Mercado abrirá em 5 h 21 min

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
131,01-1,04 (-0,79%)
No fechamento: 04:00PM EDT
131,25 +0,24 (+0,18%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU230929C000850002023-09-26 10:31AM EDT85.0047.320.000.000.00-4100.00%
BIDU230929C000900002023-09-20 12:46PM EDT90.0042.000.000.000.00--00.00%
BIDU230929C000950002023-09-20 12:01PM EDT95.0037.200.000.000.00--00.00%
BIDU230929C001000002023-08-24 12:23PM EDT100.0035.7532.1032.700.00-11245.80%
BIDU230929C001100002023-09-21 2:15PM EDT110.0018.440.000.000.00-200.00%
BIDU230929C001140002023-09-22 12:08PM EDT114.0018.100.000.000.00--00.00%
BIDU230929C001150002023-09-20 11:12AM EDT115.0017.750.000.000.00-100.00%
BIDU230929C001180002023-09-22 12:08PM EDT118.0014.150.000.000.00--00.00%
BIDU230929C001200002023-09-25 11:52AM EDT120.0012.250.000.000.00-100.00%
BIDU230929C001240002023-09-22 2:24PM EDT124.009.200.000.000.00--00.00%
BIDU230929C001250002023-09-26 1:50PM EDT125.006.350.000.000.00-200.00%
BIDU230929C001260002023-09-25 9:51AM EDT126.005.750.000.000.00-300.00%
BIDU230929C001270002023-09-26 3:15PM EDT127.004.650.000.000.00-100.00%
BIDU230929C001280002023-09-25 9:52AM EDT128.004.300.000.000.00-1000.00%
BIDU230929C001290002023-09-26 9:51AM EDT129.003.850.000.000.00-200.00%
BIDU230929C001300002023-09-26 3:03PM EDT130.002.500.000.000.00-4400.00%
BIDU230929C001310002023-09-26 3:35PM EDT131.001.970.000.000.00-6500.00%
BIDU230929C001320002023-09-26 3:55PM EDT132.001.500.000.000.00-2303.13%
BIDU230929C001330002023-09-26 3:49PM EDT133.001.180.000.000.00-11806.25%
BIDU230929C001340002023-09-26 3:57PM EDT134.000.830.000.000.00-69006.25%
BIDU230929C001350002023-09-26 3:53PM EDT135.000.590.000.000.00-6606.25%
BIDU230929C001360002023-09-26 3:55PM EDT136.000.440.000.000.00-59012.50%
BIDU230929C001370002023-09-26 3:52PM EDT137.000.320.000.000.00-33012.50%
BIDU230929C001380002023-09-26 3:51PM EDT138.000.220.000.000.00-81012.50%
BIDU230929C001390002023-09-26 3:44PM EDT139.000.160.000.000.00-9012.50%
BIDU230929C001400002023-09-26 2:42PM EDT140.000.120.000.000.00-103012.50%
BIDU230929C001410002023-09-26 3:47PM EDT141.000.090.000.000.00-18025.00%
BIDU230929C001420002023-09-26 2:36PM EDT142.000.050.000.000.00-87025.00%
BIDU230929C001430002023-09-26 2:01PM EDT143.000.040.000.000.00-34025.00%
BIDU230929C001440002023-09-26 12:29PM EDT144.000.050.000.000.00-1025.00%
BIDU230929C001450002023-09-26 9:50AM EDT145.000.040.000.000.00-3025.00%
BIDU230929C001460002023-09-25 12:14PM EDT146.000.050.000.000.00-18025.00%
BIDU230929C001470002023-09-25 9:35AM EDT147.000.060.000.000.00-1025.00%
BIDU230929C001480002023-09-25 12:39PM EDT148.000.030.000.000.00-2025.00%
BIDU230929C001490002023-09-25 10:15AM EDT149.000.040.000.000.00-8025.00%
BIDU230929C001500002023-09-26 12:14PM EDT150.000.020.000.000.00-1025.00%
BIDU230929C001525002023-09-26 10:07AM EDT152.500.010.000.000.00-25050.00%
BIDU230929C001550002023-09-25 1:07PM EDT155.000.020.000.000.00-2050.00%
BIDU230929C001575002023-09-22 9:40AM EDT157.500.030.000.000.00-2050.00%
BIDU230929C001600002023-09-25 1:31PM EDT160.000.020.000.000.00-12050.00%
BIDU230929C001625002023-09-08 12:32PM EDT162.500.290.000.000.00-1050.00%
BIDU230929C001650002023-09-18 11:59AM EDT165.000.020.000.000.00-302050.00%
BIDU230929C001675002023-09-18 9:49AM EDT167.500.030.000.000.00-12050.00%
BIDU230929C001700002023-09-18 11:14AM EDT170.000.030.000.000.00-24050.00%
BIDU230929C001725002023-08-23 9:51AM EDT172.500.300.000.030.00-11110.94%
BIDU230929C001750002023-09-15 1:38PM EDT175.000.030.000.000.00-27050.00%
BIDU230929C001775002023-09-07 9:54AM EDT177.500.100.000.000.00--050.00%
BIDU230929C001800002023-09-12 9:38AM EDT180.000.090.000.000.00-10050.00%
BIDU230929C001850002023-09-18 10:46AM EDT185.000.010.000.000.00-1050.00%
BIDU230929C001900002023-09-12 10:47AM EDT190.000.010.000.000.00-16050.00%
