Italia markets close in 1 hour 36 minutes

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
134,50-1,64 (-1,20%)
Al 09:54AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BIDU220819C000600002022-07-18 10:23AM EDT60.0084.4573.8076.050.00-121470.70%
BIDU220819C000650002022-07-19 12:01PM EDT65.0076.0568.5571.250.00-15423.83%
BIDU220819C000700002022-08-03 12:38PM EDT70.0065.9563.4066.400.00-16385.16%
BIDU220819C000750002022-08-03 10:15AM EDT75.0057.2558.6561.200.00-112352.73%
BIDU220819C000800002022-08-03 10:15AM EDT80.0052.3053.5556.250.00-55315.04%
BIDU220819C000850002022-08-05 12:20PM EDT85.0052.3048.4551.350.00-519282.81%
BIDU220819C000900002022-08-12 11:36AM EDT90.0050.0543.5546.000.00-17235.94%
BIDU220819C000950002022-08-03 1:41PM EDT95.0042.1538.6541.150.00-35223.44%
BIDU220819C001000002022-08-12 12:08PM EDT100.0039.8533.7035.900.00-16184.96%
BIDU220819C001030002022-08-12 12:15PM EDT103.0036.9030.4532.900.00--1153.91%
BIDU220819C001050002022-08-03 12:33PM EDT105.0031.4528.6031.150.00-113166.21%
BIDU220819C001080002022-08-11 9:36AM EDT108.0032.9025.6027.700.00--1126.95%
BIDU220819C001100002022-08-12 11:24AM EDT110.0029.3824.2026.400.00-17167.68%
BIDU220819C001150002022-08-12 12:15PM EDT115.0024.9718.9021.000.00-527119.73%
BIDU220819C001170002022-08-11 10:27AM EDT117.0025.7017.0018.650.00--1101.37%
BIDU220819C001190002022-08-15 9:37AM EDT119.0020.4014.8016.850.00-1691.50%
BIDU220819C001200002022-08-16 12:45PM EDT120.0016.2614.1516.100.00-1987102.44%
BIDU220819C001210002022-08-12 11:34AM EDT121.0019.0513.4014.600.00--391.11%
BIDU220819C001220002022-08-02 2:49PM EDT122.0015.2012.4013.600.00--185.84%
BIDU220819C001230002022-08-10 1:28PM EDT123.0014.3511.4512.850.00-1486.91%
BIDU220819C001240002022-08-09 11:57AM EDT124.0012.7510.5011.700.00-2979.30%
BIDU220819C001250002022-08-16 2:40PM EDT125.0010.939.7510.800.00-115880.22%
BIDU220819C001260002022-08-05 2:07PM EDT126.0012.758.509.750.00-51069.04%
BIDU220819C001270002022-08-10 11:18AM EDT127.0010.407.758.750.00-51867.53%
BIDU220819C001280002022-08-11 9:44AM EDT128.0012.156.707.800.00-1961.47%
BIDU220819C001290002022-08-17 9:37AM EDT129.006.606.056.90-1.20-15.38%61961.77%
BIDU220819C001300002022-08-16 3:19PM EDT130.006.005.206.100.00-5113559.67%
BIDU220819C001310002022-08-10 2:28PM EDT131.007.654.355.200.00-475555.57%
BIDU220819C001320002022-08-16 2:50PM EDT132.004.253.804.450.00-312,05555.86%
BIDU220819C001330002022-08-16 2:45PM EDT133.003.693.053.600.00-979551.76%
BIDU220819C001340002022-08-16 3:54PM EDT134.003.802.462.970.00-713650.59%
BIDU220819C001350002022-08-16 3:25PM EDT135.002.671.952.470.00-7547050.29%
BIDU220819C001360002022-08-16 3:34PM EDT136.002.401.551.920.00-13642653.17%
BIDU220819C001370002022-08-16 3:23PM EDT137.001.671.181.510.00-6029352.34%
BIDU220819C001380002022-08-17 9:31AM EDT138.000.970.881.31-0.73-42.94%4042954.96%
BIDU220819C001390002022-08-16 3:17PM EDT139.001.000.641.100.00-1132450.59%
BIDU220819C001400002022-08-17 9:37AM EDT140.000.610.480.68-0.45-42.45%11,72051.07%
BIDU220819C001410002022-08-17 9:37AM EDT141.000.500.390.55-0.37-42.53%1217152.34%
BIDU220819C001420002022-08-16 2:35PM EDT142.000.610.170.480.00-9714254.88%
BIDU220819C001430002022-08-17 9:37AM EDT143.000.260.220.34-0.26-50.00%216151.17%
BIDU220819C001440002022-08-16 2:31PM EDT144.000.360.150.260.00-7413951.37%
