Mercados españoles cerrados

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
133,93+1,07 (+0,81%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara30 de octubre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIDU201030C000850002020-09-23 12:54PM EDT85.0038.2546.6051.500.00--8151.56%
BIDU201030C000900002020-09-29 2:54PM EDT90.0033.6542.2047.000.00-724181.74%
BIDU201030C000950002020-10-06 9:30AM EDT95.0029.6537.2042.000.00--6161.04%
BIDU201030C001000002020-10-22 10:31AM EDT100.0031.5031.6536.450.00-18102.73%
BIDU201030C001050002020-10-21 10:28AM EDT105.0030.4528.2032.000.00-214140.77%
BIDU201030C001070002020-10-20 11:18AM EDT107.0024.4026.2027.850.00-4478.91%
BIDU201030C001090002020-10-19 12:10AM EDT109.0022.6524.5525.85+0.15+0.67%1487.70%
BIDU201030C001100002020-10-23 1:44PM EDT110.0023.3723.3524.85+2.92+14.28%11377.44%
BIDU201030C001110002020-10-19 4:10PM EDT111.0021.4022.2523.80+2.25+11.75%1767.58%
BIDU201030C001120002020-10-19 12:59PM EDT112.0017.9521.3022.800.00-51467.19%
BIDU201030C001130002020-10-22 2:18PM EDT113.0019.9520.4521.800.00-11970.22%
BIDU201030C001140002020-10-19 10:45AM EDT114.0020.2019.6020.800.00-2871.68%
BIDU201030C001150002020-10-21 3:35PM EDT115.0016.5518.6019.80-4.58-21.68%41568.56%
BIDU201030C001160002020-10-21 12:29PM EDT116.0017.8517.7018.800.00-2467.77%
BIDU201030C001170002020-10-13 3:06PM EDT117.0010.8516.3517.850.00-1756.64%
BIDU201030C001180002020-10-23 10:19AM EDT118.0014.0015.5516.85-3.40-19.54%1959.08%
BIDU201030C001190002020-10-23 1:29PM EDT119.0014.2314.5015.85+2.18+18.09%7754.79%
BIDU201030C001200002020-10-23 2:22PM EDT120.0013.2813.8514.25-0.67-4.80%10038854.88%
BIDU201030C001210002020-10-21 9:30AM EDT121.0013.0512.6013.850.00-213650.68%
BIDU201030C001220002020-10-21 2:36PM EDT122.0013.3411.3012.850.00-517065.63%
BIDU201030C001230002020-10-20 10:55AM EDT123.0011.3010.6511.900.00-14462.84%
BIDU201030C001240002020-10-23 2:58PM EDT124.009.799.4510.85+0.32+3.38%38657.76%
BIDU201030C001250002020-10-23 3:12PM EDT125.009.159.0010.00+1.05+12.96%1317956.89%
BIDU201030C001260002020-10-23 1:34PM EDT126.007.658.208.70+1.75+29.66%217246.53%
BIDU201030C001270002020-10-22 2:09PM EDT127.006.837.307.950.00-238847.56%
BIDU201030C001280002020-10-23 9:38AM EDT128.004.956.357.25-0.42-7.82%39148.63%
BIDU201030C001290002020-10-21 3:44PM EDT129.004.515.605.900.00-811538.04%
BIDU201030C001300002020-10-23 3:54PM EDT130.004.804.605.10+0.35+7.87%38174736.91%
BIDU201030C001310002020-10-23 3:31PM EDT131.004.184.054.35+0.38+10.00%3627735.94%
BIDU201030C001320002020-10-23 3:58PM EDT132.003.403.403.65-0.60-15.00%12452334.99%
BIDU201030C001330002020-10-23 3:50PM EDT133.002.762.853.10+0.06+2.22%16849435.38%
BIDU201030C001340002020-10-23 3:56PM EDT134.002.322.332.55+0.03+1.31%26732934.91%
BIDU201030C001350002020-10-23 3:59PM EDT135.001.971.862.080.00-3,0994,15434.72%
