La bourse est fermée

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
135,53+5,45 (+4,19 %)
À partir de 3:53PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour23 octobre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BIDU201023C000850002020-10-19 12:10AM EDT85.0046.8050.9051.150.00--2298.24%
BIDU201023C000900002020-09-29 12:03PM EDT90.0047.8845.8546.100.00-129261.33%
BIDU201023C001000002020-10-07 11:40AM EDT100.0026.0035.7036.000.00--0191.02%
BIDU201023C001050002020-10-19 10:30AM EDT105.0025.0029.0029.400.00--00.00%
BIDU201023C001070002020-10-05 12:07AM EDT107.0024.2528.9029.200.00-20171.29%
BIDU201023C001100002020-10-20 1:41PM EDT110.0019.7525.8026.100.00-50147.85%
BIDU201023C001110002020-10-19 12:09AM EDT111.0017.0024.9525.200.00--0151.37%
BIDU201023C001120002020-09-21 12:09AM EDT112.0014.500.000.000.00--00.00%
BIDU201023C001130002020-10-15 1:50PM EDT113.0017.9522.8523.150.00-23135.74%
BIDU201023C001140002020-10-21 9:32AM EDT114.0019.3021.7021.95+1.85+10.60%66117.87%
BIDU201023C001150002020-10-19 2:58PM EDT115.0014.0320.7521.000.00-16116.80%
BIDU201023C001160002020-10-20 10:38AM EDT116.0015.3019.9520.200.00-10124.61%
BIDU201023C001170002020-10-19 12:21PM EDT117.0012.7518.8019.050.00-37110.35%
BIDU201023C001180002020-10-21 12:19PM EDT118.0015.4517.7018.05+2.10+15.73%415102.05%
BIDU201023C001190002020-10-20 1:41PM EDT119.0010.8016.9516.950.00-218101.76%
BIDU201023C001200002020-10-20 12:00PM EDT120.0010.0015.8016.000.00-2093.75%
BIDU201023C001210002020-10-21 10:18AM EDT121.0014.0014.8015.00+7.20+105.88%15988.77%
BIDU201023C001220002020-10-19 10:42AM EDT122.008.0513.8014.100.00-128286.52%
BIDU201023C001230002020-10-21 12:38PM EDT123.0010.5012.8013.00+4.00+61.54%39478.71%
BIDU201023C001240002020-10-21 1:32PM EDT124.0010.0011.8512.05+3.75+60.00%4076.27%
BIDU201023C001250002020-10-21 2:42PM EDT125.0010.1910.9511.15+5.29+107.96%9519575.59%
BIDU201023C001260002020-10-21 1:51PM EDT126.008.259.8010.20+4.45+117.11%2068.07%
BIDU201023C001270002020-10-21 9:34AM EDT127.006.308.809.10+3.62+135.07%547260.64%
BIDU201023C001280002020-10-21 3:38PM EDT128.008.007.808.00+5.47+216.21%6962753.32%
BIDU201023C001290002020-10-21 3:34PM EDT129.007.106.907.10+4.87+218.39%9063551.86%
BIDU201023C001300002020-10-21 3:29PM EDT130.005.956.056.25+4.11+223.37%1,387051.17%
BIDU201023C001310002020-10-21 3:11PM EDT131.004.905.005.15+3.53+257.66%311045.12%
BIDU201023C001320002020-10-21 3:31PM EDT132.004.354.254.45+3.37+343.88%1,096046.73%
BIDU201023C001330002020-10-21 3:25PM EDT133.003.453.303.45+2.80+430.77%769039.67%
BIDU201023C001340002020-10-21 3:36PM EDT134.002.762.722.93+2.25+441.18%1,16860342.58%
BIDU201023C001350002020-10-21 3:36PM EDT135.002.202.012.20+1.82+478.95%6,8672,81339.31%
BIDU201023C001360002020-10-21 3:35PM EDT136.001.621.581.69+1.34+478.57%2,092039.01%
