BIDU - Baidu, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara31 de enero de 2020
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU200131C00110000 | 2020-01-10 10:02AM EST | 110.00 | 32.90 | 22.10 | 24.70 | 0.00 | - | 1 | 5 | 171.95% |
| BIDU200131C00112000 | 2019-12-20 11:57AM EST | 112.00 | 16.95 | 20.25 | 22.50 | 0.00 | - | 3 | 0 | 160.11% |
| BIDU200131C00113000 | 2019-12-23 12:09PM EST | 113.00 | 16.90 | 19.10 | 21.55 | 0.00 | - | 5 | 3 | 153.42% |
| BIDU200131C00114000 | 2019-12-18 11:15AM EST | 114.00 | 13.05 | 23.40 | 28.00 | 0.00 | - | - | 0 | 265.72% |
| BIDU200131C00115000 | 2020-01-15 10:29AM EST | 115.00 | 26.80 | 17.35 | 19.55 | 0.00 | - | 1 | 33 | 144.63% |
| BIDU200131C00116000 | 2020-01-23 2:53PM EST | 116.00 | 18.23 | 16.40 | 18.60 | 0.00 | - | - | 2 | 139.92% |
| BIDU200131C00117000 | 2020-01-14 2:10PM EST | 117.00 | 22.25 | 15.45 | 17.60 | 0.00 | - | 1 | 0 | 134.67% |
| BIDU200131C00118000 | 2019-12-23 2:33PM EST | 118.00 | 12.59 | 14.50 | 16.60 | 0.00 | - | 28 | 28 | 129.35% |
| BIDU200131C00119000 | 2020-01-24 9:51AM EST | 119.00 | 13.32 | 13.25 | 15.30 | -7.18 | -35.02% | 2 | 0 | 118.46% |
| BIDU200131C00120000 | 2020-01-21 1:32PM EST | 120.00 | 16.95 | 12.55 | 14.60 | 0.00 | - | 3 | 33 | 118.16% |
| BIDU200131C00121000 | 2019-12-16 3:14PM EST | 121.00 | 6.25 | 16.70 | 20.85 | 0.00 | - | - | 0 | 215.92% |
| BIDU200131C00122000 | 2020-01-21 10:27AM EST | 122.00 | 14.80 | 10.55 | 12.75 | 0.00 | - | 1 | 17 | 107.62% |
| BIDU200131C00123000 | 2020-01-14 11:41AM EST | 123.00 | 18.40 | 9.55 | 10.70 | 0.00 | - | 2 | 66 | 92.58% |
| BIDU200131C00124000 | 2020-01-13 11:39AM EST | 124.00 | 20.24 | 8.45 | 9.25 | 0.00 | - | 1 | 0 | 81.96% |
| BIDU200131C00125000 | 2020-01-17 2:40PM EST | 125.00 | 14.60 | 7.65 | 7.90 | 0.00 | - | 7 | 0 | 74.76% |
| BIDU200131C00126000 | 2020-01-21 3:05PM EST | 126.00 | 11.77 | 6.80 | 7.10 | 0.00 | - | 10 | 0 | 71.53% |
| BIDU200131C00127000 | 2020-01-21 3:04PM EST | 127.00 | 10.72 | 6.00 | 6.40 | 0.00 | - | 1 | 29 | 69.14% |
| BIDU200131C00128000 | 2020-01-23 12:57PM EST | 128.00 | 6.10 | 5.15 | 5.35 | 0.00 | - | 2 | 390 | 63.28% |
| BIDU200131C00129000 | 2020-01-24 9:44AM EST | 129.00 | 5.00 | 4.30 | 4.50 | -0.30 | -5.66% | 15 | 59 | 58.59% |
| BIDU200131C00130000 | 2020-01-24 9:44AM EST | 130.00 | 4.20 | 3.75 | 3.90 | -1.02 | -19.54% | 22 | 1,057 | 57.54% |
| BIDU200131C00131000 | 2020-01-24 9:33AM EST | 131.00 | 3.54 | 3.00 | 3.15 | -0.66 | -15.71% | 10 | 60 | 53.22% |
| BIDU200131C00132000 | 2020-01-24 9:51AM EST | 132.00 | 2.58 | 2.45 | 2.54 | -1.10 | -29.89% | 9 | 0 | 50.78% |
| BIDU200131C00133000 | 2020-01-24 9:44AM EST | 133.00 | 2.42 | 1.96 | 2.04 | -0.68 | -21.94% | 8 | 0 | 49.46% |
| BIDU200131C00134000 | 2020-01-24 9:37AM EST | 134.00 | 2.14 | 1.64 | 1.71 | -0.45 | -17.37% | 24 | 0 | 49.41% |
| BIDU200131C00135000 | 2020-01-24 9:44AM EST | 135.00 | 1.56 | 1.37 | 1.44 | -0.49 | -23.90% | 143 | 0 | 49.66% |
| BIDU200131C00136000 | 2020-01-24 9:37AM EST | 136.00 | 1.35 | 1.00 | 1.04 | -0.36 | -21.05% | 190 | 348 | 46.73% |
| BIDU200131C00137000 | 2020-01-24 9:48AM EST | 137.00 | 0.84 | 0.74 | 0.77 | -0.54 | -39.13% | 101 | 143 | 45.22% |
| BIDU200131C00138000 | 2020-01-23 3:54PM EST | 138.00 | 1.04 | 0.60 | 0.63 | 0.00 | - | 306 | 213 | 45.70% |
| BIDU200131C00139000 | 2020-01-24 9:36AM EST | 139.00 | 0.56 | 0.45 | 0.48 | -0.23 | -29.11% | 11 | 192 | 45.22% |
| BIDU200131C00140000 | 2020-01-24 9:44AM EST | 140.00 | 0.43 | 0.38 | 0.41 | -0.21 | -32.81% | 3 | 0 | 46.39% |
| BIDU200131C00141000 | 2020-01-24 9:48AM EST | 141.00 | 0.30 | 0.27 | 0.29 | -0.18 | -37.50% | 4 | 0 | 45.31% |
| BIDU200131C00142000 | 2020-01-24 9:50AM EST | 142.00 | 0.24 | 0.20 | 0.22 | -0.15 | -38.46% | 115 | 780 | 45.26% |
| BIDU200131C00143000 | 2020-01-23 2:20PM EST | 143.00 | 0.30 | 0.17 | 0.19 | 0.00 | - | 315 | 386 | 46.48% |
| BIDU200131C00144000 | 2020-01-24 9:39AM EST | 144.00 | 0.18 | 0.15 | 0.16 | -0.07 | -28.00% | 2 | 700 | 47.46% |
| BIDU200131C00145000 | 2020-01-24 9:37AM EST | 145.00 | 0.15 | 0.12 | 0.12 | -0.04 | -21.05% | 10 | 2,402 | 47.46% |
| BIDU200131C00146000 | 2020-01-23 1:21PM EST | 146.00 | 0.14 | 0.09 | 0.10 | 0.00 | - | 27 | 0 | 48.24% |
| BIDU200131C00147000 | 2020-01-23 3:31PM EST | 147.00 | 0.12 | 0.07 | 0.09 | 0.00 | - | 10 | 0 | 49.61% |
| BIDU200131C00148000 | 2020-01-23 1:41PM EST | 148.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 61 | 0 | 50.00% |
| BIDU200131C00149000 | 2020-01-23 11:44AM EST | 149.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 4 | 0 | 50.78% |
| BIDU200131C00150000 | 2020-01-24 9:51AM EST | 150.00 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 7 | 3,171 | 51.56% |
| BIDU200131C00152500 | 2020-01-23 12:58PM EST | 152.50 | 0.04 | 0.08 | 0.07 | 0.00 | - | 125 | 0 | 59.96% |
| BIDU200131C00155000 | 2020-01-23 12:53PM EST | 155.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 202 | 0 | 63.09% |
| BIDU200131C00157500 | 2020-01-22 2:23PM EST | 157.50 | 0.23 | 0.03 | 0.18 | 0.00 | - | 2 | 0 | 73.63% |
| BIDU200131C00160000 | 2020-01-21 3:10PM EST | 160.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 20 | 0 | 67.97% |
| BIDU200131C00165000 | 2020-01-22 2:08PM EST | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 166 | 73.44% |
Ventaspara31 de enero de 2020
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU200131P00085000 | 2019-12-23 9:35AM EST | 85.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 3 | 18 | 170.31% |
| BIDU200131P00090000 | 2020-01-14 1:19PM EST | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 106.25% |
| BIDU200131P00095000 | 2020-01-08 2:23PM EST | 95.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 105.08% |
| BIDU200131P00100000 | 2019-12-30 3:19PM EST | 100.00 | 0.18 | 0.00 | 0.09 | 0.00 | - | - | 1 | 88.28% |
