Mercados españoles cerrados

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
238,87-10,13 (-4,07%)
Al cierre: 4:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara22 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIDU210122C000850002020-12-30 11:29AM EST85.00131.25151.50156.500.00--2302.34%
BIDU210122C000950002020-12-30 11:38AM EST95.00121.40141.50146.500.00--1271.48%
BIDU210122C001000002020-12-30 1:40PM EST100.00118.15136.60141.500.00--3267.97%
BIDU210122C001050002021-01-08 10:39AM EST105.00117.74131.50136.500.00-10243.75%
BIDU210122C001250002021-01-11 9:30AM EST125.00124.90122.00127.00+7.85+6.71%21496.22%
BIDU210122C001290002021-01-11 1:54PM EST129.0096.60118.00123.000.00--2477.49%
BIDU210122C001300002021-01-11 10:00AM EST130.00104.00106.50111.500.00-23184.77%
BIDU210122C001310002021-01-11 12:58PM EST131.0092.60116.00121.000.00--5468.36%
BIDU210122C001320002021-01-11 12:24PM EST132.0090.15104.50109.500.00-439180.47%
BIDU210122C001330002021-01-11 11:41AM EST133.0093.35114.00119.000.00--3459.38%
BIDU210122C001340002021-01-05 1:43PM EST134.0080.85102.50107.500.00--0176.17%
BIDU210122C001350002021-01-15 11:01AM EST135.00108.18101.55106.50+34.20+46.23%523178.13%
BIDU210122C001360002021-01-08 11:17AM EST136.00105.00100.50105.500.00-10172.27%
BIDU210122C001370002021-01-13 11:19AM EST137.0099.5599.50104.500.00-10169.92%
BIDU210122C001380002020-12-11 12:54PM EST138.0024.87100.25104.500.00-13250.24%
BIDU210122C001390002021-01-05 3:24PM EST139.0074.8597.50102.500.00--0166.02%
BIDU210122C001400002021-01-11 3:32PM EST140.00112.1296.55101.500.00-211167.77%
BIDU210122C001410002021-01-05 1:12PM EST141.0073.8095.50100.500.00--0162.11%
BIDU210122C001420002021-01-11 12:13PM EST142.0083.2594.5099.500.00-22160.16%
BIDU210122C001430002020-12-28 11:45AM EST143.0098.4193.5098.50+46.56+89.80%110158.20%
BIDU210122C001440002020-12-11 10:49AM EST144.0021.3594.6598.500.00-28240.23%
BIDU210122C001450002021-01-06 9:42AM EST145.0063.9891.5096.500.00-118154.30%
BIDU210122C001460002020-12-11 1:37PM EST146.0018.3492.2096.400.00-13225.83%
BIDU210122C001470002020-12-31 11:17AM EST147.0069.3589.6594.500.00-160159.77%
BIDU210122C001480002021-01-12 12:56PM EST148.0090.9588.5593.500.00-29151.95%
BIDU210122C001490002021-01-13 1:06PM EST149.0087.9087.5092.500.00-25146.48%
BIDU210122C001500002021-01-15 11:08AM EST150.0090.6786.9090.55+0.67+0.74%5632223.19%
BIDU210122C001525002021-01-11 11:17AM EST152.5082.4084.0089.000.00-29140.04%
BIDU210122C001550002021-01-13 10:05AM EST155.0077.6581.6086.500.00-825141.41%
BIDU210122C001575002021-01-14 12:29PM EST157.5081.0079.0584.00-14.55-15.23%125133.98%
BIDU210122C001600002021-01-15 11:15AM EST160.0079.0076.5080.75-11.10-12.32%1039202.69%
BIDU210122C001625002021-01-04 1:26PM EST162.5088.8074.0579.00+33.66+61.04%27125.00%
BIDU210122C001650002021-01-11 9:30AM EST165.0077.1571.5076.450.00-1207114.45%
BIDU210122C001675002021-01-13 2:36PM EST167.5082.8069.5073.05+9.85+13.50%118178.86%
BIDU210122C001700002021-01-15 2:39PM EST170.0070.4666.6570.20-13.47-16.05%1444163.67%
BIDU210122C001725002021-01-08 10:57AM EST172.5053.0064.0068.650.00-210180.37%
BIDU210122C001750002021-01-14 3:23PM EST175.0074.1461.5565.850.00-122167.77%
BIDU210122C001775002021-01-15 12:03PM EST177.5063.3559.0063.80+2.48+4.07%11681.25%
