Mercado fechado
BOVESPA
116.565,17 +834,17 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,92 (-1,32%) PETROLEO CRU
91,02 +0,23 (+0,25%) OURO
1.863,70 -2,40 (-0,13%) Bitcoin USD
28.006,03 +977,26 (+3,62%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara6 de outubro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU231006C00075000 | 2023-09-07 3:47PM EDT | 75.00 | 62.20 | 59.00 | 60.15 | 0.00 | - | 1 | 2 | 224.22% |
| BIDU231006C00080000 | 2023-09-08 11:35AM EDT | 80.00 | 56.65 | 54.05 | 54.90 | 0.00 | - | 1 | 1 | 185.16% |
| BIDU231006C00095000 | 2023-09-05 11:20AM EDT | 95.00 | 48.00 | 38.95 | 39.95 | 0.00 | - | 1 | 1 | 125.39% |
| BIDU231006C00100000 | 2023-09-27 1:11PM EDT | 100.00 | 30.70 | 34.30 | 34.95 | 0.00 | - | 1 | 2 | 128.32% |
| BIDU231006C00110000 | 2023-09-27 12:53PM EDT | 110.00 | 20.79 | 24.25 | 24.90 | 0.00 | - | 2 | 6 | 89.16% |
| BIDU231006C00117000 | 2023-09-20 1:11PM EDT | 117.00 | 15.60 | 17.15 | 17.85 | 0.00 | - | - | 1 | 60.94% |
| BIDU231006C00118000 | 2023-09-19 12:33PM EDT | 118.00 | 15.15 | 16.20 | 16.75 | 0.00 | - | - | 2 | 55.86% |
| BIDU231006C00119000 | 2023-08-28 2:25PM EDT | 119.00 | 20.45 | 12.75 | 13.20 | 0.00 | - | - | 1 | 0.00% |
| BIDU231006C00120000 | 2023-09-29 12:17PM EDT | 120.00 | 16.00 | 14.15 | 14.75 | +16.00 | +25.49% | 1 | 1 | 63.92% |
| BIDU231006C00121000 | 2023-08-25 12:33PM EDT | 121.00 | 15.35 | 11.75 | 12.40 | 0.00 | - | 5 | 5 | 0.00% |
| BIDU231006C00122000 | 2023-09-15 12:07PM EDT | 122.00 | 15.15 | 12.40 | 12.75 | 0.00 | - | 6 | 5 | 56.69% |
| BIDU231006C00124000 | 2023-09-29 10:27AM EDT | 124.00 | 11.35 | 10.50 | 10.90 | +2.20 | +24.04% | 1 | 7 | 54.10% |
| BIDU231006C00125000 | 2023-09-27 2:25PM EDT | 125.00 | 6.70 | 9.60 | 9.95 | 0.00 | - | 1 | 7 | 51.61% |
| BIDU231006C00126000 | 2023-09-29 9:54AM EDT | 126.00 | 10.55 | 8.65 | 9.00 | +4.50 | +74.38% | 1 | 32 | 48.93% |
| BIDU231006C00127000 | 2023-09-28 9:49AM EDT | 127.00 | 5.42 | 7.65 | 8.10 | 0.00 | - | 1 | 3 | 47.17% |
| BIDU231006C00128000 | 2023-09-28 9:33AM EDT | 128.00 | 4.90 | 6.85 | 7.10 | 0.00 | - | 1 | 30 | 42.87% |
| BIDU231006C00129000 | 2023-09-29 10:53AM EDT | 129.00 | 6.90 | 5.95 | 6.20 | +2.20 | +46.81% | 2 | 48 | 40.55% |
| BIDU231006C00130000 | 2023-09-29 10:45AM EDT | 130.00 | 6.20 | 5.15 | 5.40 | +2.04 | +49.04% | 11 | 80 | 39.70% |
| BIDU231006C00131000 | 2023-09-29 9:41AM EDT | 131.00 | 5.90 | 4.45 | 4.65 | +2.45 | +71.01% | 5 | 66 | 38.97% |
| BIDU231006C00132000 | 2023-09-29 3:43PM EDT | 132.00 | 3.99 | 3.75 | 4.05 | +1.13 | +39.51% | 9 | 75 | 39.84% |
| BIDU231006C00133000 | 2023-09-29 3:29PM EDT | 133.00 | 3.43 | 3.10 | 3.25 | +0.98 | +40.00% | 82 | 113 | 36.82% |
| BIDU231006C00134000 | 2023-09-29 3:10PM EDT | 134.00 | 2.81 | 2.58 | 2.67 | +0.81 | +40.50% | 61 | 75 | 36.30% |
| BIDU231006C00135000 | 2023-09-29 3:55PM EDT | 135.00 | 2.11 | 2.10 | 2.18 | +0.45 | +27.11% | 297 | 257 | 36.18% |
| BIDU231006C00136000 | 2023-09-29 3:56PM EDT | 136.00 | 1.70 | 1.67 | 1.74 | +0.39 | +29.77% | 68 | 67 | 35.84% |
| BIDU231006C00137000 | 2023-09-29 3:58PM EDT | 137.00 | 1.39 | 1.33 | 1.38 | +0.41 | +41.84% | 94 | 70 | 35.79% |
| BIDU231006C00138000 | 2023-09-29 3:56PM EDT | 138.00 | 1.03 | 1.04 | 1.08 | +0.23 | +28.75% | 178 | 37 | 35.77% |
| BIDU231006C00139000 | 2023-09-29 3:55PM EDT | 139.00 | 0.77 | 0.79 | 0.86 | +0.04 | +5.48% | 108 | 30 | 36.28% |
| BIDU231006C00140000 | 2023-09-29 3:54PM EDT | 140.00 | 0.64 | 0.61 | 0.67 | +0.14 | +28.00% | 794 | 432 | 36.52% |
| BIDU231006C00141000 | 2023-09-29 3:45PM EDT | 141.00 | 0.48 | 0.47 | 0.51 | +0.04 | +9.09% | 81 | 63 | 36.62% |
| BIDU231006C00142000 | 2023-09-29 3:54PM EDT | 142.00 | 0.37 | 0.35 | 0.39 | +0.05 | +15.63% | 67 | 15 | 36.91% |
| BIDU231006C00143000 | 2023-09-29 3:07PM EDT | 143.00 | 0.31 | 0.26 | 0.30 | +0.06 | +24.00% | 15 | 38 | 37.35% |
| BIDU231006C00144000 | 2023-09-29 3:17PM EDT | 144.00 | 0.24 | 0.20 | 0.23 | +0.01 | +4.35% | 103 | 69 | 37.79% |
| BIDU231006C00145000 | 2023-09-29 3:54PM EDT | 145.00 | 0.16 | 0.15 | 0.17 | +0.01 | +6.67% | 98 | 98 | 37.99% |
| BIDU231006C00146000 | 2023-09-29 11:26AM EDT | 146.00 | 0.19 | 0.12 | 0.13 | -0.14 | -42.42% | 6 | 11 | 38.48% |
| BIDU231006C00147000 | 2023-09-29 1:54PM EDT | 147.00 | 0.13 | 0.10 | 0.11 | +0.02 | +18.18% | 1 | 31 | 39.65% |
| BIDU231006C00148000 | 2023-09-29 12:50PM EDT | 148.00 | 0.11 | 0.07 | 0.08 | +0.03 | +37.50% | 7 | 52 | 39.84% |
| BIDU231006C00149000 | 2023-09-29 3:34PM EDT | 149.00 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 23 | 46 | 41.21% |
| BIDU231006C00150000 | 2023-09-