BIDU - Baidu, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIDU190920C000700002019-09-12 1:26PM EDT70.0041.6739.5042.100.00-90191.21%
BIDU190920C000750002019-08-22 3:11PM EDT75.0030.6035.1535.800.00-10166.02%
BIDU190920C000800002019-08-26 12:25PM EDT80.0033.0029.0031.850.00-20205.66%
BIDU190920C000850002019-09-13 10:08AM EDT85.0025.3024.2527.20+5.24+26.12%50112.11%
BIDU190920C000880002019-09-03 3:49PM EDT88.0015.1521.0524.200.00-1087.30%
BIDU190920C000900002019-09-13 10:08AM EDT90.0020.2819.7022.10-0.95-4.47%200104.40%
BIDU190920C000940002019-09-11 11:50AM EDT94.0017.7015.0518.200.00--065.23%
BIDU190920C000950002019-09-13 11:33AM EDT95.0016.0014.2517.00-1.85-10.36%1061.52%
BIDU190920C000960002019-08-22 1:59PM EDT96.0010.2513.0016.300.00-3060.55%
BIDU190920C000965002019-09-03 11:22AM EDT96.507.8512.3515.700.00-50120.46%
BIDU190920C000970002019-09-12 2:52PM EDT97.0014.8312.1015.150.00-1054.30%
BIDU190920C000975002019-08-29 12:40PM EDT97.509.1612.2514.750.00-3075.49%
BIDU190920C000980002019-09-10 2:31PM EDT98.0012.2111.0014.450.00-1058.89%
BIDU190920C000990002019-09-10 11:36AM EDT99.009.389.9513.300.00-100108.25%
BIDU190920C001000002019-09-13 3:43PM EDT100.0010.469.4510.80-1.36-11.51%157054.98%
BIDU190920C001010002019-09-10 3:34PM EDT101.009.308.5011.300.00-2055.27%
BIDU190920C001020002019-09-13 1:19PM EDT102.009.107.3010.35-0.85-8.54%1091.21%
BIDU190920C001030002019-09-13 10:59AM EDT103.007.647.259.35-1.01-11.68%2058.98%
BIDU190920C001040002019-09-13 3:22PM EDT104.006.506.107.45-1.32-16.88%21057.62%
BIDU190920C001050002019-09-13 3:53PM EDT105.005.795.456.00-1.21-17.29%57040.04%
BIDU190920C001060002019-09-13 3:49PM EDT106.005.054.855.10-1.80-26.28%57037.79%
BIDU190920C001070002019-09-13 2:03PM EDT107.004.264.104.25-0.85-16.63%272035.99%
BIDU190920C001080002019-09-13 3:33PM EDT108.003.353.353.45-0.99-22.81%48034.33%
BIDU190920C001090002019-09-13 3:19PM EDT109.002.512.652.77-0.95-27.46%45033.89%
BIDU190920C001100002019-09-13 3:53PM EDT110.002.102.022.19-0.79-27.34%275033.84%
BIDU190920C001110002019-09-13 3:59PM EDT111.001.601.561.62-0.83-34.16%795032.50%
BIDU190920C001120002019-09-13 3:59PM EDT112.001.171.151.19-0.59-33.52%965032.13%
BIDU190920C001130002019-09-13 3:59PM EDT113.000.850.820.88-0.49-36.57%762032.47%
BIDU190920C001140002019-09-13 3:59PM EDT114.000.610.580.62-0.45-42.45%1,479032.37%
BIDU190920C001150002019-09-13 3:57PM EDT115.000.450.400.45-0.33-42.31%671033.01%
BIDU190920C001160002019-09-13 3:59PM EDT116.000.310.270.33-0.32-50.79%84033.84%
BIDU190920C001170002019-09-13 3:59PM EDT117.000.200.200.23-0.21-51.22%96034.23%
BIDU190920C001180002019-09-13 1:19PM EDT118.000.170.120.17-0.18-51.43%161035.16%
BIDU190920C001190002019-09-13 3:48PM EDT119.000.110.080.13-0.18-62.07%55036.33%
BIDU190920C001200002019-09-13 3:59PM EDT120.000.080.080.10-0.10-55.56%177037.50%
BIDU190920C001250002019-09-13 3:35PM EDT125.000.030.010.06-0.03-50.00%11047.66%
BIDU190920C001300002019-09-13 3:53PM EDT130.000.020.010.03-0.05-71.43%92052.34%
BIDU190920C001350002019-09-12 1:52PM EDT135.000.040.000.04+0.02+100.00%1062.50%