BIDU210122C001800002021-01-15 1:20PM EST180.0062.3556.5560.95-11.80-15.91%233157.86%
BIDU210122C001825002021-01-11 2:28PM EST182.5042.1254.0058.650.00-19155.76%
BIDU210122C001850002021-01-15 12:03PM EST185.0055.8051.6554.65-13.25-19.19%51142115.38%
BIDU210122C001875002021-01-14 10:40AM EST187.5054.7149.0053.55-10.29-15.83%213141.97%
BIDU210122C001900002021-01-15 2:38PM EST190.0050.7047.2551.15-12.05-19.20%27489.26%
BIDU210122C001925002021-01-15 9:52AM EST192.5057.0044.0548.90+16.25+39.88%15371.09%
BIDU210122C001950002021-01-14 2:21PM EST195.0058.5042.0046.450.00-541681.74%
BIDU210122C001975002021-01-07 1:28PM EST197.5056.4039.5044.050.00-17979.39%
BIDU210122C002000002021-01-15 3:51PM EST200.0039.0037.2040.85-16.95-30.29%8529563.48%
BIDU210122C002025002021-01-15 2:02PM EST202.5039.0234.5039.20-10.63-21.41%12673.10%
BIDU210122C002050002021-01-15 2:59PM EST205.0035.1033.7536.25-16.75-32.30%511083.89%
BIDU210122C002075002021-01-13 11:40AM EST207.5034.9032.3035.50-12.70-26.68%172100.61%
BIDU210122C002100002021-01-15 3:56PM EST210.0030.8028.4531.70-14.12-31.43%2315875.10%
BIDU210122C002125002021-01-14 1:30PM EST212.5039.7025.7529.450.00-109670.36%
BIDU210122C002150002021-01-15 3:57PM EST215.0025.3723.8527.45-14.43-36.26%927773.24%
BIDU210122C002175002021-01-13 3:51PM EST217.5038.3021.5024.950.00-14768.68%
BIDU210122C002200002021-01-15 3:57PM EST220.0021.6619.8023.00-10.74-33.15%1939570.92%
BIDU210122C002225002021-01-15 3:32PM EST222.5019.8018.0520.25-14.50-42.27%1211567.51%
BIDU210122C002250002021-01-15 3:32PM EST225.0017.3016.5518.05-14.66-45.87%2726767.58%
BIDU210122C002275002021-01-15 3:50PM EST227.5015.5015.6516.35-13.05-45.71%106171.62%
BIDU210122C002300002021-01-15 3:52PM EST230.0013.7013.7014.65-10.80-44.08%10180269.97%
BIDU210122C002325002021-01-15 3:50PM EST232.5012.5012.7013.25-10.00-44.44%9510272.61%
BIDU210122C002350002021-01-15 3:56PM EST235.0011.6011.5011.85-8.00-40.82%9227073.50%
BIDU210122C002375002021-01-15 3:55PM EST237.5010.399.7010.55-6.96-40.12%57071.64%
BIDU210122C002400002021-01-15 3:59PM EST240.009.259.009.35-6.87-42.62%78170473.58%
BIDU210122C002425002021-01-15 3:48PM EST242.508.107.858.40-8.20-50.31%79627073.99%
BIDU210122C002450002021-01-15 3:58PM EST245.007.107.007.50-6.50-47.79%6141,19274.99%
BIDU210122C002475002021-01-14 3:58PM EST247.5012.3011.8012.50+2.30+23.00%26636119.97%
BIDU210122C002500002021-01-15 3:59PM EST250.005.635.605.80-5.37-48.82%3,2151,21376.50%
BIDU210122C002550002021-01-15 3:59PM EST255.004.404.204.50-4.80-52.17%50258077.05%
BIDU210122C002600002021-01-15 3:56PM EST260.003.503.353.60-3.95-53.02%1,56993979.52%
BIDU210122C002650002021-01-15 3:59PM EST265.002.702.532.81-3.45-56.10%37933080.64%
BIDU210122C002700002021-01-15 3:58PM EST270.002.101.962.19-2.80-57.14%1,13574582.18%
BIDU210122C002750002021-01-15 3:54PM EST275.001.661.571.75-2.29-57.97%57146184.38%
BIDU210122C002800002021-01-15 3:41PM EST280.001.291.201.35-1.81-58.39%45943885.52%
BIDU210122C002850002021-01-15 3:58PM EST285.001.010.711.32-1.84-64.56%23968587.40%
BIDU210122C002900002021-01-15 3:56PM EST290.000.770.740.81-1.48-65.78%78263188.38%
BIDU210122C002950002021-01-15 3:58PM EST295.000.590.550.68-1.15-66.09%13212190.04%
BIDU210122C003000002021-01-15 3:59PM EST300.000.400.400.51-1.00-71.43%1,8882,33490.43%
BIDU210122C003050002021-01-15 3:27PM EST305.000.450.041.82-0.69-60.53%500109.67%
BIDU210122C003100002021-01-15 3:40PM EST310.000.280.000.39-0.78-73.58%71088.18%
BIDU210122C003150002021-01-15 3:33PM EST315.000.250.011.15-0.57-69.51%1160110.30%
BIDU210122C003200002021-01-15 3:55PM EST320.000.200.110.26-0.43-68.25%146096.39%
BIDU210122C003250002021-01-14 2:10PM EST325.000.520.300.75+0.08+18.18%237218118.07%
BIDU210122C003300002021-01-14 3:59PM EST330.000.450.100.400.00-287109.38%
BIDU210122C003500002021-01-14 3:46PM EST350.000.170.100.250.00-418425119.92%
Ventaspara22 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIDU210122P000850002021-01-13 3:33PM EST85.000.040.000.030.00-20243.75%
BIDU210122P001050002020-12-28 12:04PM EST105.000.090.000.020.00--1190.63%
BIDU210122P001100002021-01-15 3:41PM EST110.000.020.000.03-0.32-94.12%62185.94%
BIDU210122P001250002021-01-14 11:28AM EST125.000.050.010.870.00-96135231.45%
BIDU210122P001300002021-01-12 11:45AM EST130.000.060.000.67-0.09-60.00%21209.96%
BIDU210122P001310002020-12-11 10:34AM EST131.000.760.021.540.00-99238.09%
BIDU210122P001320002020-12-14 9:30AM EST132.000.560.000.600.00-11201.95%
BIDU210122P001330002020-12-14 9:59AM EST133.000.690.000.600.00-19199.61%
BIDU210122P001350002021-01-14 11:29AM EST135.000.060.000.91-0.02-25.00%25207.81%
BIDU210122P001360002020-12-11 12:35PM EST136.001.240.021.240.00-86216.80%
BIDU210122P001370002020-12-14 10:40AM EST137.000.860.000.990.00-23205.76%
BIDU210122P001380002020-12-11 12:54PM EST138.001.490.021.530.00-12219.73%
BIDU210122P001400002021-01-13 9:30AM EST140.000.150.010.620.00-1026185.16%
BIDU210122P001410002020-12-10 2:48PM EST141.002.150.032.230.00-412228.03%
BIDU210122P001420002020-12-14 3:34PM EST142.001.420.002.620.00-412232.23%
BIDU210122P001430002020-12-10 10:10AM EST143.003.200.032.570.00-25229.20%
BIDU210122P001440002020-12-10 10:10AM EST144.003.450.031.650.00--17207.91%
BIDU210122P001450002021-01-13 9:30AM EST145.000.210.000.870.00-144183.20%
BIDU210122P001460002021-01-11 11:26AM EST146.000.850.000.850.00-117180.37%
BIDU210122P001470002021-01-15 3:05PM EST147.000.070.000.87-0.24-77.42%566178.81%
BIDU210122P001480002021-01-06 9:30AM EST148.000.180.001.130.00-314184.47%
BIDU210122P001490002021-01-11 3:54PM EST149.000.290.000.830.00-1313173.05%
BIDU210122P001500002021-01-15 1:01PM EST150.000.120.000.22-0.07-36.84%422141.80%
BIDU210122P001525002021-01-11 3:54PM EST152.500.320.010.810.00-536165.23%
BIDU210122P001550002021-01-07 10:20AM EST155.000.310.010.830.00-510160.64%
BIDU210122P001575002021-01-13 10:18AM EST157.500.210.011.300.00-614167.87%
BIDU210122P001600002021-01-15 2:30PM EST160.000.130.010.19-0.06-31.58%1205122.27%
BIDU210122P001625002021-01-15 3:22PM EST162.500.150.050.53-0.01-6.25%2297136.91%
BIDU210122P001650002021-01-15 1:30PM EST165.000.090.010.51-1.01-91.82%633129.88%
BIDU210122P001675002021-01-11 2:35PM EST167.500.550.010.470.00-5244123.83%
BIDU210122P001700002021-01-15 3:31PM EST170.000.150.130.27-0.19-55.88%32203116.02%
BIDU210122P001725002021-01-08 3:49PM EST172.500.430.020.950.00-132128.86%
BIDU210122P001750002021-01-15 2:17PM EST175.000.280.120.40+0.07+33.33%184111.72%
