Italia markets closed

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
146,53+2,80 (+1,95%)
Alla chiusura: 04:00PM EST
146,60 +0,07 (+0,05%)
Dopo ore: 07:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper4 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BIDU220204C001000002022-01-24 11:37AM EST100.0045.1544.3047.800.00--1199.71%
BIDU220204C001100002022-01-28 2:55PM EST110.0034.3334.8537.85-3.02-8.09%22160.94%
BIDU220204C001150002022-01-21 10:39AM EST115.0046.7729.9033.450.00-1388.67%
BIDU220204C001300002022-01-28 3:21PM EST130.0015.8016.0518.65-6.95-30.55%11473.29%
BIDU220204C001340002022-01-25 2:05PM EST134.0019.1512.7514.000.00--1160.16%
BIDU220204C001350002022-01-28 3:31PM EST135.0011.2012.2514.05-7.10-38.80%85571.97%
BIDU220204C001360002022-01-28 3:21PM EST136.0010.6311.7012.25-6.18-36.76%616564.89%
BIDU220204C001370002022-01-28 3:33PM EST137.009.6710.8011.65-0.88-8.34%192365.23%
BIDU220204C001380002022-01-28 3:58PM EST138.0010.2510.1010.60-0.60-5.53%133563.16%
BIDU220204C001390002022-01-28 3:21PM EST139.008.259.159.95-1.20-12.70%52462.04%
BIDU220204C001400002022-01-28 3:32PM EST140.007.508.409.30-0.43-5.42%4721562.06%
BIDU220204C001410002022-01-28 3:19PM EST141.006.777.808.40-0.53-7.26%46160.96%
BIDU220204C001420002022-01-28 3:50PM EST142.007.007.157.65-0.40-5.41%203460.23%
BIDU220204C001430002022-01-28 3:54PM EST143.006.606.457.05+0.30+4.76%15710059.77%
BIDU220204C001440002022-01-28 3:30PM EST144.005.045.856.40-0.41-7.52%306259.25%
BIDU220204C001450002022-01-28 3:56PM EST145.005.155.355.75+0.17+3.41%1457958.94%
BIDU220204C001460002022-01-28 3:56PM EST146.004.654.705.15+0.25+5.68%131357.62%
BIDU220204C001470002022-01-28 3:56PM EST147.004.104.204.60-0.05-1.20%372957.13%
BIDU220204C001480002022-01-28 3:57PM EST148.003.803.754.10+0.40+11.76%4524456.84%
BIDU220204C001490002022-01-28 12:19PM EST149.002.713.303.70-2.91-51.78%15019256.74%
BIDU220204C001500002022-01-28 3:48PM EST150.002.572.753.25-0.03-1.15%40730655.25%
BIDU220204C001525002022-01-28 3:57PM EST152.502.032.012.26+0.03+1.50%7310854.54%
BIDU220204C001550002022-01-28 3:59PM EST155.001.451.531.570.00-24726255.20%
BIDU220204C001575002022-01-28 3:58PM EST157.500.970.911.11-0.02-2.02%1167154.00%
BIDU220204C001600002022-01-28 3:58PM EST160.000.650.620.70-0.09-12.16%22320153.66%
BIDU220204C001625002022-01-28 3:58PM EST162.500.420.410.48-0.12-22.22%569254.20%
BIDU220204C001650002022-01-28 3:42PM EST165.000.200.260.33-0.16-44.44%11624454.69%
BIDU220204C001675002022-01-28 3:59PM EST167.500.200.140.32-0.05-20.00%928957.03%
BIDU220204C001700002022-01-28 3:04PM EST170.000.100.100.22-0.09-47.37%2520758.01%
BIDU220204C001725002022-01-28 1:30PM EST172.500.080.060.25-0.28-77.78%122762.31%
BIDU220204C001750002022-01-28 2:48PM EST175.000.050.050.09-0.13-72.22%320559.18%
BIDU220204C001775002022-01-28 2:58PM EST177.500.040.040.05-0.05-55.56%54959.38%
BIDU220204C001800002022-01-28 2:47PM EST180.000.020.030.05-0.04-66.67%3212962.50%
BIDU220204C001850002022-01-28 1:30PM EST185.000.030.010.17-0.07-70.00%1226777.15%
BIDU220204C001900002022-01-28 2:24PM EST190.000.010.000.13-0.04-80.00%46980.86%
BIDU220204C001950002022-01-28 1:00PM EST195.000.020.000.13-0.19-90.48%101587.89%
BIDU220204C002000002022-01-28 1:30PM EST200.000.020.010.08-0.02-50.00%119390.63%
BIDU220204C002050002022-01-26 11:10AM EST205.000.050.000.150.00-33102.73%
BIDU220204C002100002022-01-24 1:03PM EST210.000.050.000.040.00-111293.75%
BIDU220204C002150002022-01-21 1:58PM EST215.000.130.000.070.00-40105.47%
BIDU220204C002300002022-01-20 1:53PM EST230.000.040.000.120.00--17128.91%
