Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara28 de janeiro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU220128C00075000 | 2021-12-29 2:45PM EST | 75.00 | 62.60 | 80.50 | 84.30 | 0.00 | - | - | 1 | 313.48% |
| BIDU220128C00115000 | 2022-01-18 12:07AM EST | 115.00 | 38.32 | 41.15 | 43.85 | 0.00 | - | - | 5 | 154.20% |
| BIDU220128C00120000 | 2022-01-12 10:04AM EST | 120.00 | 39.25 | 35.50 | 39.50 | 0.00 | - | 2 | 3 | 136.72% |
| BIDU220128C00125000 | 2022-01-21 3:32PM EST | 125.00 | 32.70 | 30.50 | 34.00 | +7.70 | +30.80% | 1 | 18 | 108.01% |
| BIDU220128C00130000 | 2022-01-06 12:44PM EST | 130.00 | 23.20 | 25.20 | 29.05 | 0.00 | - | 20 | 21 | 85.94% |
| BIDU220128C00135000 | 2022-01-19 2:14PM EST | 135.00 | 21.65 | 21.10 | 24.65 | 0.00 | - | 4 | 133 | 97.90% |
| BIDU220128C00136000 | 2022-01-21 3:31PM EST | 136.00 | 21.75 | 19.05 | 22.95 | +4.04 | +22.81% | 1 | 5 | 61.43% |
| BIDU220128C00137000 | 2022-01-21 3:05PM EST | 137.00 | 20.50 | 20.10 | 22.15 | -0.19 | -0.92% | 1 | 1 | 97.12% |
| BIDU220128C00138000 | 2022-01-20 9:30AM EST | 138.00 | 25.80 | 19.25 | 20.80 | 0.00 | - | 2 | 2 | 91.02% |
| BIDU220128C00139000 | 2022-01-20 3:14PM EST | 139.00 | 23.45 | 16.80 | 20.35 | 0.00 | - | 1 | 1 | 75.73% |
| BIDU220128C00140000 | 2022-01-21 3:30PM EST | 140.00 | 17.80 | 17.20 | 19.45 | -6.05 | -25.37% | 1 | 92 | 90.38% |
| BIDU220128C00141000 | 2022-01-18 12:07AM EST | 141.00 | 18.96 | 16.15 | 18.65 | 0.00 | - | - | 3 | 88.13% |
| BIDU220128C00143000 | 2022-01-20 9:30AM EST | 143.00 | 21.15 | 14.45 | 16.25 | 0.00 | - | 2 | 13 | 79.42% |
| BIDU220128C00144000 | 2022-01-20 9:36AM EST | 144.00 | 19.50 | 13.65 | 15.30 | 0.00 | - | 1 | 1 | 77.93% |
| BIDU220128C00145000 | 2022-01-21 10:08AM EST | 145.00 | 17.76 | 12.75 | 14.60 | -1.59 | -8.22% | 2 | 294 | 77.54% |
| BIDU220128C00146000 | 2022-01-20 3:28PM EST | 146.00 | 17.10 | 14.05 | 15.65 | 0.00 | - | - | 0 | 107.72% |
| BIDU220128C00147000 | 2022-01-20 1:25PM EST | 147.00 | 17.11 | 11.00 | 12.60 | 0.00 | - | 4 | 5 | 71.41% |
| BIDU220128C00148000 | 2022-01-21 3:50PM EST | 148.00 | 11.45 | 10.15 | 11.05 | -4.35 | -27.53% | 1 | 13 | 63.92% |
| BIDU220128C00149000 | 2022-01-14 9:37AM EST | 149.00 | 7.51 | 9.45 | 10.80 | 0.00 | - | 1 | 26 | 67.92% |
| BIDU220128C00150000 | 2022-01-21 3:28PM EST | 150.00 | 8.96 | 8.80 | 9.70 | -4.51 | -33.48% | 51 | 439 | 65.26% |
| BIDU220128C00152500 | 2022-01-21 3:48PM EST | 152.50 | 7.90 | 7.00 | 7.80 | -3.45 | -30.40% | 17 | 24 | 62.33% |
| BIDU220128C00155000 | 2022-01-21 3:36PM EST | 155.00 | 5.90 | 5.40 | 6.20 | -3.94 | -40.04% | 102 | 271 | 60.50% |
