La bourse ferme dans 47 min
CAC 40
8 021,83 -43,32 (-0,54 %) Euro Stoxx 50
4 948,16 -32,93 (-0,66 %) Dow Jones
38 230,72 -155,37 (-0,40 %) EUR/USD
1,0709 -0,0016 (-0,15 %) Gold future
2 310,10 -47,60 (-2,02 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:43AM EDT. Marché ouvert.
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240517C00055000 | 2024-02-28 10:46AM EDT | 55.00 | 53.00 | 49.30 | 52.15 | 0.00 | - | - | 2 | 202.64% |
| BIDU240517C00060000 | 2024-03-12 2:22PM EDT | 60.00 | 45.75 | 42.30 | 42.95 | 0.00 | - | 10 | 3 | 0.00% |
| BIDU240517C00070000 | 2024-04-18 11:47AM EDT | 70.00 | 26.19 | 33.45 | 36.40 | 0.00 | - | 1 | 4 | 105.57% |
| BIDU240517C00075000 | 2024-03-19 3:58PM EDT | 75.00 | 30.00 | 20.70 | 21.45 | 0.00 | - | 2 | 11 | 0.00% |
| BIDU240517C00080000 | 2024-04-29 3:41PM EDT | 80.00 | 26.40 | 23.90 | 25.90 | 0.00 | - | 2 | 134 | 74.22% |
| BIDU240517C00085000 | 2024-04-25 3:38PM EDT | 85.00 | 20.00 | 19.80 | 20.60 | +4.40 | +28.21% | 3 | 933 | 70.26% |
| BIDU240517C00089000 | 2024-04-24 3:54PM EDT | 89.00 | 11.15 | 15.45 | 16.75 | 0.00 | - | - | 1 | 55.47% |
| BIDU240517C00090000 | 2024-04-30 9:58AM EDT | 90.00 | 15.10 | 15.30 | 15.65 | -2.15 | -12.46% | 100 | 478 | 61.38% |
| BIDU240517C00091000 | 2024-04-29 11:53AM EDT | 91.00 | 15.65 | 14.10 | 14.80 | 0.00 | - | - | 15 | 57.62% |
| BIDU240517C00092000 | 2024-04-26 12:43PM EDT | 92.00 | 9.72 | 13.40 | 13.90 | 0.00 | - | 27 | 38 | 58.33% |
| BIDU240517C00093000 | 2024-04-22 3:23PM EDT | 93.00 | 7.21 | 12.60 | 13.15 | 0.00 | - | - | 2 | 58.94% |
| BIDU240517C00094000 | 2024-04-24 10:08AM EDT | 94.00 | 7.25 | 11.75 | 12.00 | 0.00 | - | - | 11 | 55.47% |
| BIDU240517C00095000 | 2024-04-29 2:52PM EDT | 95.00 | 12.80 | 10.95 | 11.20 | 0.00 | - | 177 | 758 | 55.08% |
| BIDU240517C00096000 | 2024-04-29 10:44AM EDT | 96.00 | 11.45 | 10.10 | 10.30 | 0.00 | - | 2 | 27 | 53.30% |
| BIDU240517C00097000 | 2024-04-29 9:39AM EDT | 97.00 | 11.44 | 9.30 | 9.75 | 0.00 | - | 2 | 10 | 54.08% |
| BIDU240517C00098000 | 2024-04-29 2:41PM EDT | 98.00 | 9.65 | 8.60 | 8.80 | -0.55 | -5.39% | 10 | 51 | 52.47% |
| BIDU240517C00099000 | 2024-04-29 3:58PM EDT | 99.00 | 9.10 | 7.85 | 8.05 | 0.00 | - | 38 | 86 | 51.54% |
| BIDU240517C00100000 | 2024-04-30 9:57AM EDT | 100.00 | 7.10 | 7.30 | 7.40 | -1.45 | -16.96% | 14 | 2,533 | 52.09% |
| BIDU240517C00101000 | 2024-04-30 10:09AM EDT | 101.00 | 6.65 | 6.60 | 6.70 | -1.05 | -13.64% | 2 | 171 | 51.07% |
| BIDU240517C00102000 | 2024-04-30 10:10AM EDT | 102.00 | 5.65 | 6.00 | 6.10 | -1.92 | -25.36% | 25 | 94 | 50.88% |
| BIDU240517C00103000 | 2024-04-29 2:26PM EDT | 103.00 | 5.60 | 5.55 | 5.65 | -1.30 | -18.84% | 1 | 164 | 51.95% |
| BIDU240517C00104000 | 2024-04-30 10:15AM EDT | 104.00 | 4.80 | 5.00 | 5.10 | -1.25 | -20.66% | 17 | 224 | 51.54% |
| BIDU240517C00105000 | 2024-04-30 10:23AM EDT | 105.00 | 4.65 | 4.50 | 4.60 | -0.75 | -13.89% | 164 | 5,236 | 51.32% |
| BIDU240517C00106000 | 2024-04-30 10:27AM EDT | 106.00 | 4.05 | 4.05 | 4.15 | -0.87 | -18.24% | 138 | 543 | 51.28% |
