Mercados españoles cerrados
S&P 500
3.373,43-6,92(-0,20%)Nasdaq
11.042,50+30,26(+0,27%)NIKKEI 225
23.249,61+405,65(+1,78%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
124,57-1,54 (-1,22%)
Al cierre: 4:00PM EDT
125,15 0,58 (0,47 %)
Después del cierre: 4:07PM EDT
Llamadaspara14 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU200814C00075000 | 2020-08-10 9:55AM EDT | 75.00 | 51.24 | 49.35 | 49.95 | 0.00 | - | 1 | 0 | 299.22% |
| BIDU200814C00080000 | 2020-07-27 3:35PM EDT | 80.00 | 36.00 | 43.00 | 46.60 | 0.00 | - | - | 17 | 309.38% |
| BIDU200814C00090000 | 2020-08-10 11:11AM EDT | 90.00 | 34.60 | 32.90 | 36.55 | 0.00 | - | 1 | 5 | 221.88% |
| BIDU200814C00095000 | 2020-08-04 10:47AM EDT | 95.00 | 32.60 | 27.30 | 31.45 | 0.00 | - | 2 | 11 | 335.64% |
| BIDU200814C00100000 | 2020-08-10 9:54AM EDT | 100.00 | 27.50 | 22.60 | 26.90 | 0.00 | - | 1 | 19 | 162.50% |
| BIDU200814C00105000 | 2020-08-10 10:44AM EDT | 105.00 | 22.65 | 17.35 | 21.95 | 0.00 | - | 1 | 13 | 114.84% |
| BIDU200814C00108000 | 2020-08-11 10:07AM EDT | 108.00 | 18.10 | 15.25 | 18.45 | +0.25 | +1.40% | 1 | 0 | 124.51% |
| BIDU200814C00109000 | 2020-08-10 9:53AM EDT | 109.00 | 18.00 | 13.70 | 17.10 | 0.00 | - | 8 | 0 | 191.41% |
| BIDU200814C00110000 | 2020-08-13 3:47PM EDT | 110.00 | 15.00 | 14.40 | 15.15 | -1.57 | -9.47% | 2 | 45 | 104.30% |
| BIDU200814C00111000 | 2020-08-12 12:37PM EDT | 111.00 | 16.57 | 13.90 | 15.85 | 0.00 | - | 5 | 0 | 163.97% |
| BIDU200814C00112000 | 2020-08-13 12:33PM EDT | 112.00 | 13.34 | 12.90 | 14.00 | -2.11 | -13.66% | 32 | 0 | 135.64% |
| BIDU200814C00113000 | 2020-08-10 10:20AM EDT | 113.00 | 13.70 | 10.75 | 12.60 | 0.00 | - | 1 | 13 | 75.00% |
| BIDU200814C00114000 | 2020-08-13 3:50PM EDT | 114.00 | 11.61 | 11.20 | 12.25 | -1.74 | -13.03% | 14 | 14 | 132.13% |
| BIDU200814C00115000 | 2020-08-13 3:16PM EDT | 115.00 | 10.55 | 9.80 | 10.85 | -1.70 | -13.88% | 17 | 0 | 106.06% |
| BIDU200814C00116000 | 2020-08-13 3:46PM EDT | 116.00 | 9.80 | 9.10 | 10.05 | -1.35 | -12.11% | 14 | 56 | 109.08% |
| BIDU200814C00117000 | 2020-08-12 10:26AM EDT | 117.00 | 10.50 | 8.75 | 9.00 | 0.00 | - | 12 | 0 | 112.26% |
| BIDU200814C00118000 | 2020-08-13 3:40PM EDT | 118.00 | 8.20 | 8.05 | 8.35 | -1.30 | -13.68% | 14 | 53 | 114.70% |
| BIDU200814C00119000 | 2020-08-13 10:23AM EDT | 119.00 | 7.44 | 7.35 | 7.60 | -2.21 | -22.90% | 8 | 131 | 114.11% |
| BIDU200814C00120000 | 2020-08-13 3:48PM EDT | 120.00 | 6.95 | 6.75 | 6.90 | -1.10 | -13.66% | 578 | 0 | 114.84% |
| BIDU200814C00121000 | 2020-08-13 2:39PM EDT | 121.00 | 6.70 | 6.10 | 6.50 | -1.30 | -16.25% | 16 | 0 | 118.07% |
| BIDU200814C00122000 | 2020-08-13 3:07PM EDT | 122.00 | 5.68 | 5.55 | 5.85 | -1.41 | -19.89% | 206 | 207 | 117.97% |
| BIDU200814C00123000 | 2020-08-13 3:45PM EDT | 123.00 | 5.15 | 5.00 | 5.35 | -1.53 | -22.90% | 337 | 0 | 118.90% |