| BIDU220128C00157500 | 2022-01-21 3:57PM EST | 157.50 | 4.25 | 4.05 | 4.55 | -3.08 | -42.02% | 88 | 136 | 57.52% |
| BIDU220128C00160000 | 2022-01-21 3:54PM EST | 160.00 | 3.18 | 2.95 | 3.30 | -2.53 | -44.31% | 243 | 384 | 55.93% |
| BIDU220128C00162500 | 2022-01-21 3:59PM EST | 162.50 | 2.30 | 2.07 | 2.75 | -2.15 | -48.31% | 166 | 216 | 57.67% |
| BIDU220128C00165000 | 2022-01-21 3:55PM EST | 165.00 | 1.63 | 1.50 | 1.77 | -1.62 | -49.85% | 461 | 625 | 56.06% |
| BIDU220128C00167500 | 2022-01-21 3:50PM EST | 167.50 | 1.41 | 1.01 | 1.53 | -0.84 | -37.33% | 116 | 156 | 58.45% |
| BIDU220128C00170000 | 2022-01-21 3:55PM EST | 170.00 | 0.83 | 0.75 | 0.87 | -0.88 | -51.46% | 422 | 818 | 56.89% |
| BIDU220128C00172500 | 2022-01-21 3:20PM EST | 172.50 | 0.55 | 0.46 | 0.67 | -0.65 | -54.17% | 24 | 77 | 57.57% |
| BIDU220128C00175000 | 2022-01-21 3:55PM EST | 175.00 | 0.41 | 0.32 | 0.44 | -0.41 | -50.00% | 176 | 245 | 57.91% |
| BIDU220128C00177500 | 2022-01-21 10:56AM EST | 177.50 | 0.70 | 0.35 | 0.50 | -0.01 | -1.41% | - | 0 | 65.14% |
| BIDU220128C00180000 | 2022-01-21 3:00PM EST | 180.00 | 0.26 | 0.12 | 0.24 | -0.21 | -44.68% | 287 | 1,168 | 59.47% |
| BIDU220128C00185000 | 2022-01-21 3:54PM EST | 185.00 | 0.11 | 0.08 | 0.11 | -0.19 | -63.33% | 17 | 156 | 62.11% |
| BIDU220128C00190000 | 2022-01-21 11:13AM EST | 190.00 | 0.13 | 0.04 | 0.21 | -0.03 | -18.75% | 21 | 50 | 73.44% |
| BIDU220128C00195000 | 2022-01-21 11:28AM EST | 195.00 | 0.07 | 0.01 | 0.17 | -0.06 | -46.15% | 3 | 9 | 77.93% |
| BIDU220128C00200000 | 2022-01-20 3:19PM EST | 200.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 15 | 42 | 84.18% |
| BIDU220128C00205000 | 2022-01-20 3:24PM EST | 205.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 47 | 38 | 88.09% |
| BIDU220128C00210000 | 2022-01-20 3:32PM EST | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 92.97% |
| BIDU220128C00215000 | 2022-01-18 12:46PM EST | 215.00 | 0.04 | - | 0.14 | 0.00 | - | - | 0 | 113.28% |
| BIDU220128C00220000 | 2022-01-20 1:33PM EST | 220.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 100 | 127 | 107.81% |
| BIDU220128C00225000 | 2022-01-20 9:38AM EST | 225.00 | 0.05 | - | 0.13 | 0.00 | - | - | 0 | 125.39% |
Opções de vendapara28 de janeiro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU220128P00075000 | 2021-12-13 3:12PM EST | 75.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BIDU220128P00080000 | 2022-01-18 12:07AM EST | 80.00 | 0.01 | - | 0.07 | 0.00 | - | - | 480 | 214.06% |
