La bourse est fermée

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
164,01-3,05 (-1,83 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour6 août 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BIDU210806C001050002021-07-27 2:10PM EDT105.0051.1057.9560.250.00-33150.78%
BIDU210806C001100002021-07-28 11:14AM EDT110.0057.4052.9555.250.00-14136.33%
BIDU210806C001150002021-07-29 9:34AM EDT115.0052.0047.9550.250.00-108122.66%
BIDU210806C001200002021-07-26 3:22PM EDT120.0043.0542.9545.250.00-22109.57%
BIDU210806C001300002021-07-30 2:30PM EDT130.0033.7533.5534.45-8.25-19.64%1063110.64%
BIDU210806C001320002021-07-27 11:17AM EDT132.0024.0531.0533.150.00-5-79.69%
BIDU210806C001350002021-07-23 9:51AM EDT135.0035.1028.2030.200.00-2281.54%
BIDU210806C001380002021-07-27 12:19PM EDT138.0018.7025.1027.250.00-9971.88%
BIDU210806C001390002021-07-30 10:24AM EDT139.0026.0024.1526.30-2.76-9.60%1572.75%
BIDU210806C001400002021-07-28 3:40PM EDT140.0025.5023.1025.400.00-3871.58%
BIDU210806C001430002021-07-27 1:12PM EDT143.0013.5520.2022.450.00-6667.29%
BIDU210806C001440002021-07-27 11:36AM EDT144.0014.2019.2521.400.00-2264.55%
BIDU210806C001450002021-07-29 10:25AM EDT145.0019.8618.3520.500.00-22565.72%
BIDU210806C001460002021-07-27 10:57AM EDT146.0013.1017.3019.550.00-382562.84%
BIDU210806C001470002021-07-27 3:54PM EDT147.0012.8016.6017.950.00-272154.20%
BIDU210806C001480002021-07-27 12:10PM EDT148.0011.0015.4017.550.00-5458.69%
BIDU210806C001490002021-07-27 10:28AM EDT149.0016.5014.4516.550.00-3456.54%
BIDU210806C001500002021-07-29 11:12AM EDT150.0014.4013.5515.70-3.00-17.24%12657.03%
BIDU210806C001525002021-07-29 11:09AM EDT152.5012.1512.1512.75-2.55-17.35%22056.37%
BIDU210806C001550002021-07-30 3:21PM EDT155.009.779.8510.35-2.58-20.89%219950.51%
BIDU210806C001575002021-07-30 2:51PM EDT157.508.107.808.20-1.95-19.40%2920250.59%
BIDU210806C001600002021-07-30 3:52PM EDT160.006.256.106.35-2.26-26.56%8040648.66%
BIDU210806C001625002021-07-30 3:36PM EDT162.504.424.504.70-2.13-32.52%27331046.70%
BIDU210806C001650002021-07-30 3:58PM EDT165.003.233.203.35-2.07-39.06%61439645.46%
BIDU210806C001675002021-07-30 3:58PM EDT167.502.252.192.33-1.45-39.19%52560945.12%
BIDU210806C001700002021-07-30 3:59PM EDT170.001.501.451.58-1.26-45.65%1,1123,34845.17%
BIDU210806C001725002021-07-30 3:54PM EDT172.500.980.951.05-0.97-49.74%53879745.51%
BIDU210806C001750002021-07-30 3:57PM EDT175.000.640.600.67-0.68-51.52%5951,59245.65%
BIDU210806C001775002021-07-30 3:52PM EDT177.500.440.370.45-0.46-51.11%13666746.83%
BIDU210806C001800002021-07-30 3:49PM EDT180.000.300.250.30-0.31-50.82%2,1803,05747.95%
BIDU210806C001825002021-07-30 3:47PM EDT182.500.180.130.24-0.19-51.35%722,75550.88%
