La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0669 -0,0003 (-0,03 %) Gold future
2 303,50 +0,60 (+0,03 %) Bitcoin EUR
57 017,80 -2 855,03 (-4,77 %)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510C00080000 | 2024-04-29 10:51AM EDT | 80.00 | 26.43 | 22.90 | 24.35 | 0.00 | - | 1 | 2 | 85.16% |
| BIDU240510C00085000 | 2024-04-29 12:15PM EDT | 85.00 | 21.75 | 17.90 | 19.55 | 0.00 | - | 2 | 5 | 73.63% |
| BIDU240510C00087000 | 2024-04-25 9:31AM EDT | 87.00 | 13.00 | 15.90 | 17.60 | 0.00 | - | - | 10 | 67.68% |
| BIDU240510C00088000 | 2024-04-29 3:33PM EDT | 88.00 | 18.60 | 14.90 | 16.40 | 0.00 | - | 1 | 62 | 59.47% |
| BIDU240510C00090000 | 2024-04-29 9:30AM EDT | 90.00 | 15.40 | 13.10 | 14.40 | 0.00 | - | 1 | 45 | 57.08% |
| BIDU240510C00092000 | 2024-04-30 1:04PM EDT | 92.00 | 11.50 | 11.05 | 12.60 | -3.40 | -22.82% | 1 | 28 | 52.64% |
| BIDU240510C00093000 | 2024-04-30 12:11PM EDT | 93.00 | 11.13 | 10.05 | 11.65 | +4.55 | +69.15% | 1 | 26 | 69.82% |
| BIDU240510C00094000 | 2024-04-30 2:37PM EDT | 94.00 | 9.80 | 9.35 | 10.05 | -2.70 | -21.60% | 4 | 21 | 51.61% |
| BIDU240510C00095000 | 2024-04-30 2:55PM EDT | 95.00 | 9.05 | 8.40 | 9.20 | -3.20 | -26.12% | 3 | 305 | 51.17% |
| BIDU240510C00096000 | 2024-04-26 12:55PM EDT | 96.00 | 5.69 | 7.35 | 9.05 | 0.00 | - | 1 | 8 | 63.70% |
| BIDU240510C00097000 | 2024-04-29 9:30AM EDT | 97.00 | 8.00 | 6.35 | 7.20 | -0.29 | -3.50% | 1 | 55 | 42.73% |
| BIDU240510C00098000 | 2024-04-30 3:50PM EDT | 98.00 | 6.30 | 5.60 | 6.45 | -2.95 | -31.89% | 3 | 141 | 43.16% |
| BIDU240510C00099000 | 2024-04-30 3:42PM EDT | 99.00 | 5.60 | 5.35 | 5.60 | -2.30 | -29.11% | 31 | 108 | 41.11% |
| BIDU240510C00100000 | 2024-04-30 3:52PM EDT | 100.00 | 4.80 | 4.65 | 4.85 | -2.42 | -33.52% | 135 | 620 | 40.21% |
| BIDU240510C00101000 | 2024-04-30 3:44PM EDT | 101.00 | 4.05 | 4.00 | 4.25 | -2.70 | -40.00% | 34 | 340 | 40.87% |
| BIDU240510C00102000 | 2024-04-30 1:45PM EDT | 102.00 | 3.60 | 3.40 | 3.65 | -2.70 | -42.86% | 15 | 388 | 40.72% |
| BIDU240510C00103000 | 2024-04-30 3:39PM EDT | 103.00 | 2.90 | 2.87 | 3.05 | -2.15 | -42.57% | 35 | 204 | 39.82% |
| BIDU240510C00104000 | 2024-04-30 3:49PM EDT | 104.00 | 2.54 | 2.40 | 2.72 | -2.18 | -46.19% | 48 | 174 | 41.92% |
| BIDU240510C00105000 | 2024-04-30 3:45PM EDT | 105.00 | 2.07 | 2.00 | 2.16 | -1.71 | -45.24% | 294 | 1,367 | 40.04% |
| BIDU240510C00106000 | 2024-04-30 3:02PM EDT | 106.00 | 1.71 | 1.60 | 1.80 | -1.54 | -47.38% | 55 | 163 | 40.23% |
| BIDU240510C00107000 | 2024-04-30 1:33PM EDT | 107.00 | 1.44 | 1.36 | 1.49 | -1.45 | -50.17% | 109 | 114 | 40.45% |
| BIDU240510C00108000 | 2024-04-30 3:59PM EDT | 108.00 | 1.18 | 0.88 | 1.26 | -1.27 | -51.84% | 106 | 118 | 41.26% |
| BIDU240510C00109000 | 2024-04-30 1:37PM EDT | 109.00 | 0.94 | 0.69 | 1.02 | -1.56 | -62.40% | 51 | 234 | 41.26% |
