Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.451,14 -2.256,86 (-3,84%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510C00080000 | 2024-05-02 1:04PM EDT | 80.00 | 30.93 | 26.70 | 30.50 | 0.00 | - | 1 | 2 | 538.48% |
| BIDU240510C00085000 | 2024-05-10 2:55PM EDT | 85.00 | 23.35 | 22.65 | 25.50 | -1.71 | -6.82% | 1 | 4 | 305.66% |
| BIDU240510C00086000 | 2024-05-02 10:34AM EDT | 86.00 | 23.55 | 21.20 | 24.40 | 0.00 | - | - | 32 | 237.50% |
| BIDU240510C00087000 | 2024-04-25 9:31AM EDT | 87.00 | 13.00 | 19.70 | 23.45 | 0.00 | - | - | 10 | 424.41% |
| BIDU240510C00088000 | 2024-05-10 1:35PM EDT | 88.00 | 19.90 | 19.80 | 22.50 | -5.06 | -20.27% | 1 | 62 | 281.25% |
| BIDU240510C00090000 | 2024-05-10 12:40PM EDT | 90.00 | 18.23 | 17.55 | 19.90 | +2.83 | +18.38% | 29 | 45 | 175.00% |
| BIDU240510C00091000 | 2024-05-02 1:37PM EDT | 91.00 | 20.65 | 16.00 | 19.00 | 0.00 | - | - | 3 | 328.71% |
| BIDU240510C00092000 | 2024-05-10 3:08PM EDT | 92.00 | 16.32 | 14.75 | 18.65 | -2.76 | -14.47% | 4 | 28 | 146.09% |
| BIDU240510C00093000 | 2024-05-03 10:34AM EDT | 93.00 | 19.65 | 13.95 | 17.40 | 0.00 | - | 1 | 18 | 121.88% |
| BIDU240510C00094000 | 2024-05-10 11:34AM EDT | 94.00 | 14.86 | 12.70 | 16.50 | +0.51 | +3.55% | 4 | 21 | 322.27% |
| BIDU240510C00095000 | 2024-05-10 11:31AM EDT | 95.00 | 14.09 | 12.50 | 15.05 | -1.36 | -8.80% | 5 | 290 | 144.14% |
| BIDU240510C00096000 | 2024-05-09 3:27PM EDT | 96.00 | 14.44 | 10.80 | 13.60 | 0.00 | - | 1 | 7 | 227.73% |
| BIDU240510C00097000 | 2024-05-10 1:41PM EDT | 97.00 | 11.00 | 9.70 | 13.65 | +3.00 | +37.50% | 10 | 55 | 92.19% |
| BIDU240510C00098000 | 2024-05-10 3:38PM EDT | 98.00 | 10.37 | 9.35 | 12.15 | -2.48 | -19.30% | 1 | 142 | 110.94% |
| BIDU240510C00099000 | 2024-05-09 3:39PM EDT | 99.00 | 9.40 | 7.85 | 11.50 | -2.32 | -19.80% | 1 | 90 | 76.56% |
| BIDU240510C00100000 | 2024-05-10 3:58PM EDT | 100.00 | 8.63 | 8.35 | 8.90 | -2.27 | -20.83% | 94 | 548 | 114.84% |
| BIDU240510C00101000 | 2024-05-10 2:09PM EDT | 101.00 | 7.35 | 5.80 | 9.40 | -2.10 | -22.22% | 2 | 320 | 209.77% |
| BIDU240510C00102000 | 2024-05-10 3:42PM EDT | 102.00 | 6.21 | 6.05 | 7.90 | -0.96 | -13.39% | 5 | 334 | 100.98% |
| BIDU240510C00103000 | 2024-05-10 3:39PM EDT | 103.00 | 5.40 | 4.35 | 7.50 | -1.24 | -18.67% | 40 | 198 | 85.16% |
| BIDU240510C00104000 | 2024-05-10 3:15PM EDT | 104.00 | 4.32 | 4.40 | 5.65 | -2.55 | -37.12% | 30 | 271 | 82.03% |
| BIDU240510C00105000 | 2024-05-10 2:55PM EDT | 105.00 | 3.37 | 2.15 | 3.80 | -2.53 | -42.88% | 125 | 1,404 | 51.56% |
| BIDU240510C00106000 | 2024-05-10 3:39PM EDT | 106.00 | 2.36 | 2.24 | 2.96 | -2.24 | -48.70% | 43 | 211 | 52.83% |
| BIDU240510C00107000 | 2024-05-10 3:44PM EDT | 107.00 | 1.70 | 0.24 | 3.20 | -1.25 | -42.37% | 143 | 233 | 100.98% |
| BIDU240510C00108000 | 2024-05-10 3:59PM EDT | 108.00 | 0.60 | 0.22 | 0.99 | -2.45 | -80.33% | 1,633 | 273 | 26.66% |
| BIDU240510C00109000 | 2024-05-10 3:50PM EDT | 109.00 | 0.03 | 0.02 | 0.05 | -2.13 | -98.61% | 902 | 466 | 7.42% |
| BIDU240510C00110000 | 2024-05-10 2:50PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -1.45 | -99.32% | 1,183 | 2,433 | 12.89% |
| BIDU240510C00111000 | 2024-05-10 3:22PM EDT | 111.00 | 0.01 | 0.00 | 0.02 | -0.91 | -98.91% | 590 | 713 | 23.05% |
| BIDU240510C00112000 | 2024-05-10 3:51PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | -0.54 | -98.18% | 1,633 | 3,518 | 27.34% |
| BIDU240510C00113000 | 2024-05-10 2:22PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 362 | 2,644 | 34.38% |
| BIDU240510C00114000 | 2024-05-10 1:44PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 146 | 732 | 40.63% |
