4.23%1771,18944.82%
BIDU240322C001060002024-03-18 3:59PM EDT106.001.401.361.42-0.05-3.45%18129944.87%
BIDU240322C001070002024-03-18 3:55PM EDT107.001.051.031.09-0.13-11.02%19925845.51%
BIDU240322C001080002024-03-18 3:56PM EDT108.000.810.770.82-0.12-12.90%44352145.95%
BIDU240322C001090002024-03-18 3:34PM EDT109.000.570.570.61-0.15-20.83%11435346.48%
BIDU240322C001100002024-03-18 3:59PM EDT110.000.460.420.46-0.12-20.69%9631,40147.41%
BIDU240322C001110002024-03-18 2:29PM EDT111.000.370.320.34-0.11-22.92%17946548.15%
BIDU240322C001120002024-03-18 3:52PM EDT112.000.240.240.26-0.14-36.84%6026349.41%
BIDU240322C001130002024-03-18 3:33PM EDT113.000.180.170.19-0.12-40.00%28223850.00%
BIDU240322C001140002024-03-18 3:27PM EDT114.000.150.130.16-0.10-40.00%5025751.27%
BIDU240322C001150002024-03-18 3:57PM EDT115.000.120.110.12-0.08-40.00%41295752.73%
BIDU240322C001160002024-03-18 3:33PM EDT116.000.090.080.10-0.08-47.06%2721054.10%
BIDU240322C001170002024-03-18 3:49PM EDT117.000.060.060.10-0.10-62.50%397656.64%
BIDU240322C001180002024-03-18 3:07PM EDT118.000.040.030.07-0.06-60.00%2277355.86%
BIDU240322C001190002024-03-18 3:07PM EDT119.000.050.040.06-0.05-50.00%3144258.98%
BIDU240322C001200002024-03-18 3:59PM EDT120.000.040.040.05-0.04-50.00%4591,29061.33%
BIDU240322C001210002024-03-15 3:41PM EDT121.000.020.020.45-0.07-77.78%11285.94%
BIDU240322C001220002024-03-15 3:52PM EDT122.000.070.010.510.00-82491.60%
BIDU240322C001230002024-03-13 9:42AM EDT123.000.270.010.510.00-13195.51%
BIDU240322C001240002024-03-18 2:52PM EDT124.000.020.010.04-0.05-71.43%13567.97%
BIDU240322C001250002024-03-18 10:12AM EDT125.000.010.000.05-0.04-80.00%62,92971.09%
BIDU240322C001260002024-03-18 9:40AM EDT126.000.010.000.28-0.03-75.00%5794.92%
BIDU240322C001270002024-03-18 10:13AM EDT127.000.010.010.03-0.04-80.00%14774.22%
BIDU240322C001300002024-03-18 1:23PM EDT130.000.020.000.03-0.01-33.33%110279.69%
BIDU240322C001350002024-03-14 9:51AM EDT135.000.030.000.100.00-6144105.86%
BIDU240322C001400002024-03-14 9:51AM EDT140.000.080.000.420.00-4100146.48%
BIDU240322C001450002024-03-14 9:50AM EDT145.000.060.000.420.00-41160.55%
BIDU240322C001500002024-03-14 9:50AM EDT150.000.030.000.020.00-2102120.31%
BIDU240322C001550002024-03-14 9:50AM EDT155.000.070.000.420.00-22186.91%
BIDU240322C001600002024-03-15 3:41PM EDT160.000.020.000.420.00-920199.22%
Opções de vendapara22 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU240322P000700002024-03-15 12:21PM EDT70.000.020.000.420.00-55204.30%
BIDU240322P000750002024-03-13 9:45AM EDT75.000.050.000.420.00-24173.83%
BIDU240322P000800002024-03-15 3:48PM EDT80.000.010.000.050.00-3163106.25%
BIDU240322P000840002024-03-18 3:58PM EDT84.000.01-0.010.00-21379.69%
BIDU240322P000850002024-03-15 3:50PM EDT85.000.010.000.010.00-1025171.88%