BIDU201030C001360002020-10-23 3:55PM EDT136.001.611.471.72+0.22+15.83%85359935.23%
BIDU201030C001370002020-10-23 3:57PM EDT137.001.201.171.360.00-23848834.91%
BIDU201030C001380002020-10-23 3:57PM EDT138.000.970.941.07-0.04-3.96%15958434.84%
BIDU201030C001390002020-10-23 3:38PM EDT139.000.810.730.85-0.06-6.90%15068735.13%
BIDU201030C001400002020-10-23 3:59PM EDT140.000.650.550.70-0.07-9.72%1,8755,50936.01%
BIDU201030C001410002020-10-23 3:13PM EDT141.000.500.460.57-0.13-20.63%4911636.72%
BIDU201030C001420002020-10-23 3:22PM EDT142.000.440.360.89-0.03-6.38%2727346.73%
BIDU201030C001430002020-10-23 3:00PM EDT143.000.310.250.58-0.28-47.46%1320843.36%
BIDU201030C001440002020-10-23 3:57PM EDT144.000.260.230.28+0.04+18.18%1611837.94%
BIDU201030C001450002020-10-23 3:57PM EDT145.000.210.190.25-0.04-16.00%351,15739.55%
BIDU201030C001460002020-10-21 3:32PM EDT146.000.110.090.24-0.57-83.82%23441.70%
BIDU201030C001470002020-10-22 11:50AM EDT147.000.170.030.660.00-22357.32%
BIDU201030C001480002020-10-23 9:44AM EDT148.000.180.001.67-0.20-52.63%15664.60%
BIDU201030C001500002020-10-23 3:13PM EDT150.000.100.000.10-0.03-23.08%1641043.56%
BIDU201030C001550002020-10-23 2:04PM EDT155.000.150.051.00+0.10+200.00%213574.51%
BIDU201030C001600002020-10-22 10:22AM EDT160.000.110.000.200.00-30042963.28%
BIDU201030C001650002020-10-21 9:41AM EDT165.000.060.000.250.00-111674.80%
BIDU201030C001700002020-10-23 2:04PM EDT170.000.320.001.35-0.01-3.03%128113.82%
BIDU201030C001750002020-10-22 9:30AM EDT175.000.070.000.030.00-114471.09%
BIDU201030C001800002020-10-19 12:10AM EDT180.000.35-4.300.00--1223.05%
BIDU201030C001850002020-10-21 3:44PM EDT185.000.01-0.500.00-3030134.96%
Ventaspara30 de octubre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIDU201030P000950002020-10-13 3:02PM EDT95.000.010.004.250.00-20217.19%
BIDU201030P001000002020-10-14 10:51AM EDT100.000.040.004.200.00-28191.89%
BIDU201030P001050002020-10-14 10:38AM EDT105.000.030.004.300.00-1124169.43%
BIDU201030P001070002020-10-19 9:55AM EDT107.000.060.004.300.00-1179160.06%
BIDU201030P001080002020-10-21 1:31PM EDT108.000.140.004.300.00-1141155.42%
BIDU201030P001090002020-10-08 9:30AM EDT109.000.290.004.300.00-1213150.78%
BIDU201030P001100002020-10-14 12:04PM EDT110.000.050.000.120.00-1219565.63%
BIDU201030P001110002020-10-23 1:48PM EDT111.000.080.003.150.00-46193127.30%
BIDU201030P001120002020-10-19 9:55AM EDT112.000.110.002.320.00-1158111.72%
BIDU201030P001130002020-10-21 1:31PM EDT113.000.170.001.270.00-127891.02%
BIDU201030P001140002020-10-19 2:41PM EDT114.000.200.001.000.00-1717482.28%
BIDU201030P001150002020-10-23 10:21AM EDT115.000.070.001.280.00-113383.89%
BIDU201030P001160002020-10-23 10:58AM EDT116.000.110.004.35+0.01+10.00%590119.19%
BIDU201030P001170002020-10-21 3:48PM EDT117.000.110.004.350.00-581114.60%