| BIDU240510C00115000 | 2024-05-10 3:29PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 176 | 1,584 | 46.88% |
| BIDU240510C00116000 | 2024-05-10 12:41PM EDT | 116.00 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 42 | 627 | 64.84% |
| BIDU240510C00117000 | 2024-05-10 2:56PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 3,339 | 54.69% |
| BIDU240510C00118000 | 2024-05-09 3:23PM EDT | 118.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 231 | 392 | 59.38% |
| BIDU240510C00119000 | 2024-05-10 3:27PM EDT | 119.00 | 0.03 | 0.00 | 0.51 | +0.02 | +200.00% | 6 | 241 | 122.27% |
| BIDU240510C00120000 | 2024-05-10 2:04PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 124 | 1,760 | 71.88% |
| BIDU240510C00121000 | 2024-05-10 3:30PM EDT | 121.00 | 0.01 | 0.00 | 0.26 | -0.03 | -75.00% | 10 | 365 | 120.31% |
| BIDU240510C00122000 | 2024-05-10 9:30AM EDT | 122.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 2 | 7,009 | 95.31% |
| BIDU240510C00123000 | 2024-05-09 3:31PM EDT | 123.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 40 | 330 | 128.52% |
| BIDU240510C00124000 | 2024-05-09 12:59PM EDT | 124.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 229 | 162.30% |
| BIDU240510C00125000 | 2024-05-10 3:43PM EDT | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 29 | 829 | 109.38% |
| BIDU240510C00126000 | 2024-05-08 12:13PM EDT | 126.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | - | 549 | 177.34% |
| BIDU240510C00127000 | 2024-05-09 1:24PM EDT | 127.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 11 | 67 | 184.57% |
| BIDU240510C00128000 | 2024-05-09 10:20AM EDT | 128.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 20 | 80 | 185.35% |
| BIDU240510C00129000 | 2024-05-09 10:20AM EDT | 129.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 20 | 140 | 171.88% |
| BIDU240510C00130000 | 2024-05-09 9:48AM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 103 | 450 | 143.75% |
| BIDU240510C00135000 | 2024-05-08 2:28PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 485 | 143.75% |
| BIDU240510C00140000 | 2024-05-08 12:14PM EDT | 140.00 | 0.01 | 0.00 | 1.23 | 0.00 | - | 53 | 95 | 323.44% |
| BIDU240510C00145000 | 2024-05-09 1:53PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 97 | 196.88% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510P00070000 | 2024-05-08 10:18AM EDT | 70.00 | 0.31 | 0.00 | 2.13 | 0.00 | - | 1 | 15 | 610.16% |
| BIDU240510P00075000 | 2024-05-10 1:39PM EDT | 75.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 261 | 532.23% |
| BIDU240510P00080000 | 2024-05-07 10:34AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 307 | 200.00% |
| BIDU240510P00083000 | 2024-05-06 12:27PM EDT | 83.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 20 | 168 | 339.45% |
| BIDU240510P00084000 | 2024-05-07 2:12PM EDT | 84.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 120 | 330 | 350.39% |
| BIDU240510P00085000 | 2024-05-07 12:47PM EDT | 85.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 17 | 82 | 234.38% |
| BIDU240510P00086000 | 2024-05-09 9:34AM EDT | 86.00 | 0.01 | 0.00 | 1.08 | 0.00 | - | 100 | 294 | 312.30% |
| BIDU240510P00087000 | 2024-05-08 12:15PM EDT | 87.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 40 | 183 | 254.69% |
| BIDU240510P00088000 | 2024-05-09 10:49AM EDT | 88.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 52 | 190 | 159.38% |
| BIDU240510P00089000 | 2024-05-08 10:31AM EDT | 89.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 5 | 460 | 232.81% |