| BIDU240517C00107000 | 2024-04-30 9:51AM EDT | 107.00 | 3.50 | 3.60 | 3.75 | -0.90 | -20.45% | 59 | 456 | 51.17% |
| BIDU240517C00110000 | 2024-04-30 10:25AM EDT | 110.00 | 2.63 | 2.60 | 2.66 | -0.64 | -19.57% | 402 | 4,434 | 51.29% |
| BIDU240517C00115000 | 2024-04-30 10:12AM EDT | 115.00 | 1.33 | 1.44 | 1.50 | -0.58 | -30.37% | 10 | 5,173 | 52.15% |
| BIDU240517C00120000 | 2024-04-30 10:24AM EDT | 120.00 | 0.82 | 0.78 | 0.82 | -0.26 | -24.07% | 129 | 4,878 | 53.27% |
| BIDU240517C00125000 | 2024-04-30 10:27AM EDT | 125.00 | 0.45 | 0.45 | 0.46 | -0.20 | -31.25% | 96 | 2,243 | 55.27% |
| BIDU240517C00130000 | 2024-04-30 10:03AM EDT | 130.00 | 0.23 | 0.24 | 0.27 | -0.16 | -41.03% | 30 | 6,729 | 56.93% |
| BIDU240517C00135000 | 2024-04-30 9:51AM EDT | 135.00 | 0.15 | 0.15 | 0.29 | -0.09 | -37.50% | 3 | 562 | 62.89% |
| BIDU240517C00140000 | 2024-04-29 3:41PM EDT | 140.00 | 0.15 | 0.06 | 0.22 | 0.00 | - | 128 | 1,000 | 65.04% |
| BIDU240517C00145000 | 2024-04-30 9:51AM EDT | 145.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 10 | 763 | 63.48% |
| BIDU240517C00150000 | 2024-04-29 3:50PM EDT | 150.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 100 | 875 | 65.63% |
| BIDU240517C00155000 | 2024-04-29 12:31PM EDT | 155.00 | 0.19 | 0.01 | 0.19 | 0.00 | - | 3 | 556 | 79.49% |
| BIDU240517C00160000 | 2024-04-25 10:47AM EDT | 160.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 2 | 36 | 83.59% |
| BIDU240517C00165000 | 2024-04-29 12:16PM EDT | 165.00 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 8 | 363 | 83.59% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240517P00055000 | 2024-04-29 3:35PM EDT | 55.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 60 | 63 | 107.81% |
| BIDU240517P00060000 | 2024-04-29 3:35PM EDT | 60.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 20 | 36 | 93.75% |
| BIDU240517P00065000 | 2024-04-29 2:39PM EDT | 65.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 50 | 81.25% |
| BIDU240517P00070000 | 2024-04-29 3:36PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 60 | 73 | 69.53% |
| BIDU240517P00075000 | 2024-04-30 10:13AM EDT | 75.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 15 | 1,025 | 61.72% |
| BIDU240517P00080000 | 2024-04-30 9:39AM EDT | 80.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 3 | 1,228 | 54.30% |
| BIDU240517P00083000 | 2024-04-23 3:59PM EDT | 83.00 | 0.26 | 0.04 | 0.08 | 0.00 | - | - | 11 | 50.98% |
| BIDU240517P00084000 | 2024-04-30 9:51AM EDT | 84.00 | 0.08 | 0.04 | 0.09 | -0.19 | -70.37% | 1 | 58 | 49.61% |
| BIDU240517P00085000 | 2024-04-30 9:51AM EDT | 85.00 | 0.11 | 0.06 | 0.11 | +0.01 | +10.00% | 3 | 4,913 | 48.83% |
| BIDU240517P00086000 | 2024-04-22 10:25AM EDT | 86.00 | 0.89 | 0.06 | 0.13 | 0.00 | - | - | 32 | 47.85% |
| BIDU240517P00087000 | 2024-04-29 3:23PM EDT | 87.00 | 0.15 | 0.07 | 0.15 | 0.00 | - | 12 | 13 | 46.68% |
| BIDU240517P00088000 | 2024-04-29 10:35AM EDT | 88.00 | 0.29 | 0.09 | 0.32 | 0.00 | - | 10 | 148 | 51.66% |
