Mercado abrirá em 8 h 23 min

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
100,72-3,30 (-3,17%)
No fechamento: 04:00PM EST
101,19 +0,47 (+0,47%)
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 EST83.0018.6017.5518.200.00--1104.69%
BIDU240308C000850002024-02-29 12:16PM EST85.0016.9014.3516.700.00--1147.46%
BIDU240308C000900002024-03-04 3:58PM EST90.0010.8010.7511.05-3.30-23.40%505569.34%
BIDU240308C000910002024-02-26 10:03AM EST91.0019.759.5010.800.00-7679.49%
BIDU240308C000920002024-03-04 3:37PM EST92.009.158.759.25+9.15-1065.04%
BIDU240308C000930002024-03-04 12:11PM EST93.008.307.808.25-2.30-21.70%7560.55%
BIDU240308C000940002024-02-29 10:54AM EST94.007.876.907.300.00-1558.20%
BIDU240308C000950002024-03-04 3:58PM EST95.006.105.106.40-3.46-36.19%610163.57%
BIDU240308C000960002024-03-04 12:59PM EST96.005.555.205.40-2.90-34.32%111852.83%
BIDU240308C000970002024-03-04 3:56PM EST97.004.654.404.60-0.65-12.26%338052.00%
BIDU240308C000980002024-03-04 3:55PM EST98.003.803.653.85-3.10-44.93%221751.03%
BIDU240308C000990002024-03-04 3:49PM EST99.002.983.003.15-2.91-49.41%233750.44%
BIDU240308C001000002024-03-04 3:59PM EST100.002.472.442.57-2.26-47.78%45219250.73%
BIDU240308C001010002024-03-04 3:59PM EST101.002.011.942.07-2.25-52.82%7177150.88%
BIDU240308C001020002024-03-04 3:59PM EST102.001.551.491.61-1.85-54.41%52020150.29%
BIDU240308C001030002024-03-04 3:58PM EST103.001.191.161.28-1.60-57.35%22226851.07%
BIDU240308C001040002024-03-04 3:57PM EST104.000.900.880.99-1.39-60.70%1,13966151.37%
BIDU240308C001050002024-03-04 3:59PM EST105.000.730.700.74-1.15-61.17%1,2102,18252.15%
BIDU240308C001060002024-03-04 3:58PM EST106.000.540.510.59-1.01-65.16%91234952.83%
BIDU240308C001070002024-03-04 3:48PM EST107.000.370.390.44-0.81-68.64%19447153.52%
BIDU240308C001080002024-03-04 3:46PM EST108.000.290.290.33-0.63-68.48%24838754.10%
BIDU240308C001090002024-03-04 3:28PM EST109.000.240.220.25-0.45-65.22%24951954.98%
BIDU240308C001100002024-03-04 3:55PM EST110.000.170.170.19-0.38-69.09%5601,28056.06%
BIDU240308C001110002024-03-04 3:54PM EST111.000.140.120.15-0.30-68.18%12944556.84%
BIDU240308C001120002024-03-04 3:44PM EST112.000.110.090.15-0.21-65.62%48363059.57%
BIDU240308C001130002024-03-04 3:55PM EST113.000.090.080.10-0.18-66.67%9544460.16%
BIDU240308C001140002024-03-04 3:58PM EST114.000.070.040.08-0.13-65.00%6913859.77%
BIDU240308C001150002024-03-04 3:34PM EST115.000.050.050.06-0.11-68.75%35190062.50%
BIDU240308C001160002024-03-04 3:59PM EST116.000.030.030.05-0.11-78.57%4115962.89%
BIDU240308C001170002024-03-04 3:23PM EST117.000.040.030.05-0.06-60.00%1139866.02%
BIDU240308C001180002024-03-04 11:04AM EST118.000.040.010.04-0.07-63.64%1422664.84%
BIDU240308C001190002024-03-04 11:31AM EST119.000.030.010.03-0.07-70.00%435166.41%
