Mercado fechado

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
104,02+2,69 (+2,65%)
No fechamento: 04:00PM EST
104,01 -0,01 (-0,01%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU240308C000830002024-02-29 9:37AM EST83.0018.6020.0522.20+18.60--199.02%
BIDU240308C000850002024-02-29 12:16PM EST85.0016.9018.6020.00+16.90--1108.20%
BIDU240308C000900002024-03-01 3:30PM EST90.0014.1014.0015.10+3.00+27.03%213897.17%
BIDU240308C000910002024-02-26 10:03AM EST91.0019.7512.1514.200.00-7668.56%
BIDU240308C000930002024-03-01 9:56AM EST93.0010.6010.1511.60+1.40+15.22%1582.62%
BIDU240308C000940002024-02-29 10:54AM EST94.007.879.5011.250.00-1566.80%
BIDU240308C000950002024-03-01 1:22PM EST95.009.568.7510.05+2.86+42.69%10912262.70%
BIDU240308C000960002024-03-01 2:50PM EST96.008.457.259.20+1.40+19.86%11984.96%
BIDU240308C000970002024-02-29 3:55PM EST97.005.306.608.050.00-168073.93%
BIDU240308C000980002024-03-01 1:00PM EST98.006.906.206.50+2.13+44.65%31750.20%
BIDU240308C000990002024-03-01 2:20PM EST99.005.895.455.65+1.94+49.11%332749.12%
BIDU240308C001000002024-03-01 3:40PM EST100.004.734.654.85+1.48+45.54%28017948.34%
BIDU240308C001010002024-03-01 1:55PM EST101.004.263.954.15+1.52+55.47%9311148.83%
BIDU240308C001020002024-03-01 3:31PM EST102.003.403.303.45+1.10+47.83%17017647.85%
BIDU240308C001030002024-03-01 3:32PM EST103.002.792.742.85+0.83+42.35%34235247.68%
BIDU240308C001040002024-03-01 3:59PM EST104.002.292.262.45+0.72+45.86%52850550.24%
BIDU240308C001050002024-03-01 3:59PM EST105.001.881.851.90+0.58+44.62%2,07999948.34%
BIDU240308C001060002024-03-01 3:35PM EST106.001.551.461.52+0.50+47.62%37520848.54%
BIDU240308C001070002024-03-01 3:59PM EST107.001.181.151.19+0.39+49.37%44229648.54%
BIDU240308C001080002024-03-01 3:54PM EST108.000.920.880.95+0.24+35.29%74341149.32%
BIDU240308C001090002024-03-01 3:52PM EST109.000.690.690.75+0.15+27.78%28039050.00%
BIDU240308C001100002024-03-01 3:58PM EST110.000.550.530.57+0.10+22.22%1,07167950.10%
BIDU240308C001110002024-03-01 3:29PM EST111.000.440.410.43+0.10+29.41%27341850.24%
BIDU240308C001120002024-03-01 3:54PM EST112.000.320.320.33+0.03+10.34%45866350.59%
BIDU240308C001130002024-03-01 3:48PM EST113.000.270.250.28+0.03+12.50%3943552.05%
BIDU240308C001140002024-03-01 3:47PM EST114.000.200.190.21+0.01+5.26%6811752.54%
BIDU240308C001150002024-03-01 3:51PM EST115.000.160.150.16+0.02+14.29%43371853.32%
BIDU240308C001160002024-03-01 3:33PM EST116.000.140.110.16-0.02-12.50%7210755.27%
BIDU240308C001170002024-03-01 3:59PM EST117.000.100.100.13-0.01-9.09%5339257.03%
BIDU240308C001180002024-03-01 3:04PM EST118.000.110.050.15-0.01-8.33%9018158.79%
BIDU240308C001190002024-03-01 3:17PM EST119.000.100.040.200.00-59662264.06%
BIDU240308C001200002024-03-01 3:51PM EST120.000.070.070.080.00-2391,69462.11%
