Mercados españoles cerrados

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
105,28+0,29 (+0,28%)
Al cierre: 04:00PM EDT
105,19 -0,08 (-0,08%)
Después del cierre: 05:06PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIDU240328C000700002024-03-11 10:15AM EDT70.0032.0935.0036.800.00-33509.18%
BIDU240328C000850002024-03-28 11:44AM EDT85.0021.0819.5522.25+3.55+20.25%22303.91%
BIDU240328C000880002024-03-12 9:57AM EDT88.0016.2017.0017.750.00--7178.91%
BIDU240328C000900002024-03-28 3:42PM EDT90.0015.2014.2015.55+0.20+1.33%1266195.31%
BIDU240328C000920002024-03-12 10:02AM EDT92.0012.4912.1513.600.00-56180.47%
BIDU240328C000930002024-03-22 12:02PM EDT93.0010.5111.9012.500.00-519155.08%
BIDU240328C000940002024-02-22 10:45AM EDT94.0016.308.358.700.00-110.00%
BIDU240328C000950002024-03-28 3:16PM EDT95.0010.499.7511.10+1.26+13.65%346121.88%
BIDU240328C000960002024-03-28 2:03PM EDT96.009.009.159.45-0.08-0.88%274379.69%
BIDU240328C000970002024-03-28 3:22PM EDT97.008.557.358.95+1.73+25.37%261154.98%
BIDU240328C000980002024-03-28 2:17PM EDT98.007.046.757.80+0.89+14.47%291130.08%
BIDU240328C000990002024-03-28 3:49PM EDT99.006.355.956.45-0.46-6.75%2824684.57%
BIDU240328C001000002024-03-28 3:32PM EDT100.005.204.855.70+0.35+7.22%5425196.78%
BIDU240328C001010002024-03-28 3:47PM EDT101.004.353.904.70+1.15+35.94%5053383.98%
BIDU240328C001020002024-03-28 3:55PM EDT102.003.303.203.50+0.30+10.00%12548756.25%
BIDU240328C001030002024-03-28 3:22PM EDT103.002.552.102.49+0.26+11.35%33561243.36%
BIDU240328C001040002024-03-28 3:57PM EDT104.001.301.161.54-0.28-17.72%35672133.30%
BIDU240328C001050002024-03-28 3:56PM EDT105.000.340.260.48-0.64-65.31%2,0671,51514.65%
BIDU240328C001060002024-03-28 3:47PM EDT106.000.030.000.03-0.57-95.00%2,07371610.55%
BIDU240328C001070002024-03-28 3:50PM EDT107.000.010.000.01-0.38-97.44%1,9451,40316.41%
BIDU240328C001080002024-03-28 3:48PM EDT108.000.010.000.01-0.20-95.24%5701,10123.83%
BIDU240328C001090002024-03-28 3:38PM EDT109.000.010.000.01-0.12-92.31%3681,95331.25%
BIDU240328C001100002024-03-28 3:29PM EDT110.000.010.000.01-0.07-87.50%2,3624,19037.50%
BIDU240328C001110002024-03-28 3:38PM EDT111.000.010.000.06-0.04-80.00%8754252.34%
BIDU240328C001120002024-03-28 3:27PM EDT112.000.010.000.02-0.01-50.00%1101,00651.56%
BIDU240328C001130002024-03-28 12:33PM EDT113.000.030.000.03+0.01+50.00%22429260.16%
BIDU240328C001140002024-03-28 11:20AM EDT114.000.010.000.01-0.01-50.00%463659.38%
BIDU240328C001150002024-03-28 2:42PM EDT115.000.010.000.01-0.01-50.00%481,71664.06%
BIDU240328C001160002024-03-28 3:49PM EDT116.000.010.000.01-0.01-50.00%181,09768.75%
BIDU240328C001170002024-03-28 2:53PM EDT117.000.010.000.01-0.03-75.00%258275.00%
BIDU240328C001180002024-03-28 11:40AM EDT118.000.010.000.02-0.02-66.67%357187.50%
BIDU240328C001190002024-03-28 9:30AM EDT119.000.050.000.05+0.02+66.67%3522103.13%
BIDU240328C001200002024-03-28 12:38PM EDT120.000.010.000.010.00-141,19790.63%
BIDU240328C001210002024-03-27 10:32AM EDT121.000.010.000.010.00-17096.88%
BIDU240328C001220002024-03-25 3:18PM EDT122.000.050.000.500.00-6486177.15%
BIDU240328C001230002024-03-22 12:05PM EDT123.000.070.000.500.00-22184.77%
BIDU240328C001240002024-03-26 10:09AM EDT124.000.010.000.500.00-67192.19%
BIDU240328C001250002024-03-25 3:03PM EDT125.000.060.000.010.00-383,638115.63%
BIDU240328C001300002024-03-25 3:52PM EDT130.000.010.000.030.00-23286156.25%
BIDU240328C001310002024-03-22 9:47AM EDT131.000.030.000.500.00-22241.02%
BIDU240328C001350002024-03-21 2:28PM EDT135.000.030.000.030.00-5210181.25%
