Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper4 febbraio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU220204C00100000 | 2022-01-24 11:37AM EST | 100.00 | 45.15 | 44.30 | 47.80 | 0.00 | - | - | 1 | 199.71% |
| BIDU220204C00110000 | 2022-01-28 2:55PM EST | 110.00 | 34.33 | 34.85 | 37.85 | -3.02 | -8.09% | 2 | 2 | 160.94% |
| BIDU220204C00115000 | 2022-01-21 10:39AM EST | 115.00 | 46.77 | 29.90 | 33.45 | 0.00 | - | 1 | 3 | 88.67% |
| BIDU220204C00130000 | 2022-01-28 3:21PM EST | 130.00 | 15.80 | 16.05 | 18.65 | -6.95 | -30.55% | 1 | 14 | 73.29% |
| BIDU220204C00134000 | 2022-01-25 2:05PM EST | 134.00 | 19.15 | 12.75 | 14.00 | 0.00 | - | - | 11 | 60.16% |
| BIDU220204C00135000 | 2022-01-28 3:31PM EST | 135.00 | 11.20 | 12.25 | 14.05 | -7.10 | -38.80% | 8 | 55 | 71.97% |
| BIDU220204C00136000 | 2022-01-28 3:21PM EST | 136.00 | 10.63 | 11.70 | 12.25 | -6.18 | -36.76% | 6 | 165 | 64.89% |
| BIDU220204C00137000 | 2022-01-28 3:33PM EST | 137.00 | 9.67 | 10.80 | 11.65 | -0.88 | -8.34% | 19 | 23 | 65.23% |
| BIDU220204C00138000 | 2022-01-28 3:58PM EST | 138.00 | 10.25 | 10.10 | 10.60 | -0.60 | -5.53% | 13 | 35 | 63.16% |
| BIDU220204C00139000 | 2022-01-28 3:21PM EST | 139.00 | 8.25 | 9.15 | 9.95 | -1.20 | -12.70% | 5 | 24 | 62.04% |
| BIDU220204C00140000 | 2022-01-28 3:32PM EST | 140.00 | 7.50 | 8.40 | 9.30 | -0.43 | -5.42% | 47 | 215 | 62.06% |
| BIDU220204C00141000 | 2022-01-28 3:19PM EST | 141.00 | 6.77 | 7.80 | 8.40 | -0.53 | -7.26% | 4 | 61 | 60.96% |
| BIDU220204C00142000 | 2022-01-28 3:50PM EST | 142.00 | 7.00 | 7.15 | 7.65 | -0.40 | -5.41% | 20 | 34 | 60.23% |
| BIDU220204C00143000 | 2022-01-28 3:54PM EST | 143.00 | 6.60 | 6.45 | 7.05 | +0.30 | +4.76% | 157 | 100 | 59.77% |
| BIDU220204C00144000 | 2022-01-28 3:30PM EST | 144.00 | 5.04 | 5.85 | 6.40 | -0.41 | -7.52% | 30 | 62 | 59.25% |
| BIDU220204C00145000 | 2022-01-28 3:56PM EST | 145.00 | 5.15 | 5.35 | 5.75 | +0.17 | +3.41% | 145 | 79 | 58.94% |
| BIDU220204C00146000 | 2022-01-28 3:56PM EST | 146.00 | 4.65 | 4.70 | 5.15 | +0.25 | +5.68% | 13 | 13 | 57.62% |
| BIDU220204C00147000 | 2022-01-28 3:56PM EST | 147.00 | 4.10 | 4.20 | 4.60 | -0.05 | -1.20% | 37 | 29 | 57.13% |
| BIDU220204C00148000 | 2022-01-28 3:57PM EST | 148.00 | 3.80 | 3.75 | 4.10 | +0.40 | +11.76% | 45 | 244 | 56.84% |
| BIDU220204C00149000 | 2022-01-28 12:19PM EST | 149.00 | 2.71 | 3.30 | 3.70 | -2.91 | -51.78% | 150 | 192 | 56.74% |
| BIDU220204C00150000 | 2022-01-28 3:48PM EST | 150.00 | 2.57 | 2.75 | 3.25 | -0.03 | -1.15% | 407 | 306 | 55.25% |
