Mercado fechado

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
155,24+3,90 (+2,58%)
No fechamento: 04:00PM EDT
155,24 0,00 (0,00%)
Pós-fechamento: 07:57PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU220701C000750002022-06-21 12:09PM EDT75.0069.6078.9081.850.00--5305.47%
BIDU220701C000800002022-06-21 12:59PM EDT80.0065.6074.0575.550.00--5316.60%
BIDU220701C000900002022-06-17 1:27PM EDT90.0050.7564.4565.550.00-11266.02%
BIDU220701C001020002022-06-21 10:06AM EDT102.0043.4052.3055.150.00-12229.10%
BIDU220701C001060002022-06-16 11:24AM EDT106.0032.6048.1050.350.00--1251.86%
BIDU220701C001070002022-06-13 10:11AM EDT107.0027.7547.1049.300.00-56244.14%
BIDU220701C001080002022-05-16 3:35PM EDT108.0018.0536.7037.900.00--20.00%
BIDU220701C001090002022-05-16 3:35PM EDT109.0017.5035.5537.000.00--30.00%
BIDU220701C001100002022-06-24 10:02AM EDT110.0042.4044.1545.600.00-16183.20%
BIDU220701C001110002022-05-16 3:10PM EDT111.0016.8533.9535.000.00--50.00%
BIDU220701C001120002022-05-16 3:35PM EDT112.0015.6533.1033.850.00--10.00%
BIDU220701C001130002022-05-16 3:14PM EDT113.0015.5032.0032.950.00--20.00%
BIDU220701C001140002022-05-23 11:01AM EDT114.0016.5030.6532.450.00-130.00%
BIDU220701C001150002022-06-23 3:43PM EDT115.0039.3439.2040.70+7.70+24.34%17170.90%
BIDU220701C001160002022-06-23 3:35PM EDT116.0030.4037.9539.950.00--20182.62%
BIDU220701C001170002022-06-15 12:38PM EDT117.0027.0536.6040.150.00-12131.25%
BIDU220701C001180002022-06-27 3:44PM EDT118.0037.0535.9537.75+13.37+56.46%54161.91%
BIDU220701C001190002022-05-16 3:17PM EDT119.0012.2026.3027.550.00--30.00%
BIDU220701C001200002022-06-23 3:50PM EDT120.0034.0033.8535.85+7.00+25.93%936159.77%
BIDU220701C001220002022-06-22 11:15AM EDT122.0023.0032.2534.150.00-12166.41%
BIDU220701C001230002022-05-31 1:53PM EDT123.0024.2731.3533.500.00-11116.80%
BIDU220701C001240002022-05-26 9:32AM EDT124.0011.8127.1028.150.00-280.00%
BIDU220701C001250002022-06-23 11:23AM EDT125.0022.4229.5530.800.00-125136.43%
BIDU220701C001260002022-06-17 1:46PM EDT126.0016.4027.5530.950.00-1272.66%
BIDU220701C001270002022-06-24 10:38AM EDT127.0024.1027.6529.550.00-2224116.80%
BIDU220701C001280002022-06-21 10:35AM EDT128.0018.9526.7028.300.00-13106.06%
BIDU220701C001290002022-06-27 11:48AM EDT129.0024.4524.7027.35+3.47+16.54%113143.36%
BIDU220701C001300002022-06-27 11:07AM EDT130.0024.1024.8026.10+2.30+10.55%1895.02%
BIDU220701C001310002022-06-13 12:40PM EDT131.009.8523.3525.250.00-1475.00%
BIDU220701C001320002022-06-24 2:20PM EDT132.0018.8522.9524.450.00-233103.61%
BIDU220701C001330002022-06-21 3:22PM EDT133.0014.8521.7523.250.00--588.28%
BIDU220701C001340002022-06-27 11:18AM EDT134.0019.5021.0022.70+6.30+47.73%56102.73%
BIDU220701C001350002022-06-22 2:57PM EDT135.0017.8019.8020.90+7.26+68.88%35569.53%
BIDU220701C001360002022-06-17 3:14PM EDT136.009.3618.7020.050.00-2168.75%
BIDU220701C001370002022-06-23 12:04PM EDT137.009.9918.1019.700.00-11292.68%
BIDU220701C001380002022-06-24 12:29PM EDT138.0012.8017.1018.450.00-566083.84%
BIDU220701C001390002022-06-22 11:07AM EDT139.009.1815.6517.750.00-42776.86%
BIDU220701C001400002022-06-27 2:35PM EDT140.0014.6815.4016.25+1.67+12.84%184977.83%
BIDU220701C001410002022-06-24 3:55PM EDT141.0011.6313.6015.050.00-95781.20%
BIDU220701C001420002022-06-23 2:39PM EDT142.006.9512.6014.650.00-81362.40%
BIDU220701C001430002022-06-27 9:37AM EDT143.0012.2412.0013.20+3.54+40.69%11757.72%
BIDU220701C001440002022-06-24 9:36AM EDT144.009.0010.9512.900.00-12764.80%
BIDU220701C001450002022-06-27 2:35PM EDT145.0010.2410.9011.55+2.79+37.45%226168.56%
BIDU220701C001460002022-06-24 11:10AM EDT146.007.259.3511.100.00-13264.01%
BIDU220701C001470002022-06-24 1:11PM EDT147.005.928.559.750.00-139257.67%
BIDU220701C001480002022-06-27 11:54AM EDT148.007.008.508.90+1.10+18.64%49764.84%
BIDU220701C001490002022-06-27 11:13AM EDT149.006.507.508.15+0.50+8.33%510062.11%
BIDU220701C001500002022-06-27 1:55PM EDT150.006.457.107.50+1.40+27.72%5727165.38%
BIDU220701C001525002022-06-27 3:58PM EDT152.505.355.355.75+1.40+35.44%3630862.77%
BIDU220701C001550002022-06-27 3:59PM EDT155.004.074.004.20+1.26+44.84%1,1961,18861.43%
BIDU220701C001575002022-06-27 3:41PM EDT157.502.562.773.00+0.48+23.08%21059259.91%
BIDU220701C001600002022-06-27 3:59PM EDT160.001.981.872.07+0.48+32.00%8761,21659.20%
BIDU220701C001625002022-06-27 3:58PM EDT162.501.371.011.39+0.37+37.00%26811256.84%
BIDU220701C001650002022-06-27 3:59PM EDT165.000.900.800.90+0.20+28.57%20446259.13%
BIDU220701C001675002022-06-27 2:24PM EDT167.500.440.550.59+0.10+29.41%283360.45%
BIDU220701C001700002022-06-27 3:59PM EDT170.000.360.350.38+0.05+16.13%31933161.13%
BIDU220701C001725002022-06-27 3:58PM EDT172.500.220.190.240.00-571660.94%
BIDU220701C001750002022-06-27 3:59PM EDT175.000.120.110.17-0.04-25.00%3526062.31%
BIDU220701C001775002022-06-27 3:59PM EDT177.500.090.070.11-0.16-64.00%324563.48%
BIDU220701C001800002022-06-27 3:56PM EDT180.000.050.030.08-0.02-28.57%187764.26%
BIDU220701C001825002022-06-27 11:23AM EDT182.500.050.010.09+0.03+150.00%10568.36%
BIDU220701C001850002022-06-24 2:26PM EDT185.000.030.000.210.00-103381.45%
BIDU220701C001900002022-06-24 11:02AM EDT190.000.020.010.050.00-31378.13%
BIDU220701C002000002022-06-21 3:55PM EDT200.000.020.000.080.00-62298.05%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU220701P000750002022-06-21 11:01AM EDT75.000.010.000.120.00-616276.56%
BIDU220701P000800002022-06-14 9:44AM EDT80.000.090.000.120.00-58253.91%
BIDU220701P000850002022-06-08 1:30PM EDT85.000.120.000.090.00-242251225.00%
BIDU220701P000900002022-06-22 1:26PM EDT90.000.030.000.140.00--17216.02%
BIDU220701P000950002022-06-23 3:08PM EDT95.000.030.000.160.00-1036199.61%
BIDU220701P000970002022-06-24 3:01PM EDT97.000.010.000.160.00-2348192.19%
BIDU220701P000980002022-06-24 3:02PM EDT98.000.020.000.160.00-442188.28%
BIDU220701P000990002022-05-20 1:47PM EDT99.003.700.080.470.00-24220.31%
BIDU220701P001000002022-06-24 3:29PM EDT100.000.050.000.030.00-1243150.00%
BIDU220701P001010002022-06-02 11:00AM EDT101.000.570.000.170.00-77178.52%
BIDU220701P001020002022-06-24 3:04PM EDT102.000.030.000.170.00-314175.00%
BIDU220701P001030002022-06-13 11:59AM EDT103.000.920.000.170.00-45171.09%
BIDU220701P001040002022-06-13 1:46PM EDT104.001.020.000.100.00-113157.03%
BIDU220701P001050002022-06-27 1:00PM EDT105.000.020.000.030.00-119134.38%
BIDU220701P001060002022-06-27 11:45AM EDT106.000.010.000.03-0.05-83.33%108131.25%
BIDU220701P001070002022-06-13 2:11PM EDT107.001.300.000.180.00-47157.81%
BIDU220701P001080002022-06-27 10:58AM EDT108.000.030.010.03-0.03-50.00%1520129.69%
BIDU220701P001090002022-06-27 9:54AM EDT109.000.040.000.04-0.52-92.86%1039126.56%
BIDU220701P001100002022-06-27 10:16AM EDT110.000.040.000.08-0.02-33.33%3831133.59%
BIDU220701P001110002022-06-17 3:32PM EDT111.000.610.000.180.00-39144.14%
BIDU220701P001120002022-06-27 2:48PM EDT112.000.020.000.09-0.07-77.78%1819128.91%
BIDU220701P001130002022-06-24 3:57PM EDT113.000.060.000.200.00-428139.06%
BIDU220701P001140002022-06-27 9:36AM EDT114.000.070.010.21-0.35-83.33%238137.50%
BIDU220701P001150002022-06-27 2:44PM EDT115.000.030.020.06-0.27-90.00%681,013117.97%
BIDU220701P001160002022-06-27 12:16PM EDT116.000.050.000.20-0.16-76.19%65128.91%
BIDU220701P001170002022-06-27 11:55AM EDT117.000.060.000.21-0.42-87.50%1016126.56%
BIDU220701P001180002022-06-21 2:57PM EDT118.000.520.000.300.00-2023130.08%
BIDU220701P001190002022-06-27 12:16PM EDT119.000.070.000.32-0.04-36.36%39127.73%
BIDU220701P001200002022-06-27 2:07PM EDT120.000.050.020.09-0.08-61.54%56141106.64%
BIDU220701P001210002022-06-24 3:10PM EDT121.000.180.000.350.00-19122.66%
BIDU220701P001220002022-06-22 2:52PM EDT122.000.600.040.110.00-28105.08%
BIDU220701P001230002022-06-24 9:48AM EDT123.000.330.030.120.00-224101.95%
BIDU220701P001240002022-06-24 1:45PM EDT124.000.190.030.130.00-11399.61%
BIDU220701P001250002022-06-27 1:29PM EDT125.000.110.040.13-0.10-47.62%2711497.27%
BIDU220701P001260002022-06-22 3:03PM EDT126.000.970.050.150.00-21396.48%
BIDU220701P001270002022-06-24 11:46AM EDT127.000.350.020.160.00-12091.80%
BIDU220701P001280002022-06-22 12:04PM EDT128.001.150.000.170.00-223187.89%
BIDU220701P001290002022-06-22 10:20AM EDT129.001.130.030.190.00-41388.28%
BIDU220701P001300002022-06-27 2:11PM EDT130.000.160.070.19-0.23-58.97%1388587.50%