| BIDU240510C00110000 | 2024-04-30 3:30PM EDT | 110.00 | 0.75 | 0.73 | 0.83 | -1.03 | -57.87% | 145 | 2,334 | 41.46% |
| BIDU240510C00111000 | 2024-04-30 12:53PM EDT | 111.00 | 0.67 | 0.57 | 0.71 | -0.85 | -55.92% | 11 | 175 | 42.53% |
| BIDU240510C00112000 | 2024-04-30 3:12PM EDT | 112.00 | 0.49 | 0.45 | 0.58 | -0.76 | -60.80% | 2,298 | 2,239 | 42.92% |
| BIDU240510C00113000 | 2024-04-30 3:32PM EDT | 113.00 | 0.40 | 0.37 | 0.52 | -0.66 | -62.26% | 41 | 90 | 44.53% |
| BIDU240510C00114000 | 2024-04-30 10:41AM EDT | 114.00 | 0.47 | 0.31 | 0.36 | -0.45 | -48.91% | 8 | 66 | 42.92% |
| BIDU240510C00115000 | 2024-04-30 3:38PM EDT | 115.00 | 0.27 | 0.25 | 0.30 | -0.48 | -64.00% | 112 | 744 | 43.65% |
| BIDU240510C00116000 | 2024-04-30 11:12AM EDT | 116.00 | 0.28 | 0.20 | 0.25 | -0.37 | -56.92% | 19 | 847 | 44.34% |
| BIDU240510C00117000 | 2024-04-30 3:01PM EDT | 117.00 | 0.19 | 0.17 | 0.21 | -0.49 | -72.06% | 3 | 27 | 45.12% |
| BIDU240510C00118000 | 2024-04-30 3:01PM EDT | 118.00 | 0.13 | 0.12 | 0.18 | -0.34 | -72.34% | 20 | 75 | 46.00% |
| BIDU240510C00119000 | 2024-04-30 3:39PM EDT | 119.00 | 0.13 | 0.12 | 0.34 | -0.30 | -69.77% | 50 | 37 | 50.78% |
| BIDU240510C00120000 | 2024-04-30 1:54PM EDT | 120.00 | 0.10 | 0.08 | 0.33 | -0.25 | -71.43% | 4 | 478 | 51.86% |
| BIDU240510C00121000 | 2024-04-30 9:41AM EDT | 121.00 | 0.18 | 0.07 | 0.25 | -0.15 | -45.45% | 1 | 18 | 51.56% |
| BIDU240510C00125000 | 2024-04-30 1:48PM EDT | 125.00 | 0.06 | 0.05 | 0.27 | -0.13 | -68.42% | 97 | 71 | 59.96% |
| BIDU240510C00130000 | 2024-04-30 11:12AM EDT | 130.00 | 0.03 | 0.03 | 0.24 | -0.07 | -70.00% | 25 | 27 | 67.97% |
| BIDU240510C00135000 | 2024-04-30 11:12AM EDT | 135.00 | 0.08 | 0.00 | 0.22 | +0.01 | +14.29% | 20 | 6 | 74.61% |
| BIDU240510C00140000 | 2024-04-30 11:09AM EDT | 140.00 | 0.10 | 0.00 | 0.22 | -0.16 | -61.54% | 20 | 3 | 82.81% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240510P00070000 | 2024-04-29 3:27PM EDT | 70.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 8 | 17 | 107.42% |
| BIDU240510P00080000 | 2024-04-29 11:29AM EDT | 80.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 5 | 58 | 75.20% |
| BIDU240510P00083000 | 2024-04-30 2:03PM EDT | 83.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 28 | 1 | 56.64% |
| BIDU240510P00085000 | 2024-04-29 2:33PM EDT | 85.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 10 | 37 | 58.79% |
| BIDU240510P00086000 | 2024-04-30 10:49AM EDT | 86.00 | 0.03 | 0.03 | 0.07 | -0.04 | -57.14% | 61 | 28 | 50.00% |
| BIDU240510P00087000 | 2024-04-30 10:51AM EDT | 87.00 | 0.04 | 0.02 | 0.24 | -0.02 | -33.33% | 57 | 23 | 55.27% |
| BIDU240510P00088000 | 2024-04-30 10:19AM EDT | 88.00 | 0.05 | 0.02 | 0.24 | +0.01 | +25.00% | 8 | 66 | 52.15% |
| BIDU240510P00089000 | 2024-04-30 10:52AM EDT | 89.00 | 0.05 | 0.03 | 0.25 | -0.01 | -16.67% | 4 | 185 | 56.15% |
| BIDU240510P00090000 | 2024-04-30 2:01PM EDT | 90.00 | 0.07 | 0.06 | 0.22 | -0.01 | -12.50% | 83 | 541 | 51.27% |