BIDU190920C001400002019-09-13 10:45AM EDT140.000.010.000.04-0.02-66.67%2072.66%
BIDU190920C001450002019-09-13 1:53PM EDT145.000.010.000.04-0.02-66.67%50082.03%
BIDU190920C001500002019-09-05 3:47PM EDT150.000.020.000.000.00-7050.00%
BIDU190920C001550002019-09-10 1:59PM EDT155.000.020.000.020.00-60092.19%
BIDU190920C001600002019-08-30 2:47PM EDT160.000.030.000.010.00-50093.75%
BIDU190920C001650002019-09-10 12:26PM EDT165.000.050.000.000.00-20050.00%
BIDU190920C001700002019-09-10 2:28PM EDT170.000.010.000.030.00-300118.75%
BIDU190920C001750002019-09-03 9:58AM EDT175.000.020.000.100.00-20142.97%
BIDU190920C001800002019-09-05 2:02PM EDT180.000.020.000.040.00-100136.72%
BIDU190920C001850002019-09-06 11:16AM EDT185.000.010.000.000.00-10050.00%
BIDU190920C001900002019-09-06 11:16AM EDT190.000.010.000.100.00-90164.84%
BIDU190920C001950002019-09-03 1:24PM EDT195.000.010.000.080.00-10167.19%
BIDU190920C002000002019-09-06 11:16AM EDT200.000.010.000.000.00-19050.00%
BIDU190920C002100002019-08-20 9:34AM EDT210.000.010.000.000.00-10050.00%
BIDU190920C002200002019-08-01 9:41AM EDT220.000.050.000.070.00-1305195.31%
BIDU190920C002300002019-07-16 1:27PM EDT230.000.030.000.130.00-10219.53%
BIDU190920C002400002019-07-24 1:22PM EDT240.000.050.000.200.00-1263241.80%
BIDU190920C002500002019-08-20 11:48AM EDT250.000.010.000.000.00-3050.00%
BIDU190920C002600002019-08-19 12:24PM EDT260.000.030.000.100.00-10243.75%
Ventaspara20 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIDU190920P000700002019-08-20 12:59PM EDT70.000.010.000.080.00--0146.09%
BIDU190920P000750002019-09-11 2:25PM EDT75.000.010.000.000.00-9050.00%
BIDU190920P000800002019-09-13 2:56PM EDT80.000.010.000.020.00-9092.19%
BIDU190920P000850002019-09-13 2:56PM EDT85.000.010.000.02-0.02-66.67%2076.56%
BIDU190920P000880002019-09-11 11:15AM EDT88.000.030.000.100.00-1080.86%
BIDU190920P000885002019-09-03 9:31AM EDT88.500.140.000.100.00-40078.91%
BIDU190920P000890002019-09-12 3:45PM EDT89.000.030.000.100.00-1077.34%
BIDU190920P000900002019-09-13 2:42PM EDT90.000.010.010.03-0.01-50.00%36065.63%
BIDU190920P000910002019-09-04 1:52PM EDT91.000.360.000.100.00-6070.31%
BIDU190920P000915002019-09-09 1:10PM EDT91.500.110.000.110.00-1069.53%
BIDU190920P000925002019-09-11 1:02PM EDT92.500.050.000.110.00-21066.02%
BIDU190920P000930002019-09-12 12:17PM EDT93.000.020.000.11-0.04-66.67%2064.45%
BIDU190920P000935002019-09-10 3:46PM EDT93.500.270.000.110.00-3062.50%
BIDU190920P000940002019-09-10 3:37PM EDT94.000.050.000.050.00-26054.69%
BIDU190920P000950002019-09-13 2:42PM EDT95.000.030.020.040.00-14052.73%
BIDU190920P000960002019-09-11 2:24PM EDT96.000.030.010.090.00-9053.13%
BIDU190920P000965002019-09-11 2:08PM EDT96.500.040.000.070.00-1054.30%
BIDU190920P000970002019-09-12 11:19AM EDT97.000.010.000.040.00-61048.24%
BIDU190920P000975002019-09-12 9:52AM EDT97.500.010.000.050.00-1048.05%
BIDU190920P000980002019-09-13 3:36PM EDT98.000.030.020.05-0.04-57.14%21046.48%
BIDU190920P000990002019-09-13 12:40PM EDT99.000.020.030.06-0.07-77.78%13044.53%
BIDU190920P001000002019-09-13 3:59PM EDT100.000.060.050.07+0.01+20.00%255041.99%