| BIDU200814C00124000 | 2020-08-13 3:50PM EDT | 124.00 | 4.58 | 4.60 | 4.75 | -1.22 | -21.03% | 350 | 249 | 119.48% |
| BIDU200814C00125000 | 2020-08-13 3:51PM EDT | 125.00 | 4.15 | 4.00 | 4.10 | -0.85 | -17.00% | 1,952 | 1,133 | 115.67% |
| BIDU200814C00126000 | 2020-08-13 3:51PM EDT | 126.00 | 3.65 | 3.55 | 3.70 | -0.85 | -18.89% | 580 | 0 | 116.31% |
| BIDU200814C00127000 | 2020-08-13 3:52PM EDT | 127.00 | 3.22 | 3.10 | 3.25 | -0.80 | -19.90% | 300 | 0 | 115.28% |
| BIDU200814C00128000 | 2020-08-13 3:49PM EDT | 128.00 | 2.83 | 2.79 | 2.87 | -0.77 | -21.39% | 729 | 820 | 116.16% |
| BIDU200814C00129000 | 2020-08-13 3:45PM EDT | 129.00 | 2.50 | 2.34 | 2.53 | -0.71 | -22.12% | 133 | 0 | 114.65% |
| BIDU200814C00130000 | 2020-08-13 3:51PM EDT | 130.00 | 2.10 | 2.11 | 2.12 | -0.67 | -24.19% | 4,183 | 0 | 114.31% |
| BIDU200814C00131000 | 2020-08-13 3:51PM EDT | 131.00 | 1.80 | 1.80 | 1.86 | -0.65 | -26.53% | 218 | 225 | 114.06% |
| BIDU200814C00132000 | 2020-08-13 3:52PM EDT | 132.00 | 1.52 | 1.50 | 1.60 | -0.65 | -29.95% | 383 | 335 | 112.99% |
| BIDU200814C00133000 | 2020-08-13 3:51PM EDT | 133.00 | 1.31 | 1.28 | 1.32 | -0.55 | -29.57% | 458 | 198 | 111.82% |
| BIDU200814C00134000 | 2020-08-13 3:51PM EDT | 134.00 | 1.10 | 1.09 | 1.17 | -0.55 | -33.33% | 1,053 | 119 | 112.60% |
| BIDU200814C00135000 | 2020-08-13 3:51PM EDT | 135.00 | 0.93 | 0.93 | 0.99 | -0.52 | -35.86% | 2,701 | 822 | 112.50% |
| BIDU200814C00136000 | 2020-08-13 3:52PM EDT | 136.00 | 0.80 | 0.80 | 0.82 | -0.48 | -37.50% | 1,427 | 304 | 112.35% |
| BIDU200814C00137000 | 2020-08-13 3:50PM EDT | 137.00 | 0.68 | 0.67 | 0.74 | -0.45 | -39.82% | 596 | 184 | 113.48% |
| BIDU200814C00138000 | 2020-08-13 3:49PM EDT | 138.00 | 0.61 | 0.58 | 0.63 | -0.41 | -40.20% | 368 | 127 | 114.06% |
| BIDU200814C00139000 | 2020-08-13 3:50PM EDT | 139.00 | 0.54 | 0.48 | 0.57 | -0.48 | -47.06% | 381 | 0 | 115.14% |
| BIDU200814C00140000 | 2020-08-13 3:52PM EDT | 140.00 | 0.44 | 0.45 | 0.47 | -0.32 | -42.11% | 6,232 | 4,897 | 116.41% |
| BIDU200814C00141000 | 2020-08-13 3:50PM EDT | 141.00 | 0.37 | 0.40 | 0.42 | -0.29 | -43.94% | 1,281 | 121 | 118.16% |
| BIDU200814C00145000 | 2020-08-13 3:51PM EDT | 145.00 | 0.21 | 0.21 | 0.23 | -0.20 | -48.78% | 1,401 | 807 | 120.70% |
| BIDU200814C00150000 | 2020-08-13 3:51PM EDT | 150.00 | 0.11 | 0.11 | 0.14 | -0.13 | -54.17% | 619 | 759 | 128.52% |
| BIDU200814C00155000 | 2020-08-13 3:46PM EDT | 155.00 | 0.09 | 0.06 | 0.09 | -0.07 | -43.75% | 318 | 64 | 136.33% |
| BIDU200814C00160000 | 2020-08-13 3:45PM EDT | 160.00 | 0.06 | 0.03 | 0.05 | -0.02 | -25.00% | 347 | 0 | 140.63% |
| BIDU200814C00165000 | 2020-08-13 3:38PM EDT | 165.00 | 0.06 | 0.03 | 0.11 | +0.02 | +50.00% | 2 | 280 | 167.19% |
| BIDU200814C00170000 | 2020-08-13 3:43PM EDT | 170.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 34 | 278 | 160.94% |
| BIDU200814C00175000 | 2020-08-13 1:53PM EDT | 175.00 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 10 | 0 | 178.13% |
| BIDU200814C00180000 | 2020-08-10 10:09AM EDT | 180.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 190.63% |
Ventaspara14 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU200814P00080000 | 2020-08-13 2:44PM EDT | 80.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 3 | 0 | 225.00% |
| BIDU200814P00085000 | 2020-08-13 3:45PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 22 | 184.38% |
| BIDU200814P00090000 | 2020-08-13 3:13PM EDT | 90.00 | 0.04 | 0.01 | 0.14 | -0.02 | -33.33% | 8 | 68 | 199.22% |
| BIDU200814P00095000 | 2020-08-13 3:49PM EDT | 95.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 102 | 67 | 153.13% |
| BIDU200814P00100000 | 2020-08-13 3:46PM EDT | 100.00 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 267 | 315 | 131.25% |
| BIDU200814P00105000 | 2020-08-13 3:51PM EDT | 105.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 1,295 | 1,495 | 119.14% |
| BIDU200814P00108000 | 2020-08-13 3:52PM EDT | 108.00 | 0.17 | 0.17 | 0.20 | +0.05 | +41.67% | 1,038 | 0 | 114.26% |
| BIDU200814P00109000 | 2020-08-13 3:50PM EDT | 109.00 | 0.24 | 0.21 | 0.24 | +0.06 | +33.33% | 333 | 121 | 112.70% |
| BIDU200814P00110000 | 2020-08-13 3:51PM EDT | 110.00 | 0.28 | 0.27 | 0.29 | +0.05 | +21.74% | 1,739 | 0 | 111.72% |
| BIDU200814P00111000 | 2020-08-13 3:51PM EDT | 111.00 | 0.36 | 0.34 | 0.38 | +0.09 | +33.33% | 902 | 0 | 111.72% |
| BIDU200814P00112000 | 2020-08-13 3:50PM EDT | 112.00 | 0.43 | 0.41 | 0.45 | +0.01 | +2.38% | 3,315 | 222 | 109.86% |
| BIDU200814P00113000 | 2020-08-13 3:51PM EDT | 113.00 | 0.52 | 0.50 | 0.56 | +0.04 | +8.33% | 2,369 | 192 | 109.18% |
| BIDU200814P00114000 | 2020-08-13 3:51PM EDT | 114.00 | 0.65 | 0.63 | 0.70 | +0.05 | +8.33% | 1,664 | 0 | 109.18% |
| BIDU200814P00115000 | 2020-08-13 3:52PM EDT | 115.00 | 0.81 | 0.79 | 0.83 | +0.03 | +3.85% | 3,224 | 704 | 108.59% |
| BIDU200814P00116000 | 2020-08-13 3:52PM EDT | 116.00 | 0.99 | 1.00 | 1.02 | +0.09 | +10.00% | 794 | 204 | 109.28% |
| BIDU200814P00117000 | 2020-08-13 3:51PM EDT | 117.00 | 1.22 | 1.18 | 1.27 | +0.20 | +19.61% | 1,061 | 0 | 109.28% |
| BIDU200814P00118000 | 2020-08-13 3:52PM EDT | 118.00 | 1.46 | 1.44 | 1.48 | +0.17 | +13.18% | 985 | 245 | 108.79% |
| BIDU200814P00119000 | 2020-08-13 3:52PM EDT | 119.00 | 1.76 | 1.78 | 1.82 | +0.35 | +24.82% | 466 | 189 | 110.74% |
| BIDU200814P00120000 | 2020-08-13 3:51PM EDT | 120.00 | 2.15 | 2.12 | 2.17 | +0.43 | +25.00% | 1,882 | 617 | 111.48% |
| BIDU200814P00121000 | 2020-08-13 3:49PM EDT | 121.00 | 2.49 | 2.44 | 2.63 | +0.57 | +29.69% | 396 | 163 | 112.40% |
| BIDU200814P00122000 | 2020-08-13 3:48PM EDT | 122.00 | 2.87 | 2.91 | 2.98 | +0.47 | +19.58% | 322 | 301 | 112.70% |
| BIDU200814P00123000 | 2020-08-13 3:52PM EDT | 123.00 | 3.37 | 3.35 | 3.45 | +0.58 | +20.79% | 186 | 0 | 113.23% |
| BIDU200814P00124000 | 2020-08-13 3:51PM EDT | 124.00 | 3.90 | 3.80 | 3.95 | +0.76 | +24.20% | 681 | 537 | 113.18% |
| BIDU200814P00125000 | 2020-08-13 3:51PM EDT | 125.00 | 4.53 | 4.45 | 4.50 | +0.93 | +25.83% | 940 | 587 | 115.53% |
| BIDU200814P00126000 | 2020-08-13 3:44PM EDT | 126.00 | 4.99 | 4.80 | 5.35 | +0.89 | +21.71% | 94 | 0 | 116.85% |
| BIDU200814P00127000 | 2020-08-13 3:46PM EDT | 127.00 | 5.60 | 5.45 | 5.70 | +0.79 | +16.42% | 44 | 344 | 114.45% |
| BIDU200814P00128000 | 2020-08-13 3:29PM EDT | 128.00 | 6.22 | 6.00 | 6.25 | +1.09 | +21.25% | 184 | 201 | 112.35% |
| BIDU200814P00129000 | 2020-08-13 3:29PM EDT | 129.00 | 6.89 | 6.45 | 6.90 | +1.14 | +19.83% | 135 | 0 | 109.08% |
| BIDU200814P00130000 | 2020-08-13 3:48PM EDT | 130.00 | 7.32 | 7.35 | 7.55 | +1.07 | +17.12% | 37 | 45 | 111.43% |
| BIDU200814P00131000 | 2020-08-13 2:48PM EDT | 131.00 | 8.15 | 8.00 | 8.25 | +1.25 | +18.12% | 3 | 0 | 109.77% |
| BIDU200814P00132000 | 2020-08-12 3:49PM EDT | 132.00 | 9.17 | 8.50 | 8.90 | +1.42 | +18.32% | 1 | 0 | 103.32% |
| BIDU200814P00133000 | 2020-08-13 1:30PM EDT | 133.00 | 9.85 | 9.40 | 9.95 | +1.55 | +18.67% | 37 | 47 | 109.81% |
| BIDU200814P00134000 | 2020-08-13 2:58PM EDT | 134.00 | 10.40 | 10.25 | 10.60 | -0.51 | -4.67% | 8 | 2 | 107.32% |
| BIDU200814P00135000 | 2020-08-13 2:58PM EDT | 135.00 | 11.25 | 10.65 | 11.55 | +1.30 | +13.07% | 5 | 26 | 99.71% |
| BIDU200814P00137000 | 2020-08-13 12:30PM EDT | 137.00 | 13.30 | 12.50 | 13.15 | +1.10 | +9.02% | 1 | 4 | 96.39% |
| BIDU200814P00140000 | 2020-08-13 3:48PM EDT | 140.00 | 15.53 | 15.35 | 16.85 | +1.15 | +8.00% | 23 | 35 | 128.81% |
| BIDU200814P00141000 | 2020-08-12 1:35PM EDT | 141.00 | 14.85 | 14.90 | 17.05 | 0.00 | - | 1 | 0 | 131.45% |
| BIDU200814P00145000 | 2020-08-03 9:57AM EDT | 145.00 | 25.90 | 18.20 | 22.60 | 0.00 | - | 2 | 0 | 224.02% |
| BIDU200814P00150000 | 2020-08-05 3:43PM EDT | 150.00 | 24.20 | 23.40 | 27.45 | 0.00 | - | - | 10 | 247.27% |
| BIDU200814P00160000 | 2020-08-07 12:43PM EDT | 160.00 | 37.10 | 33.65 | 37.00 | 0.00 | - | 1 | 2 | 278.03% |
| BIDU200814P00165000 | 2020-07-29 1:52PM EDT | 165.00 | 45.60 | 38.35 | 40.35 | 0.00 | - | - | 1 | 0.00% |
| BIDU200814P00170000 | 2020-08-06 1:52PM EDT | 170.00 | 44.60 | 42.95 | 47.10 | 0.00 | - | 5 | 0 | 328.13% |
| BIDU200814P00175000 | 2020-08-12 1:23PM EDT | 175.00 | 50.35 | 47.65 | 52.00 | +2.20 | +4.57% | 1 | 8 | 343.46% |
| BIDU200814P00180000 | 2020-08-12 2:28PM EDT | 180.00 | 52.95 | 53.50 | 57.05 | 0.00 | - | 2 | 0 | 366.11% |
| BIDU200814P00185000 | 2020-08-10 2:27PM EDT | 185.00 | 58.60 | 57.85 | 61.95 | 0.00 | - | 1 | 8 | 379.10% |
| BIDU200814P00190000 | 2020-08-12 2:53PM EDT | 190.00 | 63.35 | 64.70 | 65.35 | 0.00 | - | 6 | 43 | 0.00% |
| BIDU200814P00195000 | 2020-08-13 11:30AM EDT | 195.00 | 70.15 | 68.55 | 72.00 | +1.85 | +2.71% | 1 | 0 | 417.68% |
© 2020 Verizon Media. Todos los derechos reservados.
