Mercados españoles abiertos en 4 hrs 31 min

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
189,17+1,56 (+0,83%)
Al cierre: 4:00PM EDT
189,48 0,31 (0,16 %)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara25 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIDU210625C001000002021-06-18 11:33AM EDT100.0084.3888.5089.700.00-11457.03%
BIDU210625C001200002021-06-18 3:55PM EDT120.0067.1568.4069.800.00-22351.37%
BIDU210625C001350002021-06-15 10:00AM EDT135.0053.3553.3554.800.00--2272.66%
BIDU210625C001450002021-05-20 9:36AM EDT145.0045.7039.0543.500.00--10.00%
BIDU210625C001460002021-06-18 11:41AM EDT146.0038.5042.4543.850.00-11222.75%
BIDU210625C001470002021-06-18 3:50PM EDT147.0037.5541.4542.700.00-11206.84%
BIDU210625C001480002021-06-16 2:54PM EDT148.0036.9040.1542.000.00-13222.85%
BIDU210625C001500002021-06-23 1:27PM EDT150.0039.6038.4539.80+1.60+4.21%21200.39%
BIDU210625C001550002021-06-04 12:02PM EDT155.0037.5033.2534.950.00-23186.13%
BIDU210625C001600002021-06-23 12:11PM EDT160.0030.0028.4029.80+4.93+19.66%510154.39%
BIDU210625C001625002021-06-17 12:35PM EDT162.5022.1025.8527.300.00--2143.07%
BIDU210625C001650002021-06-23 12:11PM EDT165.0025.0523.4524.70-3.84-13.29%22126.47%
BIDU210625C001675002021-06-23 10:16AM EDT167.5024.2320.8022.35+5.62+30.20%33122.85%
BIDU210625C001700002021-06-23 12:11PM EDT170.0020.0418.3519.80+4.84+31.84%25109.18%
BIDU210625C001725002021-06-16 2:54PM EDT172.5011.8515.7517.450.00-46103.91%
BIDU210625C001750002021-06-23 11:25AM EDT175.0015.3413.4514.85+2.94+23.71%84188.33%
BIDU210625C001775002021-06-22 3:13PM EDT177.5013.3511.1012.30+2.65+24.77%44174.80%
BIDU210625C001800002021-06-23 2:19PM EDT180.009.858.2510.10+2.15+27.92%2712671.97%
BIDU210625C001825002021-06-23 3:43PM EDT182.507.076.257.30+1.26+21.69%25736150.68%
BIDU210625C001850002021-06-23 2:41PM EDT185.004.644.554.80+0.81+21.15%4041,29337.74%
BIDU210625C001875002021-06-23 3:59PM EDT187.502.832.702.94+0.50+21.46%6691,37235.86%
BIDU210625C001900002021-06-23 3:59PM EDT190.001.451.371.50+0.09+6.62%4,7712,95033.69%
BIDU210625C001925002021-06-23 3:59PM EDT192.500.730.650.73-0.05-6.41%3,9241,02134.82%
BIDU210625C001950002021-06-23 3:59PM EDT195.000.350.310.35-0.10-22.22%2,8383,06836.82%
BIDU210625C001975002021-06-23 3:46PM EDT197.500.160.160.20-0.10-38.46%39463340.72%
BIDU210625C002000002021-06-23 3:59PM EDT200.000.120.120.13-0.05-29.41%2,2071,87545.22%
BIDU210625C002025002021-06-23 3:37PM EDT202.500.090.070.09-0.05-35.71%45836249.61%
BIDU210625C002050002021-06-23 3:13PM EDT205.000.060.050.07-0.07-53.85%65994353.32%
BIDU210625C002075002021-06-23 3:34PM EDT207.500.050.040.06-0.04-44.44%6017358.59%
BIDU210625C002100002021-06-23 2:05PM EDT210.000.050.030.05-0.02-28.57%9753462.89%
BIDU210625C002125002021-06-23 12:53PM EDT212.500.030.030.04-0.08-72.73%2610467.97%
BIDU210625C002150002021-06-23 1:14PM EDT215.000.020.020.04-0.04-66.67%419372.27%