BIDU240328C001400002024-03-19 9:30AM EDT140.000.210.000.21+0.07+50.00%1118258.59%
BIDU240328C001450002024-03-07 2:21PM EDT145.000.040.000.500.00-221326.56%
BIDU240328C001500002024-02-27 3:12PM EDT150.000.350.000.350.00-11334.38%
BIDU240328C001550002024-02-28 10:59AM EDT155.000.010.000.500.00-21380.47%
BIDU240328C001600002024-03-26 3:31PM EDT160.000.010.000.400.00-1206391.41%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIDU240328P000700002024-03-21 2:29PM EDT70.000.070.001.550.00-623535.74%
BIDU240328P000750002024-03-22 12:42PM EDT75.000.080.000.030.00-142246.88%
BIDU240328P000800002024-03-27 1:05PM EDT80.000.010.000.010.00-1138181.25%
BIDU240328P000840002024-03-22 12:20PM EDT84.000.020.000.010.00-72116150.00%
BIDU240328P000850002024-03-28 3:20PM EDT85.000.010.000.010.00-5572143.75%
BIDU240328P000860002024-03-22 3:10PM EDT86.000.020.000.010.00-3730137.50%
BIDU240328P000870002024-03-22 3:45PM EDT87.000.020.000.010.00-294245131.25%
BIDU240328P000880002024-03-22 3:09PM EDT88.000.020.000.010.00-156136125.00%
BIDU240328P000890002024-03-22 1:41PM EDT89.000.050.000.500.00-1013203.13%
BIDU240328P000900002024-03-26 12:54PM EDT90.000.010.000.010.00-11,057109.38%
BIDU240328P000910002024-03-27 1:05PM EDT91.000.010.000.010.00-11,213100.00%
BIDU240328P000920002024-03-26 10:14AM EDT92.000.010.000.500.00-1045170.31%
BIDU240328P000930002024-03-28 10:59AM EDT93.000.040.000.04+0.03+300.00%2771103.13%
BIDU240328P000940002024-03-27 12:50PM EDT94.000.010.000.010.00-2654881.25%
BIDU240328P000950002024-03-28 10:37AM EDT95.000.050.000.10+0.04+400.00%4263100.00%
BIDU240328P000960002024-03-28 3:57PM EDT96.000.020.000.03+0.01+100.00%2567276.56%
BIDU240328P000970002024-03-28 3:37PM EDT97.000.010.000.08-0.02-66.67%863579.69%
BIDU240328P000980002024-03-28 11:22AM EDT98.000.010.000.01-0.01-50.00%3050853.13%
BIDU240328P000990002024-03-28 9:31AM EDT99.000.020.000.22-0.01-33.33%728076.56%
BIDU240328P001000002024-03-28 2:47PM EDT100.000.010.000.01-0.05-83.33%1321,78743.75%
BIDU240328P001010002024-03-28 1:43PM EDT101.000.010.000.01-0.07-87.50%11588135.94%
BIDU240328P001020002024-03-28 3:48PM EDT102.000.010.000.01-0.12-92.31%29296628.91%
BIDU240328P001030002024-03-28 3:58PM EDT103.000.020.010.02-0.27-93.10%15844923.83%
BIDU240328P001040002024-03-28 3:11PM EDT104.000.010.000.07-0.58-98.31%25326420.31%
BIDU240328P001050002024-03-28 3:53PM EDT105.000.020.000.03-1.00-98.04%3654115.57%
BIDU240328P001060002024-03-28 3:59PM EDT106.000.800.600.93-1.59-66.53%2,28015622.07%
BIDU240328P001070002024-03-28 3:48PM EDT107.001.701.501.89-0.85-33.33%598532.91%
BIDU240328P001080002024-03-28 3:42PM EDT108.002.852.143.00-0.65-18.57%298652.54%
BIDU240328P001090002024-03-28 12:57PM EDT109.003.453.404.00-0.20-5.48%12564.06%
BIDU240328P001100002024-03-28 1:48PM EDT110.004.904.155.20-1.00-16.95%1843489.94%
BIDU240328P001110002024-03-27 3:19PM EDT111.005.484.406.40-1.72-23.89%1338115.04%
BIDU240328P001120002024-03-28 10:35AM EDT112.005.795.757.75-0.13-2.20%21359.38%
BIDU240328P001130002024-03-22 11:44AM EDT113.0010.426.559.600.00-40112.11%
BIDU240328P001140002024-03-13 11:33AM EDT114.005.708.309.800.00--3119.34%
BIDU240328P001150002024-03-20 2:00PM EDT115.0012.129.4011.000.00-10142.97%
BIDU240328P001160002024-03-26 2:38PM EDT116.0011.6010.2012.700.00-290173.24%
BIDU240328P001170002024-03-26 2:38PM EDT117.0012.6011.1012.200.00-330161.91%
BIDU240328P001190002024-03-18 11:41AM EDT119.0014.5013.3014.000.00-270157.62%
BIDU240328P001200002024-03-27 2:02PM EDT120.0015.9714.1016.500.00-40198.63%
BIDU240328P001250002024-03-01 12:40PM EDT125.0020.6119.2520.250.00-20142.19%