BIDU210122P001775002021-01-11 3:11PM EST177.500.970.021.050.00-2037121.39%
BIDU210122P001800002021-01-15 3:53PM EST180.000.250.210.25-0.02-7.41%11216100.98%
BIDU210122P001825002021-01-14 2:03PM EST182.500.360.201.160.00-388117.09%
BIDU210122P001850002021-01-15 10:11AM EST185.000.390.230.40+0.05+14.71%411,01197.27%
BIDU210122P001875002021-01-14 2:03PM EST187.500.350.231.270.00-377109.47%
BIDU210122P001900002021-01-15 3:41PM EST190.000.330.260.51-0.10-23.26%1111,02591.80%
BIDU210122P001925002021-01-15 1:47PM EST192.500.360.040.48-0.12-25.00%310281.54%
BIDU210122P001950002021-01-15 3:27PM EST195.000.480.280.54+0.03+6.67%4567383.98%
BIDU210122P001975002021-01-15 1:17PM EST197.500.510.470.630.00-136384.33%
BIDU210122P002000002021-01-15 3:49PM EST200.000.650.580.65+0.04+6.56%48939381.64%
BIDU210122P002025002021-01-15 2:41PM EST202.500.690.490.80+0.05+7.81%555977.83%
BIDU210122P002050002021-01-15 3:50PM EST205.000.890.850.90+0.18+25.35%11916178.66%
BIDU210122P002075002021-01-15 3:50PM EST207.501.080.621.14+0.34+45.95%685273.88%
BIDU210122P002100002021-01-15 3:58PM EST210.001.241.181.30+0.21+20.39%90130275.68%
BIDU210122P002125002021-01-15 3:52PM EST212.501.761.461.77+0.64+57.14%916776.39%
BIDU210122P002150002021-01-15 3:52PM EST215.001.801.711.82+0.46+34.33%45817273.05%
BIDU210122P002175002021-01-15 3:55PM EST217.502.172.082.24+0.78+56.12%1443572.51%
BIDU210122P002200002021-01-15 3:58PM EST220.002.652.532.65+0.80+43.24%68955171.61%
BIDU210122P002225002021-01-15 3:57PM EST222.503.153.053.35+0.93+41.89%863271.84%
BIDU210122P002250002021-01-15 3:57PM EST225.003.853.653.95+1.29+50.39%78340871.09%
BIDU210122P002275002021-01-15 3:49PM EST227.504.734.154.75+2.06+77.15%101070.04%
BIDU210122P002300002021-01-15 3:57PM EST230.005.445.255.60+2.14+64.85%38321970.97%
BIDU210122P002325002021-01-15 3:59PM EST232.506.466.256.55+2.10+48.17%104070.97%
BIDU210122P002350002021-01-15 3:59PM EST235.007.607.407.85+2.52+49.61%28633172.11%
BIDU210122P002375002021-01-15 3:46PM EST237.508.808.558.90+3.53+66.98%84071.42%
BIDU210122P002400002021-01-15 3:59PM EST240.0010.1910.0010.45+3.39+49.85%504072.97%
BIDU210122P002425002021-01-15 3:57PM EST242.5011.5211.3511.85+3.80+49.22%2015372.80%
BIDU210122P002450002021-01-15 9:30AM EST245.0010.808.709.50+2.00+22.73%11244.43%
BIDU210122P002475002021-01-14 3:38PM EST247.509.1710.1010.75-8.03-46.69%41239.97%
BIDU210122P002500002021-01-15 3:19PM EST250.0016.3016.3516.80+4.70+40.52%301074.43%
BIDU210122P002550002021-01-15 3:52PM EST255.0019.9020.0021.75+5.15+34.92%137080.53%
BIDU210122P002600002021-01-15 11:09AM EST260.0023.2723.7026.65+6.62+39.76%489784.99%
BIDU210122P002650002021-01-15 11:32AM EST265.0026.4027.4031.15+6.40+32.00%3085.79%
BIDU210122P002750002021-01-14 12:04PM EST275.0027.0527.5030.95-11.90-30.55%280.00%
BIDU210122P002800002021-01-15 3:38PM EST280.0042.7041.0044.65+9.20+27.46%2092.31%
BIDU210122P002900002021-01-12 10:10AM EST290.0041.3040.7543.90-18.20-30.59%120.00%
BIDU210122P003000002021-01-14 11:34AM EST300.0046.9549.5053.85-14.40-23.47%420.00%
BIDU210122P003050002021-01-07 11:27AM EST305.0064.6564.8568.800.00-10103.42%
BIDU210122P003100002021-01-12 10:10AM EST310.0078.8559.0063.200.00-14140.00%
BIDU210122P003150002021-01-12 12:19PM EST315.0077.4563.5068.050.00-110.00%