BIDU220701P001310002022-06-23 12:34PM EDT131.001.200.020.560.00-1997.46%
BIDU220701P001320002022-06-27 12:46PM EDT132.000.240.110.24-0.24-50.00%156185.35%
BIDU220701P001330002022-06-27 2:20PM EDT133.000.260.180.26-0.36-58.06%1119585.55%
BIDU220701P001340002022-06-23 12:04PM EDT134.001.660.170.290.00-41382.81%
BIDU220701P001350002022-06-27 3:44PM EDT135.000.300.230.31-0.36-54.55%115381.93%
BIDU220701P001360002022-06-27 2:35PM EDT136.000.370.070.36-0.46-55.42%63374.90%
BIDU220701P001370002022-06-27 11:01AM EDT137.000.510.290.38-0.50-49.50%310878.52%
BIDU220701P001380002022-06-27 2:14PM EDT138.000.480.350.41-0.40-45.45%12777.05%
BIDU220701P001390002022-06-27 2:47PM EDT139.000.540.360.46-1.75-76.42%1136374.71%
BIDU220701P001400002022-06-27 3:53PM EDT140.000.520.090.61-0.70-57.38%454268.36%
BIDU220701P001410002022-06-24 2:37PM EDT141.001.440.500.610.00-21672.75%
BIDU220701P001420002022-06-27 3:30PM EDT142.000.680.550.69-0.74-52.11%12271.00%
BIDU220701P001430002022-06-27 3:38PM EDT143.000.800.610.78-0.99-55.31%1375169.29%
BIDU220701P001440002022-06-27 3:55PM EDT144.000.870.640.94-1.07-55.15%7823467.82%
BIDU220701P001450002022-06-27 3:59PM EDT145.000.920.851.02-1.33-59.11%3013267.33%
BIDU220701P001460002022-06-27 12:52PM EDT146.001.500.961.17-1.05-41.18%1017265.97%
BIDU220701P001470002022-06-27 3:45PM EDT147.001.351.121.55-1.55-53.45%1939867.24%
BIDU220701P001480002022-06-27 3:51PM EDT148.001.531.301.72-1.53-50.00%9332865.82%
BIDU220701P001490002022-06-27 3:35PM EDT149.001.871.531.79-2.53-57.50%539163.55%
BIDU220701P001500002022-06-27 3:57PM EDT150.001.971.761.90-2.08-51.36%31610861.26%
BIDU220701P001525002022-06-27 3:41PM EDT152.502.992.552.92-2.26-43.05%1398661.57%
BIDU220701P001550002022-06-27 3:50PM EDT155.004.103.553.90-2.65-39.26%6110559.35%
BIDU220701P001575002022-06-27 3:33PM EDT157.505.654.855.95-8.05-58.76%1163.92%
BIDU220701P001600002022-06-27 2:25PM EDT160.007.556.507.60-3.75-33.19%32164.62%
BIDU220701P001625002022-06-21 12:14PM EDT162.5018.408.309.450.00--164.94%
BIDU220701P001650002022-06-22 11:20AM EDT165.0020.659.8011.150.00-2255.76%
BIDU220701P001700002022-06-24 2:25PM EDT170.0020.2014.2016.600.00-3670.80%
BIDU220701P001725002022-06-22 2:06PM EDT172.5028.8016.9018.300.00--267.29%
BIDU220701P001750002022-06-16 12:54PM EDT175.0035.4218.9520.600.00-2392.87%
BIDU220701P001850002022-06-21 12:02PM EDT185.0039.9529.4530.900.00--0103.91%
BIDU220701P001950002022-06-21 3:01PM EDT195.0049.7038.7541.050.00--0105.86%
BIDU220701P002000002022-06-14 9:32AM EDT200.0062.9044.0545.850.00--0121.09%
BIDU220701P002100002022-06-21 2:32PM EDT210.0064.8553.8056.300.00--0149.71%
BIDU220701P002200002022-06-21 2:44PM EDT220.0074.8563.7566.050.00--0150.98%
BIDU220701P002300002022-06-23 9:46AM EDT230.0081.9073.6576.150.00--2167.19%