| BIDU220128P00090000 | 2022-01-19 1:50PM EST | 90.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 250 | 250 | 174.22% |
| BIDU220128P00095000 | 2022-01-18 1:28PM EST | 95.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 3 | 3 | 160.16% |
| BIDU220128P00100000 | 2022-01-19 11:28AM EST | 100.00 | 0.05 | 0.03 | 0.12 | 0.00 | - | 1 | 22 | 149.22% |
| BIDU220128P00105000 | 2022-01-21 3:59PM EST | 105.00 | 0.10 | 0.01 | 0.14 | +0.08 | +400.00% | 10 | 36 | 134.38% |
| BIDU220128P00110000 | 2022-01-21 1:11PM EST | 110.00 | 0.09 | 0.00 | 0.16 | -0.06 | -40.00% | 1 | 4 | 121.48% |
| BIDU220128P00115000 | 2022-01-20 10:43AM EST | 115.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 12 | 23 | 110.55% |
| BIDU220128P00120000 | 2022-01-20 2:52PM EST | 120.00 | 0.11 | 0.10 | 0.15 | +0.03 | +37.50% | 1 | 43 | 100.98% |
| BIDU220128P00125000 | 2022-01-20 2:12PM EST | 125.00 | 0.13 | 0.10 | 0.29 | 0.00 | - | 26 | 73 | 93.95% |
| BIDU220128P00130000 | 2022-01-21 3:44PM EST | 130.00 | 0.26 | 0.22 | 0.46 | +0.07 | +36.84% | 22 | 54 | 88.96% |
| BIDU220128P00134000 | 2022-01-21 1:19PM EST | 134.00 | 0.30 | 0.33 | 0.44 | -0.43 | -58.90% | 2 | 6 | 79.20% |
| BIDU220128P00135000 | 2022-01-20 2:59PM EST | 135.00 | 0.25 | 0.38 | 0.53 | 0.00 | - | 9 | 93 | 79.15% |
| BIDU220128P00136000 | 2022-01-18 12:07AM EST | 136.00 | 0.83 | 0.40 | 0.51 | 0.00 | - | - | 1 | 76.07% |
| BIDU220128P00137000 | 2022-01-21 3:20PM EST | 137.00 | 0.56 | 0.40 | 0.67 | +0.26 | +86.67% | 608 | 1 | 75.93% |
| BIDU220128P00138000 | 2022-01-21 3:20PM EST | 138.00 | 0.59 | 0.49 | 0.62 | -0.16 | -21.33% | 17 | 42 | 73.44% |
| BIDU220128P00139000 | 2022-01-21 3:14PM EST | 139.00 | 0.67 | 0.52 | 0.70 | -1.68 | -71.49% | 1 | 6 | 72.02% |
| BIDU220128P00140000 | 2022-01-21 3:25PM EST | 140.00 | 0.70 | 0.61 | 0.82 | +0.25 | +55.56% | 33 | 265 | 71.88% |
| BIDU220128P00141000 | 2022-01-21 1:21PM EST | 141.00 | 0.58 | 0.67 | 0.86 | -1.31 | -69.31% | 7 | 1 | 69.87% |
| BIDU220128P00142000 | 2022-01-21 11:12AM EST | 142.00 | 0.53 | 0.75 | 0.90 | +0.04 | +8.16% | 13 | 30 | 68.02% |
| BIDU220128P00143000 | 2022-01-20 11:26AM EST | 143.00 | 0.58 | 0.83 | 1.01 | 0.00 | - | 2 | 12 | 66.85% |
| BIDU220128P00144000 | 2022-01-21 2:03PM EST | 144.00 | 0.89 | 0.92 | 1.12 | -0.30 | -25.21% | 10 | 0 | 65.58% |
| BIDU220128P00145000 | 2022-01-21 3:39PM EST | 145.00 | 1.15 | 0.93 | 1.27 | +0.51 | +79.69% | 96 | 312 | 63.62% |
| BIDU220128P00146000 | 2022-01-21 3:34PM EST | 146.00 | 1.30 | 1.18 | 1.39 | +0.58 | +80.56% | 56 | 429 | 63.53% |