| BIDU200131P00102000 | 2019-12-18 11:38AM EST | 102.00 | 0.31 | 0.00 | 0.46 | 0.00 | - | - | 0 | 105.86% |
| BIDU200131P00103000 | 2019-12-31 10:50AM EST | 103.00 | 0.35 | 0.00 | 0.16 | 0.00 | - | - | 2 | 85.94% |
| BIDU200131P00104000 | 2019-12-26 3:54PM EST | 104.00 | 0.15 | 0.00 | 0.87 | 0.00 | - | 1 | 1 | 112.21% |
| BIDU200131P00105000 | 2020-01-02 1:36PM EST | 105.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | 2 | 2 | 107.81% |
| BIDU200131P00106000 | 2020-01-13 10:58AM EST | 106.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 200 | 75.98% |
| BIDU200131P00107000 | 2020-01-02 9:36AM EST | 107.00 | 1.11 | 0.00 | 0.83 | 0.00 | - | 1 | 7 | 99.51% |
| BIDU200131P00108000 | 2020-01-02 10:28AM EST | 108.00 | 0.17 | 0.00 | 0.06 | 0.00 | - | 4 | 5 | 61.72% |
| BIDU200131P00109000 | 2020-01-08 11:55AM EST | 109.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 57.81% |
| BIDU200131P00110000 | 2020-01-14 2:51PM EST | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 32 | 54.69% |
| BIDU200131P00111000 | 2020-01-06 2:11PM EST | 111.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 52.34% |
| BIDU200131P00112000 | 2019-12-27 3:05PM EST | 112.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 54.69% |
| BIDU200131P00113000 | 2020-01-13 10:59AM EST | 113.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 201 | 204 | 53.13% |
| BIDU200131P00114000 | 2020-01-10 10:26AM EST | 114.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 3 | 19 | 51.56% |
| BIDU200131P00115000 | 2020-01-10 11:44AM EST | 115.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 69 | 48.44% |
| BIDU200131P00116000 | 2020-01-06 2:09PM EST | 116.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 5 | 44.53% |
| BIDU200131P00117000 | 2020-01-07 10:54AM EST | 117.00 | 0.30 | 0.00 | 0.07 | 0.00 | - | 1 | 45 | 42.77% |
| BIDU200131P00118000 | 2020-01-23 1:15PM EST | 118.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 23 | 40.63% |
| BIDU200131P00119000 | 2020-01-23 10:47AM EST | 119.00 | 0.09 | 0.09 | 0.09 | 0.00 | - | 1 | 31 | 38.48% |
| BIDU200131P00120000 | 2020-01-23 10:17AM EST | 120.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 2 | 99 | 37.50% |
| BIDU200131P00121000 | 2020-01-23 1:15PM EST | 121.00 | 0.16 | 0.14 | 0.14 | 0.00 | - | 1 | 7 | 35.45% |
| BIDU200131P00122000 | 2020-01-23 10:47AM EST | 122.00 | 0.15 | 0.17 | 0.18 | 0.00 | - | 1 | 6 | 34.08% |
| BIDU200131P00123000 | 2020-01-23 3:11PM EST | 123.00 | 0.19 | 0.21 | 0.22 | 0.00 | - | 2 | 29 | 32.28% |
| BIDU200131P00124000 | 2020-01-23 1:23PM EST | 124.00 | 0.28 | 0.27 | 0.29 | 0.00 | - | 22 | 531 | 31.01% |
| BIDU200131P00125000 | 2020-01-23 3:52PM EST | 125.00 | 0.26 | 0.36 | 0.38 | 0.00 | - | 52 | 188 | 29.64% |
| BIDU200131P00126000 | 2020-01-24 9:42AM EST | 126.00 | 0.39 | 0.47 | 0.50 | +0.03 | +8.33% | 15 | 54 | 28.27% |
| BIDU200131P00127000 | 2020-01-23 1:47PM EST | 127.00 | 0.51 | 0.61 | 0.63 | 0.00 | - | 23 | 113 | 26.37% |