BIDU210806C001850002021-07-30 3:47PM EDT185.000.150.140.15-0.13-46.43%9048850.98%
BIDU210806C001875002021-07-30 12:08PM EDT187.500.100.050.12-0.11-52.38%2544150.98%
BIDU210806C001900002021-07-30 3:57PM EDT190.000.090.080.09-0.07-43.75%2012,68455.08%
BIDU210806C001925002021-07-30 1:42PM EDT192.500.070.050.13-0.04-36.36%411959.77%
BIDU210806C001950002021-07-30 11:53AM EDT195.000.040.040.08-0.04-50.00%151,38960.16%
BIDU210806C001975002021-07-29 3:46PM EDT197.500.040.000.05-0.04-50.00%2122357.42%
BIDU210806C002000002021-07-30 3:59PM EDT200.000.040.010.05-0.03-42.86%11148162.11%
BIDU210806C002025002021-07-30 3:42PM EDT202.500.020.000.06-0.03-60.00%1812665.63%
BIDU210806C002050002021-07-29 1:36PM EDT205.000.040.000.080.00-5621071.09%
BIDU210806C002075002021-07-29 1:18PM EDT207.500.060.000.080.00-16574.61%
BIDU210806C002100002021-07-30 3:44PM EDT210.000.020.000.05-0.01-33.33%4774373.83%
BIDU210806C002125002021-07-29 1:08PM EDT212.500.030.000.070.00-73579.69%
BIDU210806C002150002021-07-27 9:43AM EDT215.000.030.000.070.00-123782.81%
BIDU210806C002175002021-07-30 3:45PM EDT217.500.020.000.07-0.05-71.43%193385.94%
BIDU210806C002200002021-07-30 3:44PM EDT220.000.010.000.07-0.03-75.00%1311789.06%
BIDU210806C002225002021-07-30 9:59AM EDT222.500.040.000.07-0.08-66.67%101792.19%
BIDU210806C002250002021-07-30 9:59AM EDT225.000.040.000.07-0.01-20.00%104995.31%
BIDU210806C002275002021-07-19 11:03AM EDT227.500.210.000.070.00-1298.05%
BIDU210806C002300002021-07-30 1:42PM EDT230.000.040.000.07+0.02+100.00%3557100.78%
BIDU210806C002350002021-07-29 3:45PM EDT235.000.020.000.060.00-3087104.69%
BIDU210806C002400002021-07-30 9:44AM EDT240.000.020.000.030.00-7151103.13%
BIDU210806C002450002021-07-07 10:47AM EDT245.000.330.000.060.00-12115.63%
BIDU210806C002500002021-07-26 12:06PM EDT250.000.010.000.04-0.03-75.00%264115.63%
BIDU210806C002550002021-07-19 12:27PM EDT255.000.080.000.030.00-127117.19%
BIDU210806C002600002021-07-08 2:42PM EDT260.000.210.000.040.00-89125.00%
BIDU210806C002650002021-07-19 12:10AM EDT265.000.090.000.040.00--8129.69%
BIDU210806C002700002021-07-01 1:42PM EDT270.000.390.000.040.00--1134.38%
BIDU210806C002750002021-07-01 1:42PM EDT275.000.330.000.040.00--1139.06%
BIDU210806C002800002021-07-01 10:02AM EDT280.000.550.000.060.00--9148.44%
BIDU210806C002900002021-06-30 11:03AM EDT290.000.500.000.030.00--1146.88%
BIDU210806C003000002021-07-13 10:38AM EDT300.000.070.000.020.00-250250150.00%
Options de ventepour6 août 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BIDU210806P000990002021-07-30 10:50AM EDT99.000.020.010.03-0.07-77.78%35617142.19%
BIDU210806P001000002021-07-29 11:23AM EDT100.000.050.000.080.00-2103150.00%
BIDU210806P001010002021-07-27 11:24AM EDT101.000.370.000.080.00-6565147.66%