| BIDU220204C00152500 | 2022-01-28 3:57PM EST | 152.50 | 2.03 | 2.01 | 2.26 | +0.03 | +1.50% | 73 | 108 | 54.54% |
| BIDU220204C00155000 | 2022-01-28 3:59PM EST | 155.00 | 1.45 | 1.53 | 1.57 | 0.00 | - | 247 | 262 | 55.20% |
| BIDU220204C00157500 | 2022-01-28 3:58PM EST | 157.50 | 0.97 | 0.91 | 1.11 | -0.02 | -2.02% | 116 | 71 | 54.00% |
| BIDU220204C00160000 | 2022-01-28 3:58PM EST | 160.00 | 0.65 | 0.62 | 0.70 | -0.09 | -12.16% | 223 | 201 | 53.66% |
| BIDU220204C00162500 | 2022-01-28 3:58PM EST | 162.50 | 0.42 | 0.41 | 0.48 | -0.12 | -22.22% | 56 | 92 | 54.20% |
| BIDU220204C00165000 | 2022-01-28 3:42PM EST | 165.00 | 0.20 | 0.26 | 0.33 | -0.16 | -44.44% | 116 | 244 | 54.69% |
| BIDU220204C00167500 | 2022-01-28 3:59PM EST | 167.50 | 0.20 | 0.14 | 0.32 | -0.05 | -20.00% | 92 | 89 | 57.03% |
| BIDU220204C00170000 | 2022-01-28 3:04PM EST | 170.00 | 0.10 | 0.10 | 0.22 | -0.09 | -47.37% | 25 | 207 | 58.01% |
| BIDU220204C00172500 | 2022-01-28 1:30PM EST | 172.50 | 0.08 | 0.06 | 0.25 | -0.28 | -77.78% | 12 | 27 | 62.31% |
| BIDU220204C00175000 | 2022-01-28 2:48PM EST | 175.00 | 0.05 | 0.05 | 0.09 | -0.13 | -72.22% | 3 | 205 | 59.18% |
| BIDU220204C00177500 | 2022-01-28 2:58PM EST | 177.50 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 5 | 49 | 59.38% |
| BIDU220204C00180000 | 2022-01-28 2:47PM EST | 180.00 | 0.02 | 0.03 | 0.05 | -0.04 | -66.67% | 32 | 129 | 62.50% |
| BIDU220204C00185000 | 2022-01-28 1:30PM EST | 185.00 | 0.03 | 0.01 | 0.17 | -0.07 | -70.00% | 12 | 267 | 77.15% |
| BIDU220204C00190000 | 2022-01-28 2:24PM EST | 190.00 | 0.01 | 0.00 | 0.13 | -0.04 | -80.00% | 4 | 69 | 80.86% |
| BIDU220204C00195000 | 2022-01-28 1:00PM EST | 195.00 | 0.02 | 0.00 | 0.13 | -0.19 | -90.48% | 10 | 15 | 87.89% |
| BIDU220204C00200000 | 2022-01-28 1:30PM EST | 200.00 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 11 | 93 | 90.63% |
| BIDU220204C00205000 | 2022-01-26 11:10AM EST | 205.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 102.73% |
| BIDU220204C00210000 | 2022-01-24 1:03PM EST | 210.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 11 | 12 | 93.75% |
| BIDU220204C00215000 | 2022-01-21 1:58PM EST | 215.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 4 | 0 | 105.47% |
| BIDU220204C00230000 | 2022-01-20 1:53PM EST | 230.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | - | 17 | 128.91% |
Opzioni Putper4 febbraio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU220204P00075000 | 2022-01-26 9:58AM EST | 75.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 12 | 162.50% |