| BIDU200131P00128000 | 2020-01-23 2:54PM EST | 128.00 | 0.57 | 0.80 | 0.84 | 0.00 | - | 28 | 95 | 25.03% |
| BIDU200131P00129000 | 2020-01-23 3:20PM EST | 129.00 | 0.76 | 0.93 | 0.99 | 0.00 | - | 63 | 120 | 21.66% |
| BIDU200131P00130000 | 2020-01-24 9:44AM EST | 130.00 | 1.12 | 1.20 | 1.26 | +0.19 | +20.43% | 13 | 276 | 18.95% |
| BIDU200131P00131000 | 2020-01-24 9:46AM EST | 131.00 | 1.45 | 1.73 | 1.79 | +0.26 | +21.85% | 6 | 55 | 18.36% |
| BIDU200131P00132000 | 2020-01-24 9:51AM EST | 132.00 | 2.15 | 2.09 | 2.15 | +0.67 | +45.27% | 7 | 143 | 11.48% |
| BIDU200131P00133000 | 2020-01-24 9:46AM EST | 133.00 | 2.35 | 2.42 | 2.50 | +0.46 | +24.34% | 44 | 150 | 0.00% |
| BIDU200131P00134000 | 2020-01-24 9:42AM EST | 134.00 | 2.81 | 3.25 | 3.40 | +0.53 | +23.25% | 5 | 29 | 0.00% |
| BIDU200131P00135000 | 2020-01-24 9:37AM EST | 135.00 | 3.20 | 3.80 | 3.90 | +0.34 | +11.89% | 1 | 208 | 0.00% |
| BIDU200131P00136000 | 2020-01-23 3:30PM EST | 136.00 | 3.37 | 4.40 | 4.55 | 0.00 | - | 126 | 1,415 | 0.00% |
| BIDU200131P00137000 | 2020-01-23 1:33PM EST | 137.00 | 4.53 | 5.35 | 5.50 | 0.00 | - | 73 | 335 | 0.00% |
| BIDU200131P00138000 | 2020-01-23 2:51PM EST | 138.00 | 4.82 | 5.85 | 6.00 | 0.00 | - | 9 | 132 | 0.00% |
| BIDU200131P00139000 | 2020-01-24 9:38AM EST | 139.00 | 6.13 | 6.85 | 7.05 | +0.48 | +8.50% | 1 | 69 | 0.00% |
| BIDU200131P00140000 | 2020-01-23 1:14PM EST | 140.00 | 7.35 | 7.85 | 7.95 | 0.00 | - | 18 | 195 | 0.00% |
| BIDU200131P00141000 | 2020-01-23 3:30PM EST | 141.00 | 7.18 | 8.80 | 9.00 | 0.00 | - | 5 | 60 | 0.00% |
| BIDU200131P00142000 | 2020-01-22 11:38AM EST | 142.00 | 6.73 | 9.40 | 9.85 | 0.00 | - | 14 | 50 | 0.00% |
| BIDU200131P00143000 | 2020-01-23 10:49AM EST | 143.00 | 9.46 | 10.05 | 10.80 | 0.00 | - | 1 | 27 | 0.00% |
| BIDU200131P00144000 | 2020-01-21 9:55AM EST | 144.00 | 8.71 | 9.75 | 11.95 | 0.00 | - | 5 | 13 | 0.00% |
| BIDU200131P00145000 | 2020-01-22 2:36PM EST | 145.00 | 10.00 | 10.75 | 12.80 | 0.00 | - | 5 | 38 | 0.00% |
| BIDU200131P00146000 | 2020-01-23 10:13AM EST | 146.00 | 12.65 | 13.10 | 13.95 | 0.00 | - | - | 6 | 0.00% |
| BIDU200131P00147000 | 2020-01-21 2:27PM EST | 147.00 | 10.60 | 12.80 | 14.90 | 0.00 | - | - | 13 | 0.00% |
| BIDU200131P00148000 | 2020-01-09 9:36AM EST | 148.00 | 7.80 | 13.75 | 15.80 | 0.00 | - | - | 10 | 0.00% |
| BIDU200131P00149000 | 2020-01-15 10:16AM EST | 149.00 | 14.70 | 14.65 | 16.90 | 0.00 | - | 1 | 5 | 0.00% |
| BIDU200131P00150000 | 2020-01-17 3:23PM EST | 150.00 | 10.95 | 15.80 | 17.90 | 0.00 | - | 15 | 22 | 0.00% |
| BIDU200131P00152500 | 2020-01-16 11:13AM EST | 152.50 | 12.50 | 17.95 | 21.05 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU200131P00155000 | 2020-01-13 12:00PM EST | 155.00 | 12.18 | 20.70 | 22.95 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU200131P00165000 | 2020-01-22 9:51AM EST | 165.00 | 31.10 | 30.55 | 33.05 | 0.00 | - | - | - | 0.00% |