BIDU240322P000860002024-03-13 11:16AM EDT86.000.01-0.010.00--1971.88%
BIDU240322P000870002024-03-15 3:49PM EDT87.000.02-0.020.00--874.22%
BIDU240322P000880002024-03-15 3:50PM EDT88.000.030.000.020.00-347064.06%
BIDU240322P000890002024-03-13 12:02PM EDT89.000.030.000.470.00-33598.05%
BIDU240322P000900002024-03-15 3:48PM EDT90.000.040.010.040.00-7436463.67%
BIDU240322P000910002024-03-15 3:49PM EDT91.000.060.010.050.00-57060.94%
BIDU240322P000920002024-03-15 3:51PM EDT92.000.070.010.080.00-4222160.16%
BIDU240322P000930002024-03-18 2:47PM EDT93.000.030.020.05-0.06-66.67%296453.91%
BIDU240322P000940002024-03-18 3:21PM EDT94.000.060.030.05-0.05-45.45%11,35350.78%
BIDU240322P000950002024-03-18 9:37AM EDT95.000.070.040.06-0.07-50.00%1031049.61%
BIDU240322P000960002024-03-18 12:46PM EDT96.000.080.060.08-0.12-60.00%2917347.66%
BIDU240322P000970002024-03-18 3:58PM EDT97.000.090.050.12-0.20-68.97%5810546.68%
BIDU240322P000980002024-03-18 3:39PM EDT98.000.160.140.16-0.25-60.98%1314144.53%
BIDU240322P000990002024-03-18 1:20PM EDT99.000.260.200.24-0.30-53.57%1028743.65%
BIDU240322P001000002024-03-18 3:59PM EDT100.000.330.330.36-0.47-58.75%22842943.07%
BIDU240322P001010002024-03-18 3:39PM EDT101.000.550.490.53-0.52-48.60%30429642.58%
BIDU240322P001020002024-03-18 3:59PM EDT102.000.760.720.77-0.60-44.12%58024042.43%
BIDU240322P001030002024-03-18 3:45PM EDT103.001.081.031.09-0.78-41.94%11534942.43%
BIDU240322P001040002024-03-18 3:59PM EDT104.001.431.431.49-0.97-40.42%6520342.43%
BIDU240322P001050002024-03-18 3:59PM EDT105.001.951.912.00-0.93-32.29%5026242.97%
BIDU240322P001060002024-03-18 1:55PM EDT106.002.722.502.59-0.63-18.81%1018343.46%
BIDU240322P001070002024-03-18 12:13PM EDT107.003.603.153.30-0.50-12.20%76544.97%
BIDU240322P001080002024-03-18 9:30AM EDT108.003.903.854.00-0.98-20.08%37544.58%
BIDU240322P001090002024-03-15 3:59PM EDT109.005.804.654.850.00-17246.78%
BIDU240322P001100002024-03-18 9:59AM EDT110.006.125.505.70-0.60-8.93%612347.75%
BIDU240322P001110002024-03-13 1:26PM EDT111.003.676.406.600.00-51549.41%
BIDU240322P001120002024-03-14 9:34AM EDT112.007.527.107.950.00-16051.12%
BIDU240322P001130002024-03-13 9:53AM EDT113.005.118.058.850.00-3451.86%
BIDU240322P001140002024-03-15 10:38AM EDT114.009.608.709.850.00-1875.10%
BIDU240322P001150002024-03-13 2:46PM EDT115.006.799.3012.250.00-151877.10%
BIDU240322P001160002024-03-05 1:20PM EDT116.0016.6810.0013.350.00-2277.34%
BIDU240322P001170002024-02-29 2:57PM EDT117.0015.6510.9013.550.00-25115.82%
BIDU240322P001180002024-02-29 4:46PM EDT118.0017.0213.0513.750.00--1669.24%
BIDU240322P001200002024-03-12 12:02PM EDT120.0014.9514.8515.800.00-111169.14%
BIDU240322P001250002024-02-12 11:55AM EDT125.0018.1314.4515.450.00--00.00%
BIDU240322P001500002024-03-04 10:36AM EDT150.0048.8945.0046.100.00-30186.91%