BIDU190920P001010002019-09-13 11:05AM EDT101.000.070.070.090.00-4040.43%
BIDU190920P001020002019-09-13 12:40PM EDT102.000.080.090.12-0.03-27.27%39038.87%
BIDU190920P001030002019-09-13 3:54PM EDT103.000.130.130.150.00-33036.91%
BIDU190920P001040002019-09-13 3:57PM EDT104.000.200.180.21+0.01+5.26%16035.74%
BIDU190920P001050002019-09-13 3:19PM EDT105.000.310.250.29+0.05+19.23%54034.57%
BIDU190920P001060002019-09-13 3:58PM EDT106.000.400.370.42+0.04+11.11%1,075033.94%
BIDU190920P001070002019-09-13 3:59PM EDT107.000.580.550.59+0.04+7.41%62033.15%
BIDU190920P001080002019-09-13 3:59PM EDT108.000.810.790.82+0.07+9.46%95032.47%
BIDU190920P001090002019-09-13 3:54PM EDT109.001.091.091.13+0.12+12.37%38031.98%
BIDU190920P001100002019-09-13 3:59PM EDT110.001.511.471.53+0.11+7.86%310031.69%
BIDU190920P001110002019-09-13 3:55PM EDT111.001.961.952.03+0.28+16.67%181031.59%
BIDU190920P001120002019-09-13 1:22PM EDT112.002.282.482.71+0.08+3.64%61033.23%
BIDU190920P001130002019-09-12 1:54PM EDT113.002.713.153.350.00-38032.67%
BIDU190920P001140002019-09-13 3:53PM EDT114.004.003.954.15+0.20+5.26%2033.99%
BIDU190920P001150002019-09-13 3:39PM EDT115.005.103.955.55+1.00+24.39%13048.00%
BIDU190920P001160002019-09-10 2:43PM EDT116.006.704.057.350.00--069.92%
BIDU190920P001170002019-09-11 3:59PM EDT117.005.554.858.700.00--082.42%
BIDU190920P001180002019-09-11 10:00AM EDT118.005.807.259.550.00--059.33%
BIDU190920P001200002019-09-13 12:23PM EDT120.009.507.9511.05+1.01+11.90%27083.98%
BIDU190920P001250002019-09-10 9:35AM EDT125.0018.2013.3516.050.00-6061.72%
BIDU190920P001300002019-09-12 3:59PM EDT130.0018.6018.0020.900.00-2000121.63%
BIDU190920P001350002019-09-05 4:00PM EDT135.0030.9023.0025.850.00-500137.89%
BIDU190920P001400002019-08-28 3:57PM EDT140.0037.2028.0030.850.00-900154.20%
BIDU190920P001450002019-09-12 3:59PM EDT145.0033.6033.5035.850.00-4000112.89%
BIDU190920P001500002019-09-12 3:59PM EDT150.0038.6038.0040.850.00-2500183.89%
BIDU190920P001550002019-09-12 3:59PM EDT155.0043.6043.0045.850.00-1500197.41%
BIDU190920P001600002019-09-12 3:59PM EDT160.0048.6048.5050.850.00-4500144.92%
BIDU190920P001650002019-09-12 3:59PM EDT165.0053.6053.0055.850.00-5000222.51%
BIDU190920P001700002019-09-12 3:59PM EDT170.0058.6058.0060.850.00-2500234.18%
BIDU190920P001750002019-09-04 11:59AM EDT175.0072.2063.8065.850.00-1100188.28%
BIDU190920P001800002019-09-11 12:47PM EDT180.0068.3568.0070.850.00-800256.06%
BIDU190920P001850002019-05-20 10:36AM EDT185.0064.0566.6069.300.00-100.00%
BIDU190920P001900002019-06-10 11:20AM EDT190.0077.0373.2077.100.00-2020.00%
BIDU190920P001950002019-06-07 11:23AM EDT195.0043.0076.5079.150.00-300.00%
BIDU190920P002000002019-08-29 1:54PM EDT200.0094.7088.0090.850.00-20294.92%
BIDU190920P002100002019-05-24 2:25PM EDT210.0095.7091.1095.500.00-500.00%
BIDU190920P002200002019-06-07 11:23AM EDT220.0065.50103.60104.400.00-100.00%
BIDU190920P002300002019-06-07 11:23AM EDT230.0054.30111.50116.200.00-400.00%
BIDU190920P002400002019-06-10 12:00AM EDT240.0077.21123.90127.500.00-100.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines