Mercado fechado

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
105,28+0,29 (+0,28%)
No fechamento: 04:00PM EDT
105,45 +0,17 (+0,16%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU240405C000850002024-03-28 11:44AM EDT85.0021.1819.8021.25+2.63+14.18%2987.01%
BIDU240405C000860002024-03-25 12:52PM EDT86.0017.5518.8520.250.00-1184.77%
BIDU240405C000880002024-03-25 3:25PM EDT88.0017.0516.8518.250.00-1176.95%
BIDU240405C000900002024-03-28 3:39PM EDT90.0015.4015.2515.60+1.40+10.00%334360.84%
BIDU240405C000920002024-03-28 9:55AM EDT92.0014.3012.3514.70+2.46+20.78%52359.96%
BIDU240405C000930002024-03-28 10:16AM EDT93.0013.3011.8012.80+2.15+19.28%17767.87%
BIDU240405C000940002024-03-15 12:45PM EDT94.0010.8810.9012.750.00--564.45%
BIDU240405C000950002024-03-28 9:49AM EDT95.0011.919.9510.60+2.24+23.16%153151.76%
BIDU240405C000960002024-03-25 2:31PM EDT96.0010.408.6510.60+1.25+13.66%21876.22%
BIDU240405C000970002024-03-28 3:11PM EDT97.008.697.709.10+1.04+13.59%103458.84%
BIDU240405C000980002024-03-27 11:38AM EDT98.006.307.058.400.00-43061.13%
BIDU240405C000990002024-03-28 11:21AM EDT99.007.325.707.65+1.07+17.12%74161.23%
BIDU240405C001000002024-03-28 3:49PM EDT100.005.805.406.50+0.40+7.41%3533252.64%
BIDU240405C001010002024-03-28 9:41AM EDT101.005.804.104.95+1.60+38.10%245035.65%
BIDU240405C001020002024-03-28 3:22PM EDT102.004.003.954.15+0.36+9.89%14017434.62%
BIDU240405C001030002024-03-28 3:51PM EDT103.003.413.253.40-0.04-1.16%24034733.55%
BIDU240405C001040002024-03-28 3:52PM EDT104.002.722.622.77-0.23-7.80%5971,25133.45%
BIDU240405C001050002024-03-28 3:55PM EDT105.002.152.092.21-0.30-12.24%7141,14433.30%
BIDU240405C001060002024-03-28 3:59PM EDT106.001.701.601.72-0.31-15.42%29125433.01%
BIDU240405C001070002024-03-28 3:59PM EDT107.001.311.261.33-0.31-19.14%94616333.15%
BIDU240405C001080002024-03-28 3:59PM EDT108.001.000.951.03-0.24-19.35%29243333.64%
BIDU240405C001090002024-03-28 3:53PM EDT109.000.770.730.79-0.23-23.00%17244434.13%
BIDU240405C001100002024-03-28 3:57PM EDT110.000.580.570.58-0.29-33.33%1,1422,53934.16%
BIDU240405C001110002024-03-28 3:40PM EDT111.000.430.410.48-0.25-36.76%16023435.84%
BIDU240405C001120002024-03-28 3:51PM EDT112.000.330.330.36-0.22-40.00%28421136.23%
BIDU240405C001130002024-03-28 3:57PM EDT113.000.260.240.28-0.07-21.21%10517137.11%
BIDU240405C001140002024-03-28 3:52PM EDT114.000.220.180.22-0.17-43.59%29931238.09%
BIDU240405C001150002024-03-28 3:54PM EDT115.000.170.140.18-0.11-39.29%41787939.26%
BIDU240405C001160002024-03-28 3:40PM EDT116.000.140.110.14-0.04-22.22%2296340.04%
BIDU240405C001170002024-03-28 2:38PM EDT117.000.110.050.13-0.04-26.67%15842.19%
BIDU240405C001180002024-03-28 3:56PM EDT118.000.080.080.11-0.07-46.67%11611743.56%
BIDU240405C001190002024-03-28 3:58PM EDT119.000.060.050.09-0.12-66.67%391244.53%
BIDU240405C001200002024-03-28 3:33PM EDT120.000.070.020.08+0.01+16.67%5068346.09%
BIDU240405C001210002024-03-27 3:41PM EDT121.000.080.020.06+0.01+14.29%118546.29%
BIDU240405C001220002024-03-25 2:43PM EDT122.000.200.020.070.00-2249.61%
BIDU240405C001230002024-03-25 3:02PM EDT123.000.220.020.200.00-2255.86%
BIDU240405C001240002024-03-25 3:49PM EDT124.000.190.030.190.00--258.30%
BIDU240405C001250002024-03-28 3:09PM EDT125.000.040.020.06-0.01-20.00%627451.95%
BIDU240405C001300002024-03-28 11:57AM EDT130.000.010.010.09-0.02-66.67%221964.06%