BIDU201023C001370002020-10-21 3:36PM EDT137.001.241.191.22+1.06+588.89%1,200037.79%
BIDU201023C001380002020-10-21 3:34PM EDT138.000.880.860.93+0.74+528.57%2991,13138.77%
BIDU201023C001390002020-10-21 3:35PM EDT139.000.650.580.67+0.57+712.50%172038.87%
BIDU201023C001400002020-10-21 3:35PM EDT140.000.470.440.49+0.42+840.00%1,883039.50%
BIDU201023C001410002020-10-21 3:38PM EDT141.000.350.340.37+0.28+400.00%614240.72%
BIDU201023C001420002020-10-21 3:02PM EDT142.000.210.230.26+0.16+320.00%86041.11%
BIDU201023C001430002020-10-21 3:27PM EDT143.000.190.170.19+0.14+280.00%38041.99%
BIDU201023C001440002020-10-21 10:54AM EDT144.000.110.140.16-0.11-50.00%131444.24%
BIDU201023C001450002020-10-21 3:37PM EDT145.000.120.110.12+0.11+1,100.00%2111,42845.31%
BIDU201023C001460002020-10-19 12:10AM EDT146.000.140.090.110.00-222348.05%
BIDU201023C001470002020-10-21 3:07PM EDT147.000.050.060.08-0.12-70.59%313248.63%
BIDU201023C001480002020-10-21 11:40AM EDT148.000.020.000.06-0.08-80.00%42349.61%
BIDU201023C001490002020-10-21 10:08AM EDT149.000.040.000.06-0.08-66.67%1052.73%
BIDU201023C001500002020-10-21 2:58PM EDT150.000.030.000.05+0.02+200.00%2054.30%
BIDU201023C001525002020-10-21 2:49PM EDT152.500.03-1.10-0.08-72.73%10119.82%
BIDU201023C001550002020-10-21 10:39AM EDT155.000.05-0.05-0.05-50.00%21068.75%
BIDU201023C001600002020-10-21 10:49AM EDT160.000.010.000.030.00-1071.09%
BIDU201023C001650002020-10-21 9:41AM EDT165.000.04-0.01+0.01+33.33%-8179.69%
BIDU201023C001700002020-10-14 3:59PM EDT170.000.100.000.010.00-55084.38%
BIDU201023C001750002020-10-19 12:10AM EDT175.000.03-0.020.00--98107.81%
Options de ventepour23 octobre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BIDU201023P000850002020-10-01 1:24PM EDT85.000.090.001.51-0.38-80.85%10324.71%
BIDU201023P000950002020-09-25 2:39PM EDT95.000.310.000.170.00-20176.95%
BIDU201023P001000002020-10-20 2:44PM EDT100.000.030.000.130.00-330148.44%
BIDU201023P001050002020-10-12 10:19AM EDT105.000.050.000.180.00-10133.20%
BIDU201023P001070002020-10-20 12:25PM EDT107.000.010.000.180.00-1730124.61%
BIDU201023P001080002020-10-20 12:28PM EDT108.000.010.000.160.00-4000118.36%
BIDU201023P001090002020-10-20 12:28PM EDT109.000.010.000.180.00-200227116.02%
BIDU201023P001100002020-10-14 12:40PM EDT110.000.040.000.140.00-13106107.81%
BIDU201023P001110002020-10-20 12:28PM EDT111.000.020.000.040.00-914088.28%
BIDU201023P001120002020-10-19 1:01PM EDT112.000.030.000.030.00-16082.03%
BIDU201023P001130002020-10-20 2:44PM EDT113.000.030.000.060.00-3085.16%
BIDU201023P001140002020-10-20 2:39PM EDT114.000.010.020.050.00-20083.20%
BIDU201023P001150002020-10-20 2:39PM EDT115.000.090.010.10+0.06+200.00%2084.38%
BIDU201023P001160002020-10-16 9:30AM EDT116.000.080.020.040.00-518874.22%
BIDU201023P001170002020-10-14 1:42PM EDT117.000.100.010.030.00-39767.19%