| BIDU220128P00147000 | 2022-01-21 3:10PM EST | 147.00 | 1.50 | 1.33 | 1.56 | +0.75 | +100.00% | 14 | 27 | 62.60% |
| BIDU220128P00148000 | 2022-01-21 3:59PM EST | 148.00 | 1.62 | 1.41 | 1.73 | -0.38 | -19.00% | 13 | 19 | 60.74% |
| BIDU220128P00149000 | 2022-01-21 3:10PM EST | 149.00 | 1.95 | 1.56 | 1.96 | +1.11 | +132.14% | 3 | 19 | 59.74% |
| BIDU220128P00150000 | 2022-01-21 3:57PM EST | 150.00 | 2.01 | 1.95 | 2.18 | +0.87 | +76.32% | 130 | 137 | 60.13% |
| BIDU220128P00152500 | 2022-01-21 3:51PM EST | 152.50 | 2.48 | 2.47 | 2.89 | +0.99 | +66.44% | 257 | 259 | 57.18% |
| BIDU220128P00155000 | 2022-01-21 3:59PM EST | 155.00 | 3.68 | 3.65 | 3.80 | +1.58 | +75.24% | 797 | 252 | 57.52% |
| BIDU220128P00157500 | 2022-01-21 3:56PM EST | 157.50 | 4.75 | 4.60 | 5.00 | +2.00 | +72.73% | 502 | 695 | 55.52% |
| BIDU220128P00160000 | 2022-01-21 3:58PM EST | 160.00 | 6.07 | 5.85 | 6.40 | +2.37 | +64.05% | 923 | 125 | 53.88% |
| BIDU220128P00162500 | 2022-01-21 3:41PM EST | 162.50 | 7.20 | 7.40 | 8.05 | +2.39 | +49.69% | 346 | 260 | 52.88% |
| BIDU220128P00165000 | 2022-01-21 3:59PM EST | 165.00 | 9.55 | 8.65 | 10.15 | +3.50 | +57.85% | 28 | 28 | 61.47% |
| BIDU220128P00167500 | 2022-01-21 2:12PM EST | 167.50 | 10.48 | 10.70 | 11.95 | +3.68 | +54.12% | 9 | 5 | 58.79% |
| BIDU220128P00170000 | 2022-01-21 3:53PM EST | 170.00 | 13.28 | 12.75 | 14.45 | +3.58 | +36.91% | 4 | 19 | 66.58% |
| BIDU220128P00172500 | 2022-01-20 2:15PM EST | 172.50 | 11.15 | 12.45 | 13.95 | 0.00 | - | - | - | 0.00% |
| BIDU220128P00175000 | 2022-01-20 3:43PM EST | 175.00 | 13.84 | 17.35 | 19.00 | 0.00 | - | 6 | 5 | 71.05% |
| BIDU220128P00180000 | 2022-01-20 11:54AM EST | 180.00 | 17.30 | 21.40 | 23.55 | 0.00 | - | 2 | 13 | 69.34% |
| BIDU220128P00182500 | 2022-01-20 1:47PM EST | 182.50 | 19.25 | 24.15 | 26.40 | 0.00 | - | 1 | 1 | 86.52% |
| BIDU220128P00185000 | 2021-12-29 11:04AM EST | 185.00 | 48.13 | 26.35 | 30.40 | 0.00 | - | 2 | 4 | 71.09% |
| BIDU220128P00190000 | 2022-01-20 12:02PM EST | 190.00 | 27.01 | 30.80 | 34.90 | 0.00 | - | 1 | 15 | 129.10% |
| BIDU220128P00195000 | 2022-01-14 3:15PM EST | 195.00 | 41.78 | 36.05 | 39.00 | 0.00 | - | 22 | 22 | 116.50% |
| BIDU220128P00200000 | 2022-01-21 12:11PM EST | 200.00 | 39.63 | 41.15 | 45.50 | -16.22 | -29.04% | 1 | 2 | 93.36% |
| BIDU220128P00210000 | 2022-01-18 3:29PM EST | 210.00 | 56.05 | 50.70 | 55.35 | 0.00 | - | 1 | 1 | 183.45% |
| BIDU220128P00220000 | 2021-12-30 12:23PM EST | 220.00 | 70.95 | 61.15 | 65.45 | 0.00 | - | - | 2 | 120.12% |
© 2022 Yahoo. Todos os direitos reservados.