BIDU220819C001450002022-08-16 3:38PM EDT145.000.330.140.200.00-43598653.03%
BIDU220819C001460002022-08-16 12:07PM EDT146.000.220.080.250.00-2012756.45%
BIDU220819C001470002022-08-17 9:30AM EDT147.000.120.020.75-0.13-52.00%111372.95%
BIDU220819C001480002022-08-16 2:57PM EDT148.000.140.040.350.00-8940965.82%
BIDU220819C001490002022-08-16 11:57AM EDT149.000.200.000.740.00-529480.18%
BIDU220819C001500002022-08-17 9:37AM EDT150.000.060.050.10-0.08-57.14%82,88361.33%
BIDU220819C001525002022-08-16 9:50AM EDT152.500.410.000.210.00-1023773.05%
BIDU220819C001550002022-08-16 3:42PM EDT155.000.080.000.250.00-1696883.01%
BIDU220819C001575002022-08-15 2:35PM EDT157.500.050.000.250.00-314090.63%
BIDU220819C001600002022-08-16 1:47PM EDT160.000.050.000.250.00-31,91498.05%
BIDU220819C001625002022-08-16 9:50AM EDT162.500.210.000.750.00-10236128.32%
BIDU220819C001650002022-08-16 1:37PM EDT165.000.020.010.250.00-41,501112.89%
BIDU220819C001700002022-08-15 2:17PM EDT170.000.030.000.050.00-301,753101.56%
BIDU220819C001750002022-08-16 12:02PM EDT175.000.010.000.250.00-4937138.28%
BIDU220819C001800002022-08-15 3:29PM EDT180.000.050.000.250.00-71,686150.78%
BIDU220819C001850002022-08-12 2:38PM EDT185.000.020.000.250.00-3331162.50%
BIDU220819C001900002022-08-16 9:53AM EDT190.000.030.000.250.00-2158173.83%
BIDU220819C001950002022-08-12 1:18PM EDT195.000.150.000.750.00-21156218.36%
BIDU220819C002000002022-08-09 10:46AM EDT200.000.140.000.300.00-1834200.00%
BIDU220819C002050002022-08-02 10:03AM EDT205.000.020.000.250.00--2205.47%
BIDU220819C002100002022-07-15 10:25AM EDT210.000.190.000.130.00-2352198.44%
BIDU220819C002200002022-08-12 9:37AM EDT220.000.040.000.750.00-361273.44%
BIDU220819C002300002022-08-10 10:33AM EDT230.000.040.000.010.00-464181.25%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BIDU220819P000600002022-08-04 9:44AM EDT60.000.090.000.750.00-132460.94%
BIDU220819P000650002022-07-25 11:08AM EDT65.000.110.000.750.00--27419.53%
BIDU220819P000700002022-06-17 1:21PM EDT70.000.550.030.230.00-128324.22%
BIDU220819P000750002022-08-02 9:56AM EDT75.000.100.000.740.00-1010344.34%
BIDU220819P000800002022-08-11 3:10PM EDT80.000.030.000.700.00-2104307.81%
BIDU220819P000850002022-08-09 1:03PM EDT85.000.020.000.050.00-850192.19%
BIDU220819P000900002022-08-12 2:08PM EDT90.000.030.000.050.00-3558170.31%
BIDU220819P000950002022-08-16 12:27PM EDT95.000.020.010.750.00-21179221.09%
BIDU220819P001000002022-08-12 10:00AM EDT100.000.040.000.040.00-1163126.56%
BIDU220819P001050002022-08-16 11:34AM EDT105.000.030.000.380.00-3232146.48%
BIDU220819P001060002022-08-15 12:24PM EDT106.000.030.000.000.00--150.00%
BIDU220819P001090002022-08-15 11:31AM EDT109.000.040.000.750.00--1145.41%
BIDU220819P001100002022-08-16 2:00PM EDT110.000.010.000.030.00-91,34285.94%
BIDU220819P001120002022-08-16 9:40AM EDT112.000.060.000.000.00-5650.00%
BIDU220819P001140002022-08-15 12:43PM EDT114.000.050.000.000.00--150.00%
BIDU220819P001150002022-08-16 1:57PM EDT115.000.040.000.030.00-52,47268.75%
BIDU220819P001160002022-08-15 2:27PM EDT116.000.040.000.250.00-102088.09%
BIDU220819P001180002022-08-10 9:36AM EDT118.000.440.000.250.00--1079.49%
BIDU220819P001200002022-08-16 3:40PM EDT120.000.050.050.750.00-4026191.02%
BIDU220819P001220002022-08-15 12:01PM EDT122.000.100.000.270.00-365463.28%
BIDU220819P001230002022-08-16 1:08PM EDT123.000.120.030.280.00-68260.74%