BIDU230929C001950002023-09-11 10:06AM EDT195.000.020.000.000.00--050.00%
BIDU230929C002050002023-09-05 10:16AM EDT205.000.030.000.000.00-6050.00%
BIDU230929C002100002023-09-01 10:55AM EDT210.000.090.000.000.00-6050.00%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU230929P000750002023-08-25 3:26PM EDT75.000.060.000.100.00-11250.00%
BIDU230929P000900002023-08-23 12:06PM EDT90.000.130.000.100.00-12174.22%
BIDU230929P000950002023-08-28 3:48PM EDT95.000.050.000.000.00-3050.00%
BIDU230929P001000002023-08-28 3:49PM EDT100.000.100.000.000.00-3050.00%
BIDU230929P001050002023-09-21 10:20AM EDT105.000.030.000.000.00-2050.00%
BIDU230929P001100002023-09-22 11:51AM EDT110.000.020.000.000.00-1050.00%
BIDU230929P001130002023-09-25 1:22PM EDT113.000.010.000.000.00-15050.00%
BIDU230929P001140002023-09-26 2:18PM EDT114.000.010.000.000.00-20025.00%
BIDU230929P001150002023-09-26 9:43AM EDT115.000.020.000.000.00-11025.00%
BIDU230929P001160002023-09-21 12:40PM EDT116.000.150.000.000.00--025.00%
BIDU230929P001170002023-09-22 10:56AM EDT117.000.040.000.000.00--025.00%
BIDU230929P001180002023-09-26 3:47PM EDT118.000.030.000.000.00-2025.00%
BIDU230929P001190002023-09-25 11:35AM EDT119.000.060.000.000.00-70025.00%
BIDU230929P001200002023-09-26 1:06PM EDT120.000.040.000.000.00-5025.00%
BIDU230929P001210002023-09-26 2:12PM EDT121.000.060.000.000.00-1025.00%
BIDU230929P001220002023-09-26 3:57PM EDT122.000.090.000.000.00-3025.00%
BIDU230929P001230002023-09-26 3:39PM EDT123.000.110.000.000.00-36012.50%
BIDU230929P001240002023-09-26 10:30AM EDT124.000.160.000.000.00-30012.50%
BIDU230929P001250002023-09-26 3:55PM EDT125.000.250.000.000.00-472012.50%
BIDU230929P001260002023-09-26 3:54PM EDT126.000.340.000.000.00-33012.50%
BIDU230929P001270002023-09-26 3:59PM EDT127.000.540.000.000.00-9406.25%
BIDU230929P001280002023-09-26 3:50PM EDT128.000.760.000.000.00-1406.25%
BIDU230929P001290002023-09-26 3:43PM EDT129.001.000.000.000.00-1306.25%
BIDU230929P001300002023-09-26 3:48PM EDT130.001.350.000.000.00-4603.13%
BIDU230929P001310002023-09-26 3:50PM EDT131.001.900.000.000.00-2500.05%
BIDU230929P001320002023-09-26 3:55PM EDT132.002.420.000.000.00-5300.00%
BIDU230929P001330002023-09-26 3:25PM EDT133.003.100.000.000.00-4500.00%
BIDU230929P001340002023-09-26 10:00AM EDT134.003.070.000.000.00-400.00%
BIDU230929P001350002023-09-26 1:00PM EDT135.004.400.000.000.00-200.00%
BIDU230929P001360002023-09-26 1:50PM EDT136.005.470.000.000.00-200.00%
BIDU230929P001370002023-09-26 3:32PM EDT137.006.250.000.000.00-100.00%
BIDU230929P001380002023-09-26 10:58AM EDT138.006.400.000.000.00-400.00%
BIDU230929P001390002023-09-22 1:38PM EDT139.007.270.000.000.00-100.00%
BIDU230929P001400002023-09-26 12:50PM EDT140.008.750.000.000.00-100.00%
BIDU230929P001410002023-09-26 1:20PM EDT141.0010.000.000.000.00-400.00%
BIDU230929P001420002023-09-25 10:28AM EDT142.0010.320.000.000.00-100.00%
BIDU230929P001430002023-09-07 2:33PM EDT143.009.000.000.000.00-1300.00%
BIDU230929P001440002023-09-26 1:59PM EDT144.0012.900.000.000.00-100.00%
BIDU230929P001450002023-09-26 3:15PM EDT145.0013.940.000.000.00-100.00%
BIDU230929P001460002023-09-26 1:59PM EDT146.0014.900.000.000.00-100.00%
BIDU230929P001470002023-09-26 1:59PM EDT147.0015.900.000.000.00-300.00%
BIDU230929P001480002023-09-22 3:34PM EDT148.0015.290.000.000.00-2500.00%
BIDU230929P001490002023-09-18 9:37AM EDT149.0015.800.000.000.00-300.00%
BIDU230929P001500002023-09-26 1:59PM EDT150.0018.900.000.000.00-500.00%
BIDU230929P001525002023-09-20 11:12AM EDT152.5020.000.000.000.00-300.00%
BIDU230929P001550002023-09-22 11:42AM EDT155.0022.600.000.000.00-700.00%
BIDU230929P001575002023-09-20 3:11PM EDT157.5025.750.000.000.00--00.00%
BIDU230929P001600002023-09-13 2:06PM EDT160.0022.570.000.000.00-100.00%
BIDU230929P001625002023-09-15 1:30PM EDT162.5027.000.000.000.00-100.00%
BIDU230929P001800002023-09-12 3:55PM EDT180.0041.850.000.000.00--00.00%