BIDU240405C001350002024-03-26 10:08AM EDT135.000.010.000.040.00-62465.63%
BIDU240405C001400002024-03-25 12:51PM EDT140.000.020.000.160.00-1687.89%
BIDU240405C001450002024-03-01 1:54PM EDT145.000.120.000.190.00-23799.41%
BIDU240405C001500002024-03-15 9:56AM EDT150.000.010.000.190.00-11108.20%
BIDU240405C001650002024-03-28 3:17PM EDT165.000.020.000.05-0.03-60.00%52113.28%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU240405P000700002024-02-28 3:23PM EDT70.000.090.000.160.00--1125.78%
BIDU240405P000750002024-03-28 2:56PM EDT75.000.010.000.16-0.02-66.67%12106.64%
BIDU240405P000800002024-03-27 3:54PM EDT80.000.080.000.090.00-24182.03%
BIDU240405P000850002024-03-28 3:20PM EDT85.000.090.000.10+0.06+200.00%75166.80%
BIDU240405P000870002024-03-25 11:58AM EDT87.000.060.000.200.00-3367.19%
BIDU240405P000880002024-03-28 12:23PM EDT88.000.010.000.01-0.10-90.91%102446.88%
BIDU240405P000890002024-03-28 12:23PM EDT89.000.010.000.03-0.02-66.67%226750.39%
BIDU240405P000900002024-03-28 12:24PM EDT90.000.010.010.03-0.02-66.67%23040347.27%
BIDU240405P000910002024-03-28 2:02PM EDT91.000.020.000.02-0.03-60.00%306042.19%
BIDU240405P000920002024-03-28 2:06PM EDT92.000.020.020.03-0.04-66.67%274541.41%
BIDU240405P000930002024-03-28 10:26AM EDT93.000.100.010.14-0.02-16.67%54449.81%
BIDU240405P000940002024-03-28 11:59AM EDT94.000.040.030.13-0.07-63.64%216345.70%
BIDU240405P000950002024-03-28 3:52PM EDT95.000.090.040.14-0.05-35.71%5425942.77%
BIDU240405P000960002024-03-28 3:29PM EDT96.000.080.070.25-0.08-50.00%3716444.82%
BIDU240405P000970002024-03-28 3:40PM EDT97.000.090.060.19-0.18-66.67%12914238.28%
BIDU240405P000980002024-03-28 3:54PM EDT98.000.120.130.16-0.18-60.00%4919033.20%
BIDU240405P000990002024-03-28 3:41PM EDT99.000.230.190.22-0.24-51.06%37719031.93%
BIDU240405P001000002024-03-28 3:54PM EDT100.000.310.270.31-0.31-50.00%11041031.01%
BIDU240405P001010002024-03-28 3:59PM EDT101.000.440.420.48-0.54-55.10%28313331.20%
BIDU240405P001020002024-03-28 3:59PM EDT102.000.620.610.67-0.46-42.59%14918930.57%
BIDU240405P001030002024-03-28 3:42PM EDT103.000.960.890.93-0.84-46.67%23523230.10%
BIDU240405P001040002024-03-28 3:34PM EDT104.001.291.261.33-0.67-34.18%17518130.76%
BIDU240405P001050002024-03-28 3:55PM EDT105.001.731.671.77-0.69-28.51%16412730.71%
BIDU240405P001060002024-03-28 3:47PM EDT106.002.202.202.33-1.16-34.52%3566331.25%
BIDU240405P001070002024-03-28 3:20PM EDT107.002.802.812.95-0.85-23.29%334331.45%
BIDU240405P001080002024-03-28 2:24PM EDT108.003.653.503.70-1.49-28.99%401832.72%
BIDU240405P001090002024-03-28 3:53PM EDT109.004.254.254.45-1.20-22.02%28432.91%
BIDU240405P001100002024-03-28 1:48PM EDT110.005.365.005.30-1.14-17.54%256534.18%
BIDU240405P001110002024-03-25 3:16PM EDT111.007.195.806.150.00-1834.52%
BIDU240405P001120002024-02-28 11:33AM EDT112.009.606.307.150.00-2738.33%
BIDU240405P001130002024-03-28 3:00PM EDT113.007.636.908.00-1.36-15.13%292837.11%
BIDU240405P001140002024-03-28 9:40AM EDT114.007.408.659.00-8.60-53.75%1540.43%
BIDU240405P001150002024-03-28 11:59AM EDT115.009.389.5010.05-3.37-26.43%11045.51%
BIDU240405P001160002024-03-27 10:19AM EDT116.0012.6010.3011.150.00-4252.30%
BIDU240405P001200002024-03-27 11:23AM EDT120.0016.4714.1515.800.00-21157.42%
BIDU240405P001250002024-02-29 10:36AM EDT125.0022.5018.3020.350.00--087.16%