BIDU210625C002175002021-06-23 9:30AM EDT217.500.060.000.05+0.01+20.00%27776.56%
BIDU210625C002200002021-06-23 12:10PM EDT220.000.020.000.040.00-2997379.69%
BIDU210625C002225002021-06-23 3:22PM EDT222.500.020.000.04-0.08-80.00%49285.16%
BIDU210625C002250002021-06-23 3:44PM EDT225.000.030.020.04+0.01+50.00%4912194.53%
BIDU210625C002275002021-06-09 1:16PM EDT227.500.230.000.020.00-122789.06%
BIDU210625C002300002021-06-23 12:52PM EDT230.000.020.000.03-0.01-33.33%112296.88%
BIDU210625C002350002021-06-17 3:33PM EDT235.000.020.000.030.00-11376106.25%
BIDU210625C002400002021-06-15 10:14AM EDT240.000.040.000.020.00-151110.94%
BIDU210625C002450002021-06-10 10:50AM EDT245.000.070.000.020.00-17120.31%
BIDU210625C002500002021-06-23 2:26PM EDT250.000.010.000.01-0.03-75.00%2841121.88%
BIDU210625C002550002021-06-17 9:32AM EDT255.000.010.000.020.00-8112137.50%
BIDU210625C002600002021-06-21 3:54PM EDT260.000.010.000.020.00-13143.75%
BIDU210625C002650002021-06-08 1:22PM EDT265.000.070.000.020.00-3969153.13%
BIDU210625C002700002021-06-08 1:21PM EDT270.000.060.000.020.00-468468159.38%
BIDU210625C002750002021-06-07 1:24PM EDT275.000.060.000.020.00--1167.19%
BIDU210625C002800002021-06-08 10:14AM EDT280.000.060.000.020.00-2292175.00%
BIDU210625C002900002021-06-01 9:30AM EDT290.000.120.000.020.00--1187.50%
BIDU210625C002950002021-06-03 12:49PM EDT295.000.060.000.020.00-14193.75%
Ventaspara25 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIDU210625P000950002021-06-16 11:02AM EDT95.000.010.000.010.00-2022287.50%
BIDU210625P001000002021-06-18 3:19PM EDT100.000.020.000.010.00-26268.75%
BIDU210625P001150002021-06-17 3:58PM EDT115.000.010.000.010.00--200212.50%
BIDU210625P001200002021-06-17 3:49PM EDT120.000.010.000.010.00-1605193.75%
BIDU210625P001250002021-06-17 3:48PM EDT125.000.010.000.010.00--1,400181.25%
BIDU210625P001300002021-06-21 12:45PM EDT130.000.010.000.010.00-787967162.50%
BIDU210625P001350002021-06-23 9:48AM EDT135.000.010.000.010.00-15292150.00%
BIDU210625P001400002021-06-23 10:36AM EDT140.000.010.000.020.00-22344140.63%
BIDU210625P001430002021-06-22 12:13PM EDT143.000.020.000.020.00-1143131.25%
BIDU210625P001440002021-06-18 12:59PM EDT144.000.080.000.020.00-600209128.13%
BIDU210625P001450002021-06-18 3:26PM EDT145.000.070.000.020.00-1462125.00%
BIDU210625P001460002021-06-16 2:40PM EDT146.000.110.000.020.00-99123.44%
BIDU210625P001480002021-06-18 1:03PM EDT148.000.070.000.020.00-55117.19%
BIDU210625P001500002021-06-21 10:20AM EDT150.000.010.010.02-0.01-50.00%366115.63%
BIDU210625P001550002021-06-22 10:46AM EDT155.000.020.000.020.00-49952996.88%
BIDU210625P001575002021-06-21 2:56PM EDT157.500.060.000.020.00-1517189.06%
BIDU210625P001600002021-06-22 10:50AM EDT160.000.040.000.020.00-10034682.81%
BIDU210625P001625002021-06-21 12:17PM EDT162.500.110.000.020.00-556875.00%
