Mercado fechado

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
117,49-0,23 (-0,20%)
No fechamento: 04:00PM EDT
117,50 +0,01 (+0,01%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU221021C000650002022-08-09 11:11AM EDT65.0071.0074.6075.200.00-22553.42%
BIDU221021C000750002022-07-29 12:09PM EDT75.0062.6064.7565.350.00--2468.26%
BIDU221021C000800002022-07-27 3:40PM EDT80.0062.4559.8060.500.00--1431.32%
BIDU221021C000850002022-08-01 12:59PM EDT85.0049.4555.0555.700.00--1398.58%
BIDU221021C000900002022-07-26 10:02AM EDT90.0052.3550.2550.950.00--3367.82%
BIDU221021C000950002022-07-18 3:54PM EDT95.0048.9045.6546.250.00--3340.04%
BIDU221021C001000002022-08-02 12:11PM EDT100.0037.3140.8041.550.00-1818312.09%
BIDU221021C001100002022-08-09 11:11AM EDT110.0028.9532.2032.650.00-12266.63%
BIDU221021C001150002022-08-02 10:03AM EDT115.0021.1027.7528.200.00-22243.56%
BIDU221021C001200002022-08-11 9:46AM EDT120.0026.0023.9024.45+4.40+20.37%126226.38%
BIDU221021C001250002022-08-09 11:11AM EDT125.0017.8020.2020.500.00-523208.36%
BIDU221021C001300002022-08-08 2:52PM EDT130.0015.5016.8017.200.00-1137193.66%
BIDU221021C001350002022-08-11 1:13PM EDT135.0014.5813.8514.15+1.01+7.44%3273180.80%
BIDU221021C001400002022-08-11 10:49AM EDT140.0012.7511.2011.45+3.30+34.92%8265169.26%
BIDU221021C001450002022-08-11 11:06AM EDT145.0010.309.059.25+1.87+22.18%1427160.51%
BIDU221021C001500002022-08-11 2:12PM EDT150.007.307.107.30+1.45+24.79%1,546454151.93%
BIDU221021C001550002022-08-11 11:54AM EDT155.005.815.555.70+0.96+19.79%192,623145.00%
BIDU221021C001600002022-08-11 10:18AM EDT160.005.524.254.40+1.72+45.26%1038138.87%
BIDU221021C001650002022-08-11 10:15AM EDT165.004.153.253.35-0.15-3.49%3112133.79%
BIDU221021C001700002022-08-10 12:18PM EDT170.002.212.462.56+0.10+4.74%2077129.69%
BIDU221021C001750002022-08-11 11:18AM EDT175.002.051.841.93+0.51+33.12%3867126.05%
BIDU221021C001800002022-08-11 2:00PM EDT180.001.451.391.46+0.33+29.46%7748123.32%
BIDU221021C001850002022-08-11 10:38AM EDT185.001.351.041.10+0.52+62.65%169120.95%
BIDU221021C001900002022-08-11 10:38AM EDT190.001.010.770.83-0.14-12.17%1974118.85%
BIDU221021C001950002022-08-09 12:49PM EDT195.000.510.580.640.00-760117.58%
BIDU221021C002000002022-08-10 12:59PM EDT200.000.370.430.58-0.17-31.48%-114118.12%
BIDU221021C002100002022-08-05 10:55AM EDT210.000.330.140.390.00--11114.45%
BIDU221021C002200002022-08-05 10:55AM EDT220.000.250.060.310.00--11116.02%
Opções de vendapara21 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BIDU221021P000650002022-08-05 10:50AM EDT65.000.220.120.370.00--1125.78%
BIDU221021P000700002022-08-05 10:52AM EDT70.000.420.170.420.00--2115.23%
BIDU221021P000750002022-08-05 10:53AM EDT75.000.470.230.480.00--1105.27%
BIDU221021P000800002022-08-05 10:53AM EDT80.000.640.320.570.00--096.29%
BIDU221021P000850002022-08-02 1:40PM EDT85.001.080.430.680.00-1487.50%
BIDU221021P000900002022-08-03 9:30AM EDT90.001.440.590.840.00-108879.35%
BIDU221021P000950002022-08-11 10:23AM EDT95.000.840.940.98-0.46-35.38%37872.02%
BIDU221021P001000002022-08-11 9:37AM EDT100.001.261.251.30-0.51-28.81%18364.31%
BIDU221021P001050002022-08-11 1:07PM EDT105.001.651.601.73-0.56-25.34%111655.84%
BIDU221021P001100002022-08-09 3:03PM EDT110.002.922.192.300.00-2312647.93%
BIDU221021P001150002022-08-11 10:15AM EDT115.002.502.933.05-1.50-37.50%11,71137.57%
BIDU221021P001200002022-08-11 2:30PM EDT120.004.053.954.10-1.10-21.36%315323.41%
BIDU221021P001250002022-08-11 11:03AM EDT125.004.605.205.40-2.15-31.85%13790.00%
BIDU221021P001300002022-08-11 11:45AM EDT130.006.606.806.95-2.00-23.26%115430.00%
BIDU221021P001350002022-08-11 1:13PM EDT135.008.438.759.00-2.29-21.36%156350.00%
BIDU221021P001400002022-08-11 2:33PM EDT140.0011.3011.1011.30-2.15-15.99%64640.00%
BIDU221021P001450002022-08-11 10:09AM EDT145.0012.5313.8514.10-6.77-35.08%3420.00%
BIDU221021P001500002022-08-11 10:27AM EDT150.0014.9516.9517.10-5.98-28.57%142120.00%
BIDU221021P001550002022-08-11 11:54AM EDT155.0019.8920.3520.75-6.61-24.94%1170.00%
BIDU221021P001600002022-08-01 1:33PM EDT160.0030.6524.0524.350.00--70.00%
BIDU221021P001650002022-08-05 9:45AM EDT165.0030.3028.0528.350.00--50.00%
BIDU221021P001700002022-08-09 10:03AM EDT170.0035.7532.2532.750.00-340.00%
BIDU221021P001750002022-08-05 11:50AM EDT175.0039.7336.6537.050.00--100.00%
BIDU221021P001800002022-08-09 1:22PM EDT180.0045.1741.0541.700.00-150.00%
BIDU221021P001850002022-08-11 9:37AM EDT185.0045.4646.0046.35-4.36-8.75%150.00%
BIDU221021P001900002022-08-08 1:04PM EDT190.0053.8050.7051.400.00-580.00%
BIDU221021P001950002022-08-03 12:11PM EDT195.0059.5055.4056.250.00-220.00%
BIDU221021P002000002022-08-04 3:54PM EDT200.0060.5360.4561.100.00-1560.00%