| BIDU220204P00080000 | 2022-01-25 12:02PM EST | 80.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 6 | 6 | 177.34% |
| BIDU220204P00085000 | 2022-01-25 10:17AM EST | 85.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | - | 15 | 164.06% |
| BIDU220204P00090000 | 2022-01-27 2:38PM EST | 90.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 1 | 2 | 152.34% |
| BIDU220204P00095000 | 2022-01-26 9:52AM EST | 95.00 | 0.12 | 0.02 | 0.18 | 0.00 | - | 10 | 23 | 139.84% |
| BIDU220204P00100000 | 2022-01-28 3:37PM EST | 100.00 | 0.09 | 0.03 | 0.10 | -0.21 | -70.00% | 7 | 6 | 117.97% |
| BIDU220204P00105000 | 2022-01-26 2:38PM EST | 105.00 | 0.18 | 0.07 | 0.27 | 0.00 | - | 1 | 5 | 119.73% |
| BIDU220204P00110000 | 2022-01-28 3:49PM EST | 110.00 | 0.21 | 0.13 | 0.24 | -0.06 | -22.22% | 45 | 40 | 106.64% |
| BIDU220204P00115000 | 2022-01-28 2:51PM EST | 115.00 | 0.31 | 0.19 | 0.34 | -0.02 | -6.06% | 97 | 86 | 98.24% |
| BIDU220204P00120000 | 2022-01-28 2:32PM EST | 120.00 | 0.50 | 0.24 | 0.45 | -0.10 | -16.67% | 3 | 105 | 88.18% |
| BIDU220204P00125000 | 2022-01-28 3:43PM EST | 125.00 | 0.62 | 0.42 | 0.61 | -0.28 | -31.11% | 5 | 21 | 80.22% |
| BIDU220204P00130000 | 2022-01-28 3:56PM EST | 130.00 | 0.91 | 0.80 | 0.96 | -0.49 | -35.00% | 204 | 33 | 74.85% |
| BIDU220204P00134000 | 2022-01-28 3:16PM EST | 134.00 | 1.51 | 1.16 | 1.37 | -0.59 | -28.10% | 5 | 16 | 69.14% |
| BIDU220204P00135000 | 2022-01-28 3:56PM EST | 135.00 | 1.43 | 1.21 | 1.59 | -0.74 | -34.10% | 631 | 304 | 67.94% |
| BIDU220204P00136000 | 2022-01-28 2:34PM EST | 136.00 | 2.17 | 1.43 | 1.73 | +0.58 | +36.48% | 19 | 58 | 67.29% |
| BIDU220204P00138000 | 2022-01-28 3:22PM EST | 138.00 | 2.26 | 1.80 | 2.22 | -0.62 | -21.53% | 62 | 174 | 66.21% |
| BIDU220204P00139000 | 2022-01-28 3:43PM EST | 139.00 | 2.48 | 2.04 | 2.37 | -0.87 | -25.97% | 83 | 180 | 64.84% |
| BIDU220204P00140000 | 2022-01-28 3:50PM EST | 140.00 | 2.55 | 2.23 | 2.42 | -1.25 | -32.89% | 394 | 240 | 62.13% |
| BIDU220204P00141000 | 2022-01-28 1:09PM EST | 141.00 | 3.40 | 2.52 | 2.83 | -0.45 | -11.69% | 21 | 15 | 62.45% |
| BIDU220204P00142000 | 2022-01-28 3:00PM EST | 142.00 | 3.50 | 2.74 | 3.05 | -0.66 | -15.87% | 16 | 208 | 60.57% |
| BIDU220204P00143000 | 2022-01-28 3:44PM EST | 143.00 | 3.80 | 3.00 | 3.45 | -1.22 | -24.30% | 24 | 82 | 59.84% |
| BIDU220204P00144000 | 2022-01-28 1:39PM EST | 144.00 | 4.65 | 3.45 | 3.80 | -0.65 | -12.26% | 45 | 27 | 59.62% |