BIDU210625P001650002021-06-23 12:59PM EDT165.000.010.000.02-0.04-80.00%118168.75%
BIDU210625P001675002021-06-22 1:54PM EDT167.500.060.000.030.00-2026464.84%
BIDU210625P001700002021-06-23 11:25AM EDT170.000.020.020.03-0.06-75.00%161,00560.94%
BIDU210625P001725002021-06-23 3:12PM EDT172.500.030.020.04-0.08-72.73%5230155.08%
BIDU210625P001750002021-06-23 3:20PM EDT175.000.030.030.05-0.09-75.00%661,55751.17%
BIDU210625P001775002021-06-23 3:50PM EDT177.500.050.040.07-0.15-75.00%7075545.51%
BIDU210625P001800002021-06-23 3:57PM EDT180.000.120.080.13-0.21-63.64%4401,12441.80%
BIDU210625P001825002021-06-23 3:55PM EDT182.500.200.180.22-0.40-66.67%19889236.72%
BIDU210625P001850002021-06-23 3:59PM EDT185.000.460.440.51-0.74-61.67%2791,20434.67%
BIDU210625P001875002021-06-23 3:56PM EDT187.501.171.041.22-1.04-47.06%55372834.91%
BIDU210625P001900002021-06-23 3:53PM EDT190.002.342.172.38-1.61-40.76%26046934.60%
BIDU210625P001925002021-06-23 3:55PM EDT192.504.003.854.10-2.12-34.64%10115535.69%
BIDU210625P001950002021-06-23 1:46PM EDT195.005.565.457.15-2.24-28.72%5823561.47%
BIDU210625P001975002021-06-23 10:04AM EDT197.508.108.009.10-3.79-31.88%89660.35%
BIDU210625P002000002021-06-23 10:54AM EDT200.009.6710.3511.80-3.18-24.75%49351.86%
BIDU210625P002025002021-06-21 10:36AM EDT202.5016.2813.0013.850.00-12950.20%
BIDU210625P002050002021-06-23 11:41AM EDT205.0015.1515.3016.40-3.35-18.11%1425884.18%
BIDU210625P002075002021-06-23 3:17PM EDT207.5017.5017.8018.90-3.03-14.76%12551.56%
BIDU210625P002100002021-06-23 2:59PM EDT210.0020.0820.3521.25-2.17-9.75%326994.82%
BIDU210625P002125002021-06-18 9:42AM EDT212.5022.4022.7524.15-6.90-23.55%521781.05%
BIDU210625P002150002021-06-21 11:17AM EDT215.0025.9525.4026.70-2.69-9.39%732297.27%
BIDU210625P002175002021-06-21 12:41PM EDT217.5025.9827.7029.30-5.64-17.84%17099.80%
BIDU210625P002200002021-06-22 1:54PM EDT220.0030.1329.9531.90-2.90-8.78%15097.27%
BIDU210625P002225002021-06-22 3:42PM EDT222.5034.7732.9034.000.00-12107.03%
BIDU210625P002250002021-06-21 11:43AM EDT225.0036.0035.2036.65-4.82-11.81%233109.38%
BIDU210625P002275002021-06-07 9:52AM EDT227.5035.7537.9538.90-1.28-3.46%12115.23%
BIDU210625P002300002021-06-21 3:58PM EDT230.0040.2040.1041.80-4.57-10.21%310125.00%
BIDU210625P002350002021-05-28 9:59AM EDT235.0039.6045.3046.600.00-11136.33%
BIDU210625P002400002021-06-16 10:45AM EDT240.0050.7550.1551.70-4.78-8.61%12142.97%
BIDU210625P002450002021-06-21 1:35PM EDT245.0060.7055.3556.550.00-12158.20%
BIDU210625P002500002021-06-09 3:36PM EDT250.0062.5560.3561.550.00-40168.75%
BIDU210625P002600002021-06-07 10:22AM EDT260.0069.7270.4071.500.00-120188.67%
BIDU210625P002650002021-06-23 11:30AM EDT265.0075.2079.4581.65-4.01-5.06%-0415.33%
BIDU210625P002700002021-06-11 12:23PM EDT270.0082.2779.9581.900.00-10201.56%
BIDU210625P002900002021-06-18 10:44AM EDT290.00105.17100.10101.850.00-11248.05%