| BIDU240510P00091000 | 2024-04-30 12:05PM EDT | 91.00 | 0.08 | 0.06 | 0.28 | -0.01 | -11.11% | 10 | 297 | 50.78% |
| BIDU240510P00092000 | 2024-04-30 11:56AM EDT | 92.00 | 0.09 | 0.07 | 0.30 | 0.00 | - | 8 | 175 | 48.15% |
| BIDU240510P00093000 | 2024-04-29 2:04PM EDT | 93.00 | 0.10 | 0.09 | 0.21 | 0.00 | - | 47 | 128 | 41.02% |
| BIDU240510P00094000 | 2024-04-30 2:23PM EDT | 94.00 | 0.20 | 0.16 | 0.19 | +0.05 | +33.33% | 3 | 302 | 36.91% |
| BIDU240510P00095000 | 2024-04-30 2:34PM EDT | 95.00 | 0.26 | 0.23 | 0.27 | +0.07 | +36.84% | 64 | 415 | 36.72% |
| BIDU240510P00096000 | 2024-04-30 2:41PM EDT | 96.00 | 0.34 | 0.33 | 0.41 | +0.09 | +36.00% | 59 | 133 | 37.50% |
| BIDU240510P00097000 | 2024-04-30 11:56AM EDT | 97.00 | 0.43 | 0.46 | 0.50 | +0.10 | +30.30% | 28 | 129 | 36.04% |
| BIDU240510P00098000 | 2024-04-30 12:47PM EDT | 98.00 | 0.63 | 0.64 | 0.70 | +0.20 | +46.51% | 19 | 143 | 36.38% |
| BIDU240510P00099000 | 2024-04-30 3:02PM EDT | 99.00 | 0.88 | 0.86 | 0.92 | +0.27 | +44.26% | 81 | 240 | 36.18% |
| BIDU240510P00100000 | 2024-04-30 3:59PM EDT | 100.00 | 1.19 | 1.12 | 1.21 | +0.42 | +54.55% | 316 | 261 | 36.33% |
| BIDU240510P00101000 | 2024-04-30 3:23PM EDT | 101.00 | 1.47 | 1.47 | 1.56 | +0.46 | +45.54% | 53 | 80 | 36.52% |
| BIDU240510P00102000 | 2024-04-30 3:47PM EDT | 102.00 | 1.79 | 1.83 | 2.15 | +0.53 | +42.06% | 51 | 88 | 39.31% |
| BIDU240510P00103000 | 2024-04-30 1:11PM EDT | 103.00 | 2.28 | 2.28 | 2.44 | +0.64 | +39.02% | 136 | 51 | 36.87% |
| BIDU240510P00104000 | 2024-04-30 12:34PM EDT | 104.00 | 2.84 | 2.78 | 3.30 | +0.79 | +38.54% | 95 | 227 | 41.65% |
| BIDU240510P00105000 | 2024-04-30 3:46PM EDT | 105.00 | 3.40 | 3.35 | 3.55 | +0.97 | +39.92% | 70 | 125 | 37.06% |
| BIDU240510P00106000 | 2024-04-30 3:14PM EDT | 106.00 | 4.15 | 4.00 | 4.25 | +1.25 | +43.10% | 77 | 18 | 38.04% |
| BIDU240510P00107000 | 2024-04-30 10:47AM EDT | 107.00 | 4.05 | 4.70 | 5.05 | +0.88 | +27.76% | 69 | 60 | 39.84% |
| BIDU240510P00108000 | 2024-04-29 11:19AM EDT | 108.00 | 3.75 | 4.90 | 5.70 | 0.00 | - | 1 | 62 | 38.60% |
| BIDU240510P00109000 | 2024-04-11 12:40PM EDT | 109.00 | 8.96 | 6.25 | 6.50 | 0.00 | - | 1 | 7 | 39.06% |
| BIDU240510P00110000 | 2024-04-29 11:34AM EDT | 110.00 | 5.20 | 6.55 | 7.70 | 0.00 | - | 2 | 6 | 46.56% |
| BIDU240510P00111000 | 2024-04-26 11:08AM EDT | 111.00 | 9.70 | 7.20 | 8.85 | 0.00 | - | 15 | 15 | 53.08% |
| BIDU240510P00112000 | 2024-04-26 11:11AM EDT | 112.00 | 10.70 | 8.05 | 9.90 | 0.00 | - | 15 | 15 | 57.72% |
| BIDU240510P00113000 | 2024-04-30 11:28AM EDT | 113.00 | 9.14 | 9.55 | 10.75 | -5.54 | -37.74% | 4 | 6 | 58.40% |
| BIDU240510P00116000 | 2024-04-09 9:57AM EDT | 116.00 | 13.17 | 12.15 | 13.20 | 0.00 | - | - | 0 | 55.52% |
| BIDU240510P00117000 | 2024-04-26 12:25PM EDT | 117.00 | 16.30 | 12.70 | 14.40 | 0.00 | - | 3 | 3 | 63.57% |