BIDU240308C001210002024-03-01 12:22PM EST121.000.080.030.16-0.10-55.56%217667.58%
BIDU240308C001220002024-03-01 2:22PM EST122.000.070.020.14-0.05-41.67%28768.75%
BIDU240308C001230002024-03-01 3:57PM EST123.000.060.020.07+0.01+20.00%1112765.63%
BIDU240308C001240002024-02-28 10:08AM EST124.000.130.050.180.00-64278.91%
BIDU240308C001250002024-03-01 3:31PM EST125.000.060.040.16+0.03+100.00%10380680.08%
BIDU240308C001260002024-02-29 2:05PM EST126.000.050.020.270.00-15888.09%
BIDU240308C001270002024-02-28 11:20AM EST127.000.050.010.170.00-81184.38%
BIDU240308C001280002024-02-29 9:30AM EST128.000.050.010.170.00-57087.11%
BIDU240308C001290002024-02-29 10:59AM EST129.000.020.000.170.00-315489.06%
BIDU240308C001300002024-03-01 9:33AM EST130.000.190.020.06+0.17+850.00%166882.42%
BIDU240308C001310002024-02-28 9:37AM EST131.000.100.010.170.00-1894.92%
BIDU240308C001320002024-02-27 11:47AM EST132.000.630.010.270.00-19104.49%
BIDU240308C001330002024-02-28 11:38AM EST133.000.060.010.20+0.06--28102.54%
BIDU240308C001350002024-02-29 9:37AM EST135.000.010.010.160.00-4539104.30%
BIDU240308C001360002024-02-28 10:35AM EST136.000.050.000.16+0.05--21105.86%
BIDU240308C001370002024-02-28 9:54AM EST137.000.040.000.26+0.04--4116.41%
BIDU240308C001380002024-02-28 9:54AM EST138.000.040.000.160.00-68110.74%
BIDU240308C001400002024-03-01 1:56PM EST140.000.030.000.180.00-12543117.38%
BIDU240308C001420002024-02-27 2:35PM EST142.000.210.000.26+0.21--1128.71%
BIDU240308C001440002024-02-26 2:05PM EST144.000.280.000.260.00-11133.59%
BIDU240308C001450002024-02-29 9:37AM EST145.000.020.000.020.00-116100.00%
BIDU240308C001460002024-02-27 1:46PM EST146.000.150.000.16+0.15--2128.91%
BIDU240308C001500002024-02-27 3:30PM EST150.000.150.000.160.00-210137.50%
BIDU240308C001550002024-02-21 2:39PM EST155.000.030.000.160.00-32148.05%
BIDU240308C001600002024-02-29 3:34PM EST160.000.090.000.180.00-734160.55%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU240308P000700002024-02-28 9:46AM EST70.000.060.000.16+0.06--1155.47%
BIDU240308P000750002024-03-01 9:45AM EST75.000.060.000.04+0.02+50.00%16109.38%
BIDU240308P000800002024-03-01 11:03AM EST80.000.050.000.16-0.12-70.59%50108.20%
BIDU240308P000830002024-02-28 2:12PM EST83.000.030.000.27+0.03--2103.32%
BIDU240308P000840002024-02-28 2:16PM EST84.000.020.000.17+0.02--391.41%
BIDU240308P000850002024-03-01 2:55PM EST85.000.020.000.020.00-161065.63%
BIDU240308P000860002024-02-29 3:28PM EST86.000.070.000.17+0.07--6282.81%
BIDU240308P000870002024-02-28 11:53AM EST87.000.050.000.18+0.05--2879.10%
BIDU240308P000880002024-03-01 10:42AM EST88.000.060.010.14+0.06-131972.66%
BIDU240308P000890002024-03-01 10:42AM EST89.000.070.010.27+0.07-6576.37%
BIDU240308P000900002024-03-01 2:22PM EST90.000.060.010.15-0.06-50.00%10850664.84%