BIDU201023P001180002020-10-19 1:36PM EDT118.000.070.020.040.00-18567.19%
BIDU201023P001190002020-10-20 12:28PM EDT119.000.050.000.040.00-20060.16%
BIDU201023P001200002020-10-21 9:48AM EDT120.000.030.020.04-0.06-66.67%1319459.77%
BIDU201023P001210002020-10-21 12:21PM EDT121.000.040.020.04-0.08-66.67%3313856.25%
BIDU201023P001220002020-10-21 11:32AM EDT122.000.040.030.05-0.06-60.00%26055.08%
BIDU201023P001230002020-10-21 11:21AM EDT123.000.070.030.05-0.14-66.67%7051.17%
BIDU201023P001240002020-10-21 9:30AM EDT124.000.100.030.06-0.17-62.96%1050.78%
BIDU201023P001250002020-10-21 10:36AM EDT125.000.100.050.07-0.34-77.27%32048.05%
BIDU201023P001260002020-10-21 3:26PM EDT126.000.060.050.07-0.62-91.18%90044.14%
BIDU201023P001270002020-10-21 10:33AM EDT127.000.080.060.08-0.73-90.12%9326341.02%
BIDU201023P001280002020-10-21 3:26PM EDT128.000.100.080.11-0.90-90.00%195039.45%
BIDU201023P001290002020-10-21 3:19PM EDT129.000.160.110.14-1.24-88.57%448037.11%
BIDU201023P001300002020-10-21 3:32PM EDT130.000.150.160.18-1.72-91.98%761034.67%
BIDU201023P001310002020-10-21 3:26PM EDT131.000.250.230.28-2.15-89.58%13522933.99%
BIDU201023P001320002020-10-21 3:15PM EDT132.000.410.330.38-2.57-86.24%514031.93%
BIDU201023P001330002020-10-21 3:25PM EDT133.000.530.540.60-4.07-88.48%39414431.84%
BIDU201023P001340002020-10-21 3:37PM EDT134.000.880.800.90-3.92-81.67%428031.74%
BIDU201023P001350002020-10-21 3:37PM EDT135.001.211.211.27-4.76-79.73%296031.08%
BIDU201023P001360002020-10-21 10:48AM EDT136.002.761.661.77-2.84-50.71%366531.03%
BIDU201023P001370002020-10-21 12:55PM EDT137.004.202.282.29-4.05-49.09%357929.15%
BIDU201023P001380002020-10-21 3:37PM EDT138.003.052.953.15-5.30-63.47%22032.86%
BIDU201023P001390002020-10-21 2:04PM EDT139.004.753.703.85-4.75-50.00%2030.76%
BIDU201023P001400002020-10-21 1:29PM EDT140.006.304.554.70-4.32-40.68%411530.66%
BIDU201023P001410002020-10-19 12:10AM EDT141.006.555.255.45-4.25-39.35%200.00%
BIDU201023P001420002020-10-19 12:10AM EDT142.0012.506.106.350.00--00.00%
BIDU201023P001450002020-10-21 1:30PM EDT145.0011.059.059.20-4.30-28.01%21200.00%
BIDU201023P001460002020-10-19 12:10AM EDT146.0015.8010.0510.150.00-200.00%
BIDU201023P001470002020-10-19 12:10AM EDT147.0015.2011.0511.300.00--00.00%
BIDU201023P001480002020-10-21 12:19PM EDT148.0014.6012.1012.35-2.85-16.33%100.00%
BIDU201023P001500002020-10-19 12:10AM EDT150.0019.0114.0514.300.00--220.00%
BIDU201023P001550002020-10-19 12:10AM EDT155.0023.9818.9519.150.00--00.00%
BIDU201023P001600002020-10-21 10:19AM EDT160.0024.8223.9024.20+1.12+4.73%500.00%
BIDU201023P001650002020-10-19 11:04AM EDT165.0034.5030.5030.850.00---174.32%
BIDU201023P001700002020-10-19 10:18AM EDT170.0039.0535.5036.050.00--0196.58%
BIDU201023P001750002020-10-19 10:08AM EDT175.0043.5540.4540.900.00--0209.57%