BIDU240308C001200002024-03-04 3:10PM EST120.000.010.010.03-0.06-85.71%1871,66168.75%
BIDU240308C001210002024-03-04 12:38PM EST121.000.020.000.05-0.06-75.00%217573.44%
BIDU240308C001220002024-03-04 12:47PM EST122.000.010.000.03-0.06-85.71%118671.88%
BIDU240308C001230002024-03-01 3:57PM EST123.000.060.000.260.00-11128100.59%
BIDU240308C001240002024-03-04 9:30AM EST124.000.050.000.02-0.08-61.54%14275.00%
BIDU240308C001250002024-03-04 11:37AM EST125.000.010.000.01-0.05-83.33%22685371.88%
BIDU240308C001260002024-02-29 2:05PM EST126.000.050.000.220.00-158107.42%
BIDU240308C001270002024-03-04 10:48AM EST127.000.010.000.01-0.04-80.00%511176.56%
BIDU240308C001280002024-02-29 9:30AM EST128.000.050.000.220.00-570113.67%
BIDU240308C001290002024-03-04 9:34AM EST129.000.010.000.01-0.01-50.00%2015481.25%
BIDU240308C001300002024-03-04 3:37PM EST130.000.010.000.01-0.18-94.74%1666784.38%
BIDU240308C001310002024-03-04 11:05AM EST131.000.010.000.01-0.09-90.00%21884.38%
BIDU240308C001320002024-02-27 11:47AM EST132.000.630.000.220.00-19125.59%
BIDU240308C001330002024-02-28 11:38AM EST133.000.060.000.300.00--28134.77%
BIDU240308C001350002024-03-04 10:12AM EST135.000.010.000.010.00-1053993.75%
BIDU240308C001360002024-02-28 10:35AM EST136.000.050.000.050.00--21113.28%
BIDU240308C001370002024-02-28 9:54AM EST137.000.040.000.420.00--4154.69%
BIDU240308C001380002024-02-28 9:54AM EST138.000.040.000.420.00-68157.62%
BIDU240308C001400002024-03-01 1:56PM EST140.000.030.000.420.00-12553163.48%
BIDU240308C001420002024-02-27 2:35PM EST142.000.210.000.420.00--1169.14%
BIDU240308C001440002024-02-26 2:05PM EST144.000.280.000.420.00-11174.61%
BIDU240308C001450002024-02-29 9:37AM EST145.000.020.000.420.00-116177.34%
BIDU240308C001460002024-02-27 1:46PM EST146.000.150.000.420.00--2180.08%
BIDU240308C001500002024-02-27 3:30PM EST150.000.150.000.420.00-210190.63%
BIDU240308C001550002024-02-21 2:39PM EST155.000.030.000.420.00-32203.32%
BIDU240308C001600002024-02-29 3:34PM EST160.000.090.000.020.00-734150.00%
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 EST70.000.060.000.420.00--1188.28%
BIDU240308P000750002024-03-04 1:11PM EST75.000.040.000.14-0.02-33.33%17132.03%
BIDU240308P000800002024-03-01 11:03AM EST80.000.050.000.040.00-5589.84%
BIDU240308P000830002024-02-28 2:12PM EST83.000.030.000.420.00--2110.94%
BIDU240308P000840002024-02-28 2:16PM EST84.000.020.000.420.00--3105.27%
BIDU240308P000850002024-03-04 12:45PM EST85.000.010.010.03-0.01-50.00%302668.75%
BIDU240308P000860002024-03-04 12:30PM EST86.000.030.010.06-0.04-57.14%106269.53%
BIDU240308P000870002024-02-28 11:53AM EST87.000.050.010.420.00--2888.87%
BIDU240308P000880002024-03-04 12:56PM EST88.000.050.020.20-0.01-16.67%21772.85%
BIDU240308P000890002024-03-01 10:42AM EST89.000.070.020.440.00-6478.91%
BIDU240308P000900002024-03-04 3:45PM EST90.000.060.040.060.00-23755654.69%
