Mercado abrirá em 4 h 56 min

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
123,30+3,82 (+3,20%)
No fechamento: 04:00PM EDT
125,30 +2,00 (+1,62%)
Pré-Abertura: 04:03AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara7 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU221007C000800002022-09-23 2:57PM EDT80.0038.150.000.000.00-100.00%
BIDU221007C000950002022-09-28 10:21AM EDT95.0024.400.000.000.00-300.00%
BIDU221007C000970002022-10-03 2:49PM EDT97.0022.850.000.000.00-100.00%
BIDU221007C001000002022-09-30 1:10PM EDT100.0019.620.000.000.00-700.00%
BIDU221007C001040002022-09-29 9:33AM EDT104.0014.900.000.000.00--00.00%
BIDU221007C001050002022-09-22 10:05AM EDT105.0015.850.000.000.00--00.00%
BIDU221007C001070002022-09-29 1:22PM EDT107.0011.600.000.000.00--00.00%
BIDU221007C001080002022-09-29 1:56PM EDT108.0010.650.000.000.00--00.00%
BIDU221007C001090002022-09-23 1:58PM EDT109.0010.700.000.000.00-200.00%
BIDU221007C001100002022-10-04 9:37AM EDT110.0012.300.000.000.00-1000.00%
BIDU221007C001110002022-09-29 9:33AM EDT111.008.800.000.000.00-300.00%
BIDU221007C001120002022-09-29 3:30PM EDT112.007.600.000.000.00-200.00%
BIDU221007C001130002022-10-04 12:42PM EDT113.0010.250.000.000.00-100.00%
BIDU221007C001140002022-09-30 10:55AM EDT114.007.350.000.000.00-400.00%
BIDU221007C001150002022-10-04 11:45AM EDT115.009.400.000.000.00-100.00%
BIDU221007C001160002022-10-04 11:49AM EDT116.008.350.000.000.00-100.00%
BIDU221007C001170002022-10-04 9:33AM EDT117.006.200.000.000.00-300.00%
BIDU221007C001180002022-10-04 12:42PM EDT118.005.750.000.000.00-1100.00%
BIDU221007C001190002022-10-04 12:17PM EDT119.005.650.000.000.00-3000.00%
BIDU221007C001200002022-10-04 3:31PM EDT120.003.870.000.000.00-8500.00%
BIDU221007C001210002022-10-04 2:49PM EDT121.003.470.000.000.00-6400.00%
BIDU221007C001220002022-10-04 1:02PM EDT122.002.600.000.000.00-4600.00%
BIDU221007C001230002022-10-04 3:57PM EDT123.002.290.000.000.00-10500.00%
BIDU221007C001240002022-10-04 3:59PM EDT124.001.910.000.000.00-18701.56%
BIDU221007C001250002022-10-04 3:58PM EDT125.001.450.000.000.00-33203.13%
BIDU221007C001260002022-10-04 2:35PM EDT126.001.100.000.000.00-36006.25%
BIDU221007C001270002022-10-04 3:59PM EDT127.000.950.000.000.00-4406.25%
BIDU221007C001280002022-10-04 3:59PM EDT128.000.660.000.000.00-69012.50%
BIDU221007C001290002022-10-04 3:46PM EDT129.000.400.000.000.00-46012.50%
BIDU221007C001300002022-10-04 3:58PM EDT130.000.350.000.000.00-555012.50%
BIDU221007C001310002022-10-04 2:37PM EDT131.000.250.000.000.00-39012.50%
BIDU221007C001320002022-10-04 3:51PM EDT132.000.170.000.000.00-24012.50%
BIDU221007C001330002022-10-04 3:18PM EDT133.000.110.000.000.00-48025.00%
BIDU221007C001340002022-10-04 2:36PM EDT134.000.090.000.000.00-2025.00%
BIDU221007C001350002022-10-04 10:58AM EDT135.000.140.000.000.00-32025.00%
BIDU221007C001360002022-10-04 10:42AM EDT136.000.080.000.000.00-6025.00%
BIDU221007C001370002022-10-04 1:15PM EDT137.000.030.000.000.00-6025.00%
BIDU221007C001380002022-10-04 3:39PM EDT138.000.030.000.000.00-14025.00%
BIDU221007C001390002022-10-04 11:41AM EDT139.000.040.000.000.00-6025.00%
BIDU221007C001400002022-10-04 11:43AM EDT140.000.030.010.000.00-37050.00%