| BIDU240510P00090000 | 2024-05-09 3:29PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 905 | 143.75% |
| BIDU240510P00091000 | 2024-05-10 11:27AM EDT | 91.00 | 0.16 | 0.00 | 0.01 | +0.15 | +1,500.00% | 15 | 342 | 121.88% |
| BIDU240510P00092000 | 2024-05-09 1:17PM EDT | 92.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 40 | 280 | 128.13% |
| BIDU240510P00093000 | 2024-05-10 9:38AM EDT | 93.00 | 0.01 | 0.00 | 0.51 | -0.37 | -97.37% | 4 | 193 | 190.63% |
| BIDU240510P00094000 | 2024-05-10 2:02PM EDT | 94.00 | 0.01 | 0.00 | 0.51 | -0.01 | -50.00% | 2 | 379 | 180.08% |
| BIDU240510P00095000 | 2024-05-10 10:02AM EDT | 95.00 | 0.01 | 0.00 | 0.51 | -0.01 | -50.00% | 22 | 463 | 169.53% |
| BIDU240510P00096000 | 2024-05-10 10:09AM EDT | 96.00 | 0.01 | 0.00 | 0.51 | -0.06 | -85.71% | 116 | 176 | 158.98% |
| BIDU240510P00097000 | 2024-05-10 10:38AM EDT | 97.00 | 0.01 | 0.00 | 0.23 | -0.03 | -75.00% | 149 | 303 | 125.39% |
| BIDU240510P00098000 | 2024-05-10 12:00PM EDT | 98.00 | 0.01 | 0.00 | 0.23 | -0.05 | -83.33% | 58 | 168 | 116.02% |
| BIDU240510P00099000 | 2024-05-09 3:39PM EDT | 99.00 | 0.01 | 0.00 | 0.51 | -0.04 | -80.00% | 16 | 359 | 127.34% |
| BIDU240510P00100000 | 2024-05-10 2:48PM EDT | 100.00 | 0.01 | 0.00 | 0.15 | -0.03 | -75.00% | 127 | 733 | 89.45% |
| BIDU240510P00101000 | 2024-05-09 12:31PM EDT | 101.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 60 | 408 | 62.50% |
| BIDU240510P00102000 | 2024-05-10 2:19PM EDT | 102.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 122 | 697 | 51.56% |
| BIDU240510P00103000 | 2024-05-10 3:43PM EDT | 103.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 43 | 136 | 50.00% |
| BIDU240510P00104000 | 2024-05-10 3:43PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 86 | 350 | 37.50% |
| BIDU240510P00105000 | 2024-05-10 3:39PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 209 | 1,261 | 30.47% |
| BIDU240510P00106000 | 2024-05-10 3:13PM EDT | 106.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 143 | 768 | 26.17% |
| BIDU240510P00107000 | 2024-05-10 3:57PM EDT | 107.00 | 0.01 | 0.00 | 0.10 | -0.08 | -88.89% | 84 | 335 | 26.37% |
| BIDU240510P00108000 | 2024-05-10 3:41PM EDT | 108.00 | 0.02 | 0.00 | 0.03 | -0.15 | -88.24% | 482 | 682 | 9.57% |
| BIDU240510P00109000 | 2024-05-10 3:44PM EDT | 109.00 | 0.41 | 0.06 | 0.54 | +0.05 | +13.89% | 640 | 688 | 15.14% |
| BIDU240510P00110000 | 2024-05-10 3:58PM EDT | 110.00 | 1.40 | 1.05 | 1.57 | +0.78 | +125.81% | 502 | 719 | 30.96% |
| BIDU240510P00111000 | 2024-05-10 3:49PM EDT | 111.00 | 2.49 | 2.20 | 2.53 | +1.41 | +130.56% | 40 | 424 | 40.33% |
| BIDU240510P00112000 | 2024-05-10 3:27PM EDT | 112.00 | 3.67 | 3.15 | 3.55 | +1.78 | +94.18% | 56 | 240 | 52.73% |
| BIDU240510P00113000 | 2024-05-10 3:49PM EDT | 113.00 | 4.69 | 2.45 | 6.10 | +2.18 | +86.85% | 30 | 99 | 151.76% |
| BIDU240510P00114000 | 2024-05-10 3:59PM EDT | 114.00 | 5.45 | 4.20 | 6.65 | +1.24 | +29.45% | 13 | 88 | 58.40% |
| BIDU240510P00115000 | 2024-05-10 12:38PM EDT | 115.00 | 6.73 | 5.15 | 7.50 | +1.06 | +18.69% | 3 | 181 | 147.36% |
| BIDU240510P00116000 | 2024-05-10 11:28AM EDT | 116.00 | 6.88 | 5.50 | 9.30 | +1.38 | +25.09% | 5 | 39 | 69.92% |
| BIDU240510P00117000 | 2024-04-26 12:25PM EDT | 117.00 | 16.30 | 6.45 | 10.10 | 0.00 | - | 3 | 0 | 205.08% |
| BIDU240510P00118000 | 2024-05-07 10:00AM EDT | 118.00 | 8.99 | 7.45 | 11.25 | 0.00 | - | - | 0 | 65.63% |
| BIDU240510P00120000 | 2024-05-03 3:23PM EDT | 120.00 | 11.29 | 9.95 | 13.15 | +4.43 | +64.58% | 2 | 15 | 125.00% |
© 2024 Yahoo. Tutti i diritti riservati.