BIDU201030P001180002020-10-23 1:41PM EDT118.000.090.001.15-0.03-25.00%515670.95%
BIDU201030P001190002020-10-19 3:02PM EDT119.000.270.004.350.00-3115105.42%
BIDU201030P001200002020-10-23 3:48PM EDT120.000.120.100.34-0.06-33.33%3518450.49%
BIDU201030P001210002020-10-23 3:30PM EDT121.000.140.000.50-0.17-54.84%2518557.91%
BIDU201030P001220002020-10-23 3:48PM EDT122.000.160.130.37-0.18-52.94%9013250.20%
BIDU201030P001230002020-10-23 11:39AM EDT123.000.260.150.43-0.07-21.21%1121448.83%
BIDU201030P001240002020-10-23 2:53PM EDT124.000.250.200.44-0.23-47.92%731645.65%
BIDU201030P001250002020-10-23 3:36PM EDT125.000.300.300.58-0.28-48.28%3038845.90%
BIDU201030P001260002020-10-23 1:11PM EDT126.000.480.320.53-0.24-33.33%1236140.97%
BIDU201030P001270002020-10-23 3:49PM EDT127.000.470.400.58-0.39-45.35%220838.43%
BIDU201030P001280002020-10-23 3:09PM EDT128.000.650.531.06-0.57-46.72%13424744.04%
BIDU201030P001290002020-10-23 3:37PM EDT129.000.800.680.87-0.70-46.67%2823236.26%
BIDU201030P001300002020-10-23 3:56PM EDT130.001.020.901.08-0.66-39.29%18846335.45%
BIDU201030P001310002020-10-23 3:01PM EDT131.001.361.151.37-0.74-35.24%2910635.18%
BIDU201030P001320002020-10-23 3:51PM EDT132.001.691.501.86-0.81-32.40%7913036.99%
BIDU201030P001330002020-10-23 3:51PM EDT133.002.131.982.13-0.90-29.70%6314534.84%
BIDU201030P001340002020-10-23 3:48PM EDT134.002.472.452.59-1.39-36.01%4812134.52%
BIDU201030P001350002020-10-23 2:33PM EDT135.003.372.913.15-0.83-19.76%815034.74%
BIDU201030P001360002020-10-23 2:32PM EDT136.004.003.503.75-1.18-22.78%1011434.67%
BIDU201030P001370002020-10-22 2:45PM EDT137.006.003.955.25+0.48+8.70%32446.83%
BIDU201030P001380002020-10-22 3:55PM EDT138.006.304.905.250.00-112636.60%
BIDU201030P001390002020-10-23 12:47PM EDT139.006.855.706.20-0.61-8.18%3239.94%
BIDU201030P001400002020-10-22 9:32AM EDT140.007.556.557.400.00-13447.27%
BIDU201030P001410002020-10-21 10:36AM EDT141.007.407.458.300.00-4849.41%
BIDU201030P001420002020-10-21 9:41AM EDT142.008.908.359.300.00-121253.13%
BIDU201030P001430002020-10-21 12:55PM EDT143.0010.309.2010.150.00-101153.91%
BIDU201030P001440002020-10-19 10:30AM EDT144.0014.409.9511.150.00-1257.32%
BIDU201030P001450002020-10-23 1:58PM EDT145.0011.7011.0512.00+1.51+14.82%1012057.52%
BIDU201030P001460002020-10-21 10:36AM EDT146.0011.7011.9513.000.00-1360.69%
BIDU201030P001470002020-10-19 12:10AM EDT147.0015.9512.4014.10-0.50-3.04%4166.02%
BIDU201030P001480002020-10-19 3:55PM EDT148.0014.6013.4515.850.00--158.01%
BIDU201030P001500002020-10-19 12:10AM EDT150.0014.8215.7516.900.00-2510552.15%
BIDU201030P001650002020-10-19 12:01PM EDT165.0035.0028.8031.800.00--1104.93%
BIDU201030P001700002020-10-19 12:19PM EDT170.0038.8533.6038.50-1.35-3.36%15160.79%
BIDU201030P001750002020-10-19 12:25PM EDT175.0045.3038.9041.850.00--2128.13%