BIDU210806P001020002021-07-27 1:50PM EDT102.000.340.000.080.00-7169144.53%
BIDU210806P001030002021-07-27 10:43AM EDT103.000.280.000.080.00-3232142.19%
BIDU210806P001050002021-07-27 3:05PM EDT105.000.290.010.080.00-2430138.28%
BIDU210806P001100002021-07-30 1:32PM EDT110.000.020.010.08-0.34-94.44%154125.00%
BIDU210806P001150002021-07-30 11:59AM EDT115.000.030.020.09-0.41-93.18%1136115.23%
BIDU210806P001200002021-07-30 3:25PM EDT120.000.050.020.10-0.01-16.67%447103.91%
BIDU210806P001210002021-07-30 3:28PM EDT121.000.030.020.10-0.13-81.25%519101.56%
BIDU210806P001220002021-07-28 12:14PM EDT122.000.170.020.100.00-222099.22%
BIDU210806P001230002021-07-29 2:40PM EDT123.000.070.030.100.00-3797.66%
BIDU210806P001240002021-07-27 12:40PM EDT124.000.100.030.110.00-1996.09%
BIDU210806P001250002021-07-28 2:54PM EDT125.000.130.030.110.00-4810393.75%
BIDU210806P001260002021-07-27 11:08AM EDT126.000.740.040.110.00-4492.19%
BIDU210806P001270002021-07-27 11:27AM EDT127.000.850.040.120.00-221690.23%
BIDU210806P001280002021-07-28 11:43AM EDT128.000.200.020.120.00-6686.33%
BIDU210806P001290002021-07-28 12:14PM EDT129.000.200.050.130.00-114086.91%
BIDU210806P001300002021-07-29 2:19PM EDT130.000.060.050.14-0.04-40.00%221885.16%
BIDU210806P001310002021-07-30 1:39PM EDT131.000.060.060.14-0.14-70.00%11883.20%
BIDU210806P001330002021-07-28 1:54PM EDT133.000.200.060.160.00-252779.49%
BIDU210806P001340002021-07-30 11:37AM EDT134.000.090.030.17-1.19-92.97%2475.98%
BIDU210806P001350002021-07-30 3:54PM EDT135.000.070.040.11-0.07-50.00%540870.51%
BIDU210806P001360002021-07-27 12:55PM EDT136.001.610.050.190.00-504373.24%
BIDU210806P001370002021-07-27 3:52PM EDT137.001.120.060.200.00-201071.68%
BIDU210806P001380002021-07-27 1:26PM EDT138.000.450.070.150.00-12067.38%
BIDU210806P001390002021-07-29 11:27AM EDT139.000.200.090.240.00-116669.43%
BIDU210806P001400002021-07-30 3:22PM EDT140.000.100.100.20-0.10-50.00%1383565.82%
BIDU210806P001410002021-07-30 3:16PM EDT141.000.170.120.28-0.02-10.53%1217166.60%
BIDU210806P001420002021-07-27 3:59PM EDT142.000.190.140.20-0.22-53.66%102962.11%
BIDU210806P001430002021-07-29 9:30AM EDT143.000.270.160.330.00-35663.87%
BIDU210806P001440002021-07-30 3:23PM EDT144.000.250.190.29-0.07-21.87%638461.04%
BIDU210806P001450002021-07-30 3:35PM EDT145.000.260.250.31-0.11-29.73%7437860.25%
BIDU210806P001460002021-07-30 2:51PM EDT146.000.320.260.37+0.01+3.23%143058.98%
BIDU210806P001470002021-07-30 2:27PM EDT147.000.350.290.38+0.01+2.94%714457.03%
BIDU210806P001480002021-07-30 2:59PM EDT148.000.440.370.42-0.07-13.73%85556.45%
BIDU210806P001490002021-07-30 1:34PM EDT149.000.470.430.55-0.06-11.32%710056.54%
BIDU210806P001500002021-07-30 3:27PM EDT150.000.520.480.55+0.07+15.56%23285954.30%