BIDU240308P000910002024-03-01 9:37AM EST91.000.080.030.130.00-93654.30%
BIDU240308P000920002024-03-04 3:54PM EST92.000.090.080.10+0.04+80.00%475650.39%
BIDU240308P000930002024-03-04 2:46PM EST93.000.130.120.15+0.07+116.67%20523950.78%
BIDU240308P000940002024-03-04 1:55PM EST94.000.180.170.21+0.06+50.00%197349.22%
BIDU240308P000950002024-03-04 3:50PM EST95.000.300.270.30+0.18+150.00%26829548.15%
BIDU240308P000960002024-03-04 3:54PM EST96.000.410.410.46+0.25+156.25%15721548.44%
BIDU240308P000970002024-03-04 3:59PM EST97.000.610.580.65+0.39+177.27%24322047.95%
BIDU240308P000980002024-03-04 3:47PM EST98.000.910.840.92+0.62+213.79%95547848.00%
BIDU240308P000990002024-03-04 3:51PM EST99.001.301.181.26+0.87+202.33%32540748.05%
BIDU240308P001000002024-03-04 3:53PM EST100.001.621.601.71+1.00+161.29%4,2903,58348.93%
BIDU240308P001010002024-03-04 3:46PM EST101.002.182.092.21+1.25+134.41%2711,97449.07%
BIDU240308P001020002024-03-04 3:40PM EST102.002.732.642.90+1.52+125.62%40744552.00%
BIDU240308P001030002024-03-04 3:24PM EST103.003.223.303.45+1.55+92.81%21749349.81%
BIDU240308P001040002024-03-04 1:22PM EST104.004.004.004.20+1.80+81.82%1441650.98%
BIDU240308P001050002024-03-04 2:02PM EST105.004.604.755.00+1.85+67.27%450152.15%
BIDU240308P001060002024-03-04 3:40PM EST106.005.755.555.80+2.43+73.19%2017251.76%
BIDU240308P001070002024-03-04 1:38PM EST107.006.296.456.70+2.54+67.73%111853.71%
BIDU240308P001080002024-03-04 12:25PM EST108.007.207.357.60+2.48+52.54%2212954.59%
BIDU240308P001090002024-03-04 12:25PM EST109.008.188.158.80+2.61+46.86%15952.54%
BIDU240308P001100002024-03-04 1:22PM EST110.009.209.159.75+2.86+45.11%613255.27%
BIDU240308P001110002024-02-29 2:36PM EST111.009.959.6011.650.00-13670.61%
BIDU240308P001120002024-03-01 12:13PM EST112.008.0010.8511.750.00-93581.84%
BIDU240308P001130002024-03-01 3:18PM EST113.009.1111.2512.550.00-72575.29%
BIDU240308P001140002024-02-29 10:51AM EST114.0012.4712.9013.700.00-32051.17%
BIDU240308P001150002024-03-04 3:51PM EST115.0014.5013.9015.45+4.00+38.10%252391.70%
BIDU240308P001160002024-02-28 12:29PM EST116.0011.9914.8015.600.00-63291.41%
BIDU240308P001170002024-03-04 12:20PM EST117.0015.6915.3516.65+4.94+45.95%41598.83%
BIDU240308P001180002024-02-27 1:38PM EST118.008.4916.7017.600.00-435399.71%
BIDU240308P001190002024-02-27 1:37PM EST119.009.2017.6518.500.00-2395.90%
BIDU240308P001200002024-02-29 9:43AM EST120.0016.7818.0520.100.00-29135.84%
BIDU240308P001210002024-02-09 3:55PM EST121.0016.2019.8521.350.00--1111.52%
BIDU240308P001230002024-02-27 11:18AM EST123.0011.7021.8022.700.00-21126.37%
BIDU240308P001250002024-02-27 11:18AM EST125.0013.3523.9024.650.00-10130.37%
BIDU240308P001260002024-02-26 9:41AM EST126.0016.1523.2526.250.00-30168.85%
BIDU240308P001340002024-02-26 1:01PM EST134.0023.5532.7535.100.00-10181.74%