| BIDU240517P00089000 | 2024-04-29 10:07AM EDT | 89.00 | 0.29 | 0.18 | 0.25 | 0.00 | - | 28 | 32 | 46.39% |
| BIDU240517P00090000 | 2024-04-30 10:20AM EDT | 90.00 | 0.28 | 0.26 | 0.29 | +0.06 | +27.27% | 239 | 12,468 | 45.26% |
| BIDU240517P00091000 | 2024-04-29 1:21PM EDT | 91.00 | 0.30 | 0.32 | 0.37 | 0.00 | - | 38 | 138 | 45.17% |
| BIDU240517P00092000 | 2024-04-29 10:31AM EDT | 92.00 | 0.52 | 0.40 | 0.45 | 0.00 | - | 6 | 123 | 44.63% |
| BIDU240517P00093000 | 2024-04-30 10:03AM EDT | 93.00 | 0.58 | 0.51 | 0.57 | +0.09 | +18.37% | 3 | 224 | 44.68% |
| BIDU240517P00094000 | 2024-04-30 10:04AM EDT | 94.00 | 0.76 | 0.65 | 0.70 | -0.01 | -1.30% | 9 | 182 | 44.48% |
| BIDU240517P00095000 | 2024-04-30 10:22AM EDT | 95.00 | 0.80 | 0.81 | 0.85 | +0.06 | +8.11% | 346 | 13,034 | 44.21% |
| BIDU240517P00096000 | 2024-04-30 9:33AM EDT | 96.00 | 1.11 | 1.00 | 1.05 | +0.31 | +38.75% | 3 | 222 | 44.36% |
| BIDU240517P00097000 | 2024-04-29 3:59PM EDT | 97.00 | 1.11 | 1.20 | 1.26 | 0.00 | - | 45 | 226 | 44.19% |
| BIDU240517P00098000 | 2024-04-30 9:51AM EDT | 98.00 | 1.67 | 1.46 | 1.47 | +0.34 | +25.56% | 6 | 136 | 43.58% |
| BIDU240517P00099000 | 2024-04-30 9:36AM EDT | 99.00 | 1.91 | 1.76 | 1.83 | +0.40 | +26.49% | 3 | 240 | 44.56% |
| BIDU240517P00100000 | 2024-04-30 10:22AM EDT | 100.00 | 2.10 | 2.11 | 2.16 | +0.21 | +11.11% | 36 | 6,540 | 44.61% |
| BIDU240517P00101000 | 2024-04-30 9:51AM EDT | 101.00 | 2.71 | 2.46 | 2.52 | +0.64 | +30.92% | 6 | 174 | 44.58% |
| BIDU240517P00102000 | 2024-04-30 9:30AM EDT | 102.00 | 2.75 | 2.87 | 2.93 | +0.27 | +10.89% | 1 | 45 | 44.68% |
| BIDU240517P00103000 | 2024-04-30 10:26AM EDT | 103.00 | 3.25 | 3.25 | 3.40 | +0.32 | +10.92% | 3 | 94 | 45.02% |
| BIDU240517P00104000 | 2024-04-30 9:51AM EDT | 104.00 | 4.10 | 3.75 | 3.90 | +0.72 | +21.30% | 5 | 110 | 45.25% |
| BIDU240517P00105000 | 2024-04-30 9:42AM EDT | 105.00 | 4.35 | 4.25 | 4.35 | +0.55 | +14.47% | 39 | 1,780 | 44.53% |
| BIDU240517P00106000 | 2024-04-29 3:54PM EDT | 106.00 | 4.38 | 4.80 | 4.85 | 0.00 | - | 37 | 56 | 43.92% |
| BIDU240517P00107000 | 2024-04-30 10:10AM EDT | 107.00 | 5.70 | 5.40 | 5.50 | +0.88 | +18.26% | 27 | 52 | 44.56% |
| BIDU240517P00110000 | 2024-04-30 9:52AM EDT | 110.00 | 7.65 | 7.25 | 7.45 | +1.04 | +15.73% | 17 | 1,167 | 44.09% |
| BIDU240517P00115000 | 2024-04-29 2:10PM EDT | 115.00 | 9.75 | 11.15 | 11.40 | 0.00 | - | 9 | 483 | 44.53% |
| BIDU240517P00120000 | 2024-04-29 12:23PM EDT | 120.00 | 13.74 | 15.55 | 16.50 | 0.00 | - | 1 | 68 | 58.35% |
| BIDU240517P00125000 | 2024-04-17 11:01AM EDT | 125.00 | 30.26 | 20.10 | 20.55 | 0.00 | - | 1 | 0 | 42.38% |
| BIDU240517P00130000 | 2024-04-09 10:27AM EDT | 130.00 | 26.85 | 24.35 | 26.60 | 0.00 | - | 4 | 0 | 81.45% |
| BIDU240517P00135000 | 2024-03-05 11:30AM EDT | 135.00 | 35.40 | 25.30 | 26.40 | 0.00 | - | - | 2 | 0.00% |
| BIDU240517P00140000 | 2024-02-28 10:30AM EDT | 140.00 | 32.55 | 34.30 | 36.25 | 0.00 | - | - | 0 | 91.26% |