BIDU210806P001525002021-07-30 3:01PM EDT152.500.800.700.87+0.17+26.98%7147153.08%
BIDU210806P001550002021-07-30 3:53PM EDT155.001.090.951.16+0.24+28.24%2,03693051.76%
BIDU210806P001575002021-07-30 3:53PM EDT157.501.571.481.60+0.31+24.60%75279349.27%
BIDU210806P001600002021-07-30 3:53PM EDT160.002.221.972.26+0.56+33.73%35861447.61%
BIDU210806P001625002021-07-30 3:53PM EDT162.503.102.943.15+0.75+31.91%27326746.22%
BIDU210806P001650002021-07-30 3:56PM EDT165.004.204.104.45+1.00+31.25%18043046.78%
BIDU210806P001675002021-07-30 3:57PM EDT167.505.755.555.85+1.35+30.68%7820145.48%
BIDU210806P001700002021-07-30 3:56PM EDT170.007.457.357.60+1.45+24.17%11384845.61%
BIDU210806P001725002021-07-30 3:34PM EDT172.509.609.159.60+2.60+37.14%11844746.51%
BIDU210806P001750002021-07-30 3:56PM EDT175.0012.0411.1011.80+2.83+30.73%13625148.54%
BIDU210806P001775002021-07-30 2:03PM EDT177.5013.7312.7514.80+1.33+10.73%816065.09%
BIDU210806P001800002021-07-30 3:20PM EDT180.0016.7015.7017.15+2.90+21.01%5532652.34%
BIDU210806P001825002021-07-30 12:30PM EDT182.5018.5218.4519.15+2.21+13.55%7214953.71%
BIDU210806P001850002021-07-30 3:47PM EDT185.0021.2820.9021.70+3.04+16.67%6015658.94%
BIDU210806P001875002021-07-30 10:56AM EDT187.5023.2422.4024.55+2.06+9.73%611086.18%
BIDU210806P001900002021-07-30 1:07PM EDT190.0026.2425.5026.65+2.91+12.47%3113955.08%
BIDU210806P001925002021-07-30 2:53PM EDT192.5027.7527.4029.35+1.75+6.73%1010092.53%
BIDU210806P001950002021-07-27 11:16AM EDT195.0030.4029.8532.15-9.80-24.38%1104105.81%
BIDU210806P001975002021-07-27 10:00AM EDT197.5038.8532.4534.450.00-142105.96%
BIDU210806P002000002021-07-30 2:29PM EDT200.0036.2835.7536.50+3.00+9.01%2033975.98%
BIDU210806P002025002021-07-30 2:29PM EDT202.5038.7737.3039.55+3.03+8.48%10138119.04%
BIDU210806P002050002021-07-27 12:26PM EDT205.0050.2540.0542.100.00-141478.52%
BIDU210806P002075002021-07-21 12:44PM EDT207.5027.6242.3044.600.00-14130.37%
BIDU210806P002100002021-07-26 1:22PM EDT210.0046.4045.2547.050.00-40240193.55%
BIDU210806P002125002021-07-19 11:37AM EDT212.5035.8947.3049.600.00-56139.89%
BIDU210806P002150002021-07-28 10:50AM EDT215.0048.9049.8052.100.00-91144.53%
BIDU210806P002175002021-07-19 3:30PM EDT217.5053.0852.3054.600.00-100149.02%
BIDU210806P002200002021-07-27 12:54PM EDT220.0054.3055.0557.100.00-22599.22%
BIDU210806P002225002021-07-20 10:16AM EDT222.5048.7257.4059.600.00-1181.25%
BIDU210806P002250002021-07-27 12:38PM EDT225.0071.1660.0562.100.00-91105.47%
BIDU210806P002300002021-07-13 10:19AM EDT230.0044.4064.8067.100.00-140170.41%
BIDU210806P002600002021-07-27 9:30AM EDT260.00104.6594.8097.100.00-120215.14%
BIDU210806P002700002021-07-08 9:41AM EDT270.0095.07105.10107.100.00--0160.55%