BIDU221007C001410002022-10-03 2:48PM EDT141.000.010.000.000.00-10025.00%
BIDU221007C001420002022-10-04 3:41PM EDT142.000.010.000.000.00-1025.00%
BIDU221007C001430002022-09-30 2:19PM EDT143.000.040.000.000.00-3050.00%
BIDU221007C001440002022-09-30 12:21PM EDT144.000.050.000.000.00-2050.00%
BIDU221007C001450002022-10-04 2:21PM EDT145.000.030.000.000.00-5050.00%
BIDU221007C001460002022-10-04 12:15PM EDT146.000.070.000.000.00-5050.00%
BIDU221007C001470002022-10-03 9:43AM EDT147.000.010.000.000.00-1050.00%
BIDU221007C001480002022-08-31 9:58AM EDT148.008.000.010.210.00-34101.56%
BIDU221007C001490002022-09-28 2:23PM EDT149.000.100.000.000.00-2050.00%
BIDU221007C001500002022-10-04 9:33AM EDT150.000.040.000.000.00-5050.00%
BIDU221007C001525002022-09-20 11:00AM EDT152.500.230.000.000.00-50050.00%
BIDU221007C001550002022-09-30 10:06AM EDT155.000.050.000.000.00-1050.00%
BIDU221007C001575002022-09-21 3:36PM EDT157.500.110.000.000.00-1050.00%
BIDU221007C001600002022-09-15 12:15PM EDT160.000.300.000.000.00-1050.00%
BIDU221007C001625002022-09-02 9:34AM EDT162.502.120.000.030.00-164112.50%
BIDU221007C001650002022-10-03 2:06PM EDT165.000.060.000.000.00-1050.00%
BIDU221007C001675002022-09-09 9:49AM EDT167.500.600.000.000.00-1050.00%
BIDU221007C001700002022-10-03 2:06PM EDT170.000.190.000.000.00-1050.00%
BIDU221007C001725002022-09-01 10:03AM EDT172.501.560.000.110.00--1153.91%
BIDU221007C001750002022-09-19 2:02PM EDT175.000.050.000.000.00-5050.00%
BIDU221007C001800002022-09-28 2:26PM EDT180.000.090.000.000.00-5050.00%
BIDU221007C001850002022-09-21 10:12AM EDT185.000.030.000.000.00-1050.00%
BIDU221007C001900002022-08-26 10:25AM EDT190.001.480.000.170.00-11201.95%
BIDU221007C001950002022-09-21 11:08AM EDT195.000.020.000.000.00--050.00%
BIDU221007C002000002022-09-26 1:57PM EDT200.000.050.000.000.00-2050.00%
BIDU221007C002050002022-09-26 1:57PM EDT205.000.050.000.000.00--050.00%
BIDU221007C002100002022-09-27 10:05AM EDT210.000.040.000.000.00-37050.00%
Opções de vendapara7 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU221007P000750002022-09-26 2:38PM EDT75.000.060.000.000.00-40050.00%
BIDU221007P000900002022-10-03 9:46AM EDT90.000.040.000.000.00-6050.00%
BIDU221007P000910002022-10-04 11:16AM EDT91.000.020.000.000.00-8050.00%
BIDU221007P000920002022-10-04 11:15AM EDT92.000.010.000.000.00-2050.00%
BIDU221007P000930002022-10-04 1:20PM EDT93.000.020.000.000.00-2050.00%
BIDU221007P000950002022-10-04 1:20PM EDT95.000.010.000.000.00-2050.00%
BIDU221007P000980002022-10-03 1:15PM EDT98.000.050.000.000.00-1050.00%
BIDU221007P000990002022-10-04 10:53AM EDT99.000.030.000.000.00-1050.00%
BIDU221007P001000002022-10-04 3:27PM EDT100.000.030.000.000.00-58050.00%
BIDU221007P001010002022-09-29 12:34PM EDT101.000.270.000.000.00--050.00%
BIDU221007P001020002022-10-03 2:50PM EDT102.000.060.000.000.00-1050.00%
BIDU221007P001050002022-10-04 1:54PM EDT105.000.060.000.000.00-35050.00%
BIDU221007P001060002022-10-04 1:22PM EDT106.000.060.000.000.00-6050.00%
BIDU221007P001070002022-10-04 1:13PM EDT107.000.070.000.000.00-11025.00%
BIDU221007P001080002022-10-04 1:54PM EDT108.000.080.000.000.00-8025.00%
BIDU221007P001090002022-10-04 11:39AM EDT109.000.080.000.000.00-1025.00%