BIDU240308P000910002024-03-01 9:37AM EST91.000.080.010.20+0.08-92763.67%
BIDU240308P000920002024-03-01 11:05AM EST92.000.050.020.15-0.14-73.68%385557.03%
BIDU240308P000930002024-03-01 3:33PM EST93.000.060.040.09-0.17-73.91%2426450.39%
BIDU240308P000940002024-03-01 3:50PM EST94.000.120.050.17-0.22-64.71%405551.17%
BIDU240308P000950002024-03-01 3:59PM EST95.000.120.070.12-0.34-73.91%6227547.56%
BIDU240308P000960002024-03-01 3:32PM EST96.000.160.110.16-0.58-78.38%9517645.90%
BIDU240308P000970002024-03-01 3:32PM EST97.000.220.170.21-0.70-76.09%8216044.04%
BIDU240308P000980002024-03-01 3:46PM EST98.000.290.260.31-0.88-75.21%21144043.65%
BIDU240308P000990002024-03-01 3:59PM EST99.000.430.400.45-1.02-70.34%23229243.36%
BIDU240308P001000002024-03-01 3:57PM EST100.000.620.600.66-1.27-67.20%2,5471,79243.70%
BIDU240308P001010002024-03-01 3:57PM EST101.000.930.870.94-1.54-62.35%2,0529544.24%
BIDU240308P001020002024-03-01 3:55PM EST102.001.211.221.30-1.73-58.84%50122144.95%
BIDU240308P001030002024-03-01 3:59PM EST103.001.671.651.72-1.88-52.96%41719845.36%
BIDU240308P001040002024-03-01 3:44PM EST104.002.202.142.23-1.99-47.49%22630346.14%
BIDU240308P001050002024-03-01 3:39PM EST105.002.752.562.79-2.05-42.71%14141546.44%
BIDU240308P001060002024-03-01 3:43PM EST106.003.323.303.45-2.34-41.34%5813647.46%
BIDU240308P001070002024-03-01 1:11PM EST107.003.753.954.15-2.92-43.78%4412548.07%
BIDU240308P001080002024-03-01 1:35PM EST108.004.724.704.90-2.48-34.44%2211148.58%
BIDU240308P001090002024-03-01 12:33PM EST109.005.575.505.70-0.18-3.13%116449.17%
BIDU240308P001100002024-03-01 3:01PM EST110.006.346.356.55-2.74-30.18%3610650.10%
BIDU240308P001110002024-02-29 2:36PM EST111.009.957.207.500.00-13653.42%
BIDU240308P001120002024-03-01 12:13PM EST112.008.008.108.35-0.63-7.30%93552.54%
BIDU240308P001130002024-03-01 3:18PM EST113.009.118.4010.05-1.62-15.10%72851.07%
BIDU240308P001140002024-02-29 10:51AM EST114.0012.479.6011.050.00-32060.06%
BIDU240308P001150002024-03-01 11:00AM EST115.0010.5010.7011.65-2.26-17.71%22555.96%
BIDU240308P001160002024-02-28 12:29PM EST116.0011.9910.9012.950.00-63292.29%
BIDU240308P001170002024-02-28 9:44AM EST117.0010.7511.9014.050.00-115100.20%
BIDU240308P001180002024-02-27 1:38PM EST118.008.4913.4514.900.00-435366.80%
BIDU240308P001190002024-02-27 1:37PM EST119.009.2013.9016.050.00-23109.23%
BIDU240308P001200002024-02-29 9:43AM EST120.0016.7815.1517.050.00-2967.19%
BIDU240308P001210002024-02-09 3:55PM EST121.0016.2015.8518.050.00--1117.92%
BIDU240308P001230002024-02-27 11:18AM EST123.0011.7017.8520.100.00-21128.08%
BIDU240308P001250002024-02-27 11:18AM EST125.0013.3520.1022.000.00-1075.78%
BIDU240308P001260002024-02-26 9:41AM EST126.0016.1520.8523.050.00-30138.28%
BIDU240308P001340002024-02-26 1:01PM EST134.0023.5528.9031.100.00-1085.16%