| BIDU220204P00145000 | 2022-01-28 3:48PM EST | 145.00 | 4.46 | 3.85 | 4.15 | -0.54 | -10.80% | 584 | 541 | 58.69% |
| BIDU220204P00146000 | 2022-01-28 12:19PM EST | 146.00 | 5.62 | 4.20 | 4.85 | -0.48 | -7.87% | 19 | 35 | 59.23% |
| BIDU220204P00147000 | 2022-01-28 3:37PM EST | 147.00 | 5.80 | 4.70 | 5.10 | -0.25 | -4.13% | 23 | 16 | 57.50% |
| BIDU220204P00148000 | 2022-01-28 2:08PM EST | 148.00 | 6.85 | 5.20 | 5.65 | -0.22 | -3.11% | 9 | 25 | 57.20% |
| BIDU220204P00149000 | 2022-01-28 12:50PM EST | 149.00 | 7.75 | 5.65 | 6.15 | +0.25 | +3.33% | 45 | 452 | 55.86% |
| BIDU220204P00150000 | 2022-01-28 3:50PM EST | 150.00 | 7.01 | 6.30 | 6.95 | -1.34 | -16.05% | 23 | 122 | 57.25% |
| BIDU220204P00152500 | 2022-01-28 3:19PM EST | 152.50 | 9.45 | 7.75 | 8.60 | -0.72 | -7.08% | 1 | 87 | 55.52% |
| BIDU220204P00155000 | 2022-01-28 3:24PM EST | 155.00 | 11.29 | 9.75 | 10.55 | +1.50 | +15.32% | 8 | 216 | 57.23% |
| BIDU220204P00157500 | 2022-01-28 1:27PM EST | 157.50 | 14.15 | 11.05 | 13.10 | +1.60 | +12.75% | 104 | 192 | 55.79% |
| BIDU220204P00160000 | 2022-01-28 12:04PM EST | 160.00 | 16.12 | 13.65 | 15.15 | -0.38 | -2.30% | 86 | 194 | 59.67% |
| BIDU220204P00162500 | 2022-01-28 1:46PM EST | 162.50 | 18.90 | 15.65 | 17.95 | +4.65 | +32.63% | 2 | 24 | 64.26% |
| BIDU220204P00165000 | 2022-01-28 3:21PM EST | 165.00 | 20.25 | 18.15 | 20.50 | -0.55 | -2.64% | 14 | 105 | 71.29% |
| BIDU220204P00167500 | 2022-01-28 3:40PM EST | 167.50 | 22.60 | 20.75 | 22.40 | +6.15 | +37.39% | 2 | 1 | 70.70% |
| BIDU220204P00170000 | 2022-01-28 11:10AM EST | 170.00 | 27.05 | 22.75 | 25.45 | +2.90 | +12.01% | 6 | 100 | 77.15% |
| BIDU220204P00172500 | 2022-01-24 10:11AM EST | 172.50 | 24.49 | 24.45 | 27.85 | 0.00 | - | 1 | 2 | 63.97% |
| BIDU220204P00175000 | 2022-01-28 3:31PM EST | 175.00 | 30.76 | 27.55 | 30.85 | +7.58 | +32.70% | 2 | 6 | 91.16% |
| BIDU220204P00180000 | 2022-01-24 10:54AM EST | 180.00 | 30.85 | 31.55 | 35.70 | 0.00 | - | 7 | 14 | 75.39% |
| BIDU220204P00185000 | 2022-01-24 2:39PM EST | 185.00 | 38.87 | 36.75 | 40.85 | 0.00 | - | 2 | 2 | 94.92% |
| BIDU220204P00190000 | 2022-01-24 1:42PM EST | 190.00 | 44.00 | 42.65 | 45.70 | 0.00 | - | 1 | 7 | 120.17% |
| BIDU220204P00210000 | 2022-01-24 2:10PM EST | 210.00 | 61.80 | 62.65 | 65.75 | 0.00 | - | 1 | 0 | 155.18% |
| BIDU220204P00215000 | 2022-01-26 3:01PM EST | 215.00 | 66.24 | 67.35 | 70.85 | 0.00 | - | 2 | 2 | 158.40% |
| BIDU220204P00225000 | 2022-01-20 11:31AM EST | 225.00 | 62.95 | 77.40 | 80.90 | 0.00 | - | - | 0 | 175.29% |
© 2022 Yahoo. Tutti i diritti riservati.