BIDU220819P001240002022-08-15 3:00PM EDT124.000.130.000.300.00-273255.86%
BIDU220819P001250002022-08-16 2:36PM EDT125.000.140.100.310.00-3296355.08%
BIDU220819P001260002022-08-16 10:43AM EDT126.000.240.150.250.00-65250.10%
BIDU220819P001270002022-08-16 12:46PM EDT127.000.290.160.410.00-184355.27%
BIDU220819P001280002022-08-16 2:28PM EDT128.000.280.250.610.00-225750.59%
BIDU220819P001290002022-08-17 9:31AM EDT129.000.500.320.54-0.01-1.96%619848.83%
BIDU220819P001300002022-08-17 9:30AM EDT130.000.650.460.72+0.02+3.17%159748.19%
BIDU220819P001310002022-08-17 9:38AM EDT131.000.830.691.07-0.01-1.19%115150.59%
BIDU220819P001320002022-08-16 3:04PM EDT132.001.100.871.390.00-11031350.61%
BIDU220819P001330002022-08-16 3:34PM EDT133.001.081.191.590.00-8717646.73%
BIDU220819P001340002022-08-17 9:31AM EDT134.001.651.511.79+0.15+10.00%177941.80%
BIDU220819P001350002022-08-17 9:30AM EDT135.002.432.002.37+0.58+31.35%521,48843.31%
BIDU220819P001360002022-08-16 3:29PM EDT136.002.572.482.920.00-4841642.63%
BIDU220819P001370002022-08-16 2:37PM EDT137.002.953.053.550.00-6713942.04%
BIDU220819P001380002022-08-16 2:19PM EDT138.003.123.854.300.00-6082642.68%
BIDU220819P001390002022-08-16 2:19PM EDT139.003.764.555.050.00-428541.80%
BIDU220819P001400002022-08-17 9:30AM EDT140.005.915.255.80+1.34+29.32%11,13838.57%
BIDU220819P001410002022-08-16 12:19PM EDT141.005.376.056.900.00-194347.12%
BIDU220819P001420002022-08-15 11:32AM EDT142.005.536.757.900.00-16051.86%
BIDU220819P001430002022-08-15 2:31PM EDT143.005.257.708.600.00-253840.43%
BIDU220819P001440002022-08-15 11:46AM EDT144.007.008.809.600.00-122244.14%
BIDU220819P001450002022-08-16 3:56PM EDT145.008.999.7010.600.00-391447.66%
BIDU220819P001460002022-08-15 12:36PM EDT146.007.6510.6511.450.00-7340.00%
BIDU220819P001470002022-08-12 12:48PM EDT147.008.0011.5012.650.00-758358.98%
BIDU220819P001480002022-08-11 12:07PM EDT148.008.8512.5513.750.00-21369.53%
BIDU220819P001490002022-08-11 10:06AM EDT149.008.0513.5514.850.00-32079.10%
BIDU220819P001500002022-08-16 11:07AM EDT150.0013.9714.6516.100.00-130795.12%
BIDU220819P001525002022-08-05 10:13AM EDT152.5015.2517.0517.950.00-140.00%
BIDU220819P001550002022-08-16 2:40PM EDT155.0019.3519.5521.100.00-2229114.94%
BIDU220819P001575002022-08-16 1:31PM EDT157.5021.5521.8523.200.00-11698.44%
BIDU220819P001600002022-08-16 12:20PM EDT160.0023.6224.4026.500.00-2557152.00%
BIDU220819P001625002022-08-12 10:51AM EDT162.5024.8026.6028.250.00-34118.56%
BIDU220819P001650002022-08-15 1:08PM EDT165.0025.6029.5531.300.00-214161.23%
BIDU220819P001700002022-08-12 10:57AM EDT170.0031.8534.4036.600.00-2150.00%
BIDU220819P001750002022-08-08 9:42AM EDT175.0036.7239.0541.650.00-40211.91%
BIDU220819P001800002022-08-01 11:07AM EDT180.0044.9244.3546.600.00-10225.59%
BIDU220819P001850002022-08-01 9:49AM EDT185.0050.6549.2051.650.00-70243.36%
BIDU220819P001900002022-08-01 9:48AM EDT190.0055.7053.7056.600.00-44255.47%
BIDU220819P001950002022-08-10 3:22PM EDT195.0057.2059.0061.550.00-1011266.70%
BIDU220819P002000002022-08-01 9:31AM EDT200.0068.1564.0066.650.00-20285.64%
BIDU220819P002050002022-07-21 12:35PM EDT205.0061.5569.0071.650.00--0298.73%
BIDU220819P002100002022-07-07 11:55AM EDT210.0056.0571.7072.550.00--00.00%
BIDU220819P002300002022-08-02 10:00AM EDT230.00100.3594.0096.650.00-10357.52%