BIDU221007P001100002022-10-04 3:53PM EDT110.000.100.000.000.00-14025.00%
BIDU221007P001110002022-10-03 3:01PM EDT111.000.370.000.000.00-10025.00%
BIDU221007P001120002022-10-04 2:51PM EDT112.000.140.000.000.00-12025.00%
BIDU221007P001130002022-10-04 12:43PM EDT113.000.190.000.000.00-226025.00%
BIDU221007P001140002022-10-04 12:45PM EDT114.000.260.000.000.00-64025.00%
BIDU221007P001150002022-10-04 2:53PM EDT115.000.290.000.000.00-380025.00%
BIDU221007P001160002022-10-04 12:45PM EDT116.000.440.000.000.00-74012.50%
BIDU221007P001170002022-10-04 3:36PM EDT117.000.570.000.000.00-132012.50%
BIDU221007P001180002022-10-04 3:50PM EDT118.000.700.000.000.00-420012.50%
BIDU221007P001190002022-10-04 9:55AM EDT119.000.890.000.000.00-6012.50%
BIDU221007P001200002022-10-04 3:59PM EDT120.001.100.000.000.00-6506.25%
BIDU221007P001210002022-10-04 1:35PM EDT121.001.560.000.000.00-1306.25%
BIDU221007P001220002022-10-04 3:58PM EDT122.001.780.000.000.00-11403.13%
BIDU221007P001230002022-10-04 3:26PM EDT123.002.390.000.000.00-4200.78%
BIDU221007P001240002022-10-04 3:50PM EDT124.002.940.000.000.00-3400.00%
BIDU221007P001250002022-10-04 3:58PM EDT125.003.440.000.000.00-11600.00%
BIDU221007P001260002022-10-04 11:41AM EDT126.003.400.000.000.00-200.00%
BIDU221007P001270002022-10-04 3:48PM EDT127.005.150.000.000.00-10100.00%
BIDU221007P001280002022-10-04 10:23AM EDT128.005.190.000.000.00-100.00%
BIDU221007P001290002022-10-04 1:22PM EDT129.007.380.000.000.00-100.00%
BIDU221007P001300002022-10-04 3:59PM EDT130.007.270.000.000.00-16200.00%
BIDU221007P001310002022-10-04 12:03PM EDT131.007.080.000.000.00-1000.00%
BIDU221007P001320002022-10-04 12:03PM EDT132.008.030.000.000.00-1000.00%
BIDU221007P001330002022-09-27 10:00AM EDT133.0013.000.000.000.00-500.00%
BIDU221007P001340002022-09-28 2:19PM EDT134.0013.680.000.000.00-100.00%
BIDU221007P001350002022-10-03 2:59PM EDT135.0015.300.000.000.00-200.00%
BIDU221007P001360002022-10-03 9:33AM EDT136.0018.730.000.000.00-100.00%
BIDU221007P001370002022-09-30 2:36PM EDT137.0017.770.000.000.00-200.00%
BIDU221007P001380002022-09-30 11:58AM EDT138.0018.390.000.000.00-200.00%
BIDU221007P001390002022-09-28 9:35AM EDT139.0021.050.000.000.00-200.00%
BIDU221007P001400002022-09-29 9:41AM EDT140.0023.000.000.000.00-400.00%
BIDU221007P001410002022-08-31 1:30PM EDT141.006.9521.4022.000.00--1221.97%
BIDU221007P001420002022-09-28 3:49PM EDT142.0020.280.000.000.00-100.00%
BIDU221007P001430002022-09-20 9:54AM EDT143.0016.700.000.000.00--00.00%
BIDU221007P001440002022-09-29 2:14PM EDT144.0026.950.000.000.00-1000.00%
BIDU221007P001450002022-09-28 10:33AM EDT145.0025.150.000.000.00-100.00%
BIDU221007P001470002022-08-30 11:20AM EDT147.0013.8728.0030.500.00--1296.29%
BIDU221007P001490002022-09-16 9:33AM EDT149.0025.850.000.000.00--00.00%
BIDU221007P001500002022-09-28 9:44AM EDT150.0030.150.000.000.00-200.00%
BIDU221007P001525002022-09-06 12:11PM EDT152.5018.290.000.000.00--00.00%
BIDU221007P001550002022-09-29 2:08PM EDT155.0037.300.000.000.00-100.00%
BIDU221007P001600002022-09-02 1:11PM EDT160.0021.1940.2543.700.00-30354.25%
BIDU221007P001650002022-10-04 12:42PM EDT165.0042.000.000.000.00-100.00%
BIDU221007P001750002022-09-28 3:06PM EDT175.0054.000.000.000.00-100.00%