Opzioni Putper4 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BIDU220204P000750002022-01-26 9:58AM EST75.000.030.000.020.00-512162.50%
BIDU220204P000800002022-01-25 12:02PM EST80.000.060.000.120.00-66177.34%
BIDU220204P000850002022-01-25 10:17AM EST85.000.100.000.140.00--15164.06%
BIDU220204P000900002022-01-27 2:38PM EST90.000.070.010.160.00-12152.34%
BIDU220204P000950002022-01-26 9:52AM EST95.000.120.020.180.00-1023139.84%
BIDU220204P001000002022-01-28 3:37PM EST100.000.090.030.10-0.21-70.00%76117.97%
BIDU220204P001050002022-01-26 2:38PM EST105.000.180.070.270.00-15119.73%
BIDU220204P001100002022-01-28 3:49PM EST110.000.210.130.24-0.06-22.22%4540106.64%
BIDU220204P001150002022-01-28 2:51PM EST115.000.310.190.34-0.02-6.06%978698.24%
BIDU220204P001200002022-01-28 2:32PM EST120.000.500.240.45-0.10-16.67%310588.18%
BIDU220204P001250002022-01-28 3:43PM EST125.000.620.420.61-0.28-31.11%52180.22%
BIDU220204P001300002022-01-28 3:56PM EST130.000.910.800.96-0.49-35.00%2043374.85%
BIDU220204P001340002022-01-28 3:16PM EST134.001.511.161.37-0.59-28.10%51669.14%
BIDU220204P001350002022-01-28 3:56PM EST135.001.431.211.59-0.74-34.10%63130467.94%
BIDU220204P001360002022-01-28 2:34PM EST136.002.171.431.73+0.58+36.48%195867.29%
BIDU220204P001380002022-01-28 3:22PM EST138.002.261.802.22-0.62-21.53%6217466.21%
BIDU220204P001390002022-01-28 3:43PM EST139.002.482.042.37-0.87-25.97%8318064.84%
BIDU220204P001400002022-01-28 3:50PM EST140.002.552.232.42-1.25-32.89%39424062.13%
BIDU220204P001410002022-01-28 1:09PM EST141.003.402.522.83-0.45-11.69%211562.45%
BIDU220204P001420002022-01-28 3:00PM EST142.003.502.743.05-0.66-15.87%1620860.57%
BIDU220204P001430002022-01-28 3:44PM EST143.003.803.003.45-1.22-24.30%248259.84%
BIDU220204P001440002022-01-28 1:39PM EST144.004.653.453.80-0.65-12.26%452759.62%
BIDU220204P001450002022-01-28 3:48PM EST145.004.463.854.15-0.54-10.80%58454158.69%
BIDU220204P001460002022-01-28 12:19PM EST146.005.624.204.85-0.48-7.87%193559.23%
BIDU220204P001470002022-01-28 3:37PM EST147.005.804.705.10-0.25-4.13%231657.50%
BIDU220204P001480002022-01-28 2:08PM EST148.006.855.205.65-0.22-3.11%92557.20%
BIDU220204P001490002022-01-28 12:50PM EST149.007.755.656.15+0.25+3.33%4545255.86%
BIDU220204P001500002022-01-28 3:50PM EST150.007.016.306.95-1.34-16.05%2312257.25%
BIDU220204P001525002022-01-28 3:19PM EST152.509.457.758.60-0.72-7.08%18755.52%
BIDU220204P001550002022-01-28 3:24PM EST155.0011.299.7510.55+1.50+15.32%821657.23%
BIDU220204P001575002022-01-28 1:27PM EST157.5014.1511.0513.10+1.60+12.75%10419255.79%
BIDU220204P001600002022-01-28 12:04PM EST160.0016.1213.6515.15-0.38-2.30%8619459.67%
BIDU220204P001625002022-01-28 1:46PM EST162.5018.9015.6517.95+4.65+32.63%22464.26%
BIDU220204P001650002022-01-28 3:21PM EST165.0020.2518.1520.50-0.55-2.64%1410571.29%
BIDU220204P001675002022-01-28 3:40PM EST167.5022.6020.7522.40+6.15+37.39%2170.70%
BIDU220204P001700002022-01-28 11:10AM EST170.0027.0522.7525.45+2.90+12.01%610077.15%
BIDU220204P001725002022-01-24 10:11AM EST172.5024.4924.4527.850.00-1263.97%
BIDU220204P001750002022-01-28 3:31PM EST175.0030.7627.5530.85+7.58+32.70%2691.16%
BIDU220204P001800002022-01-24 10:54AM EST180.0030.8531.5535.700.00-71475.39%
BIDU220204P001850002022-01-24 2:39PM EST185.0038.8736.7540.850.00-2294.92%
BIDU220204P001900002022-01-24 1:42PM EST190.0044.0042.6545.700.00-17120.17%
BIDU220204P002100002022-01-24 2:10PM EST210.0061.8062.6565.750.00-10155.18%
BIDU220204P002150002022-01-26 3:01PM EST215.0066.2467.3570.850.00-22158.40%
BIDU220204P002250002022-01-20 11:31AM EST225.0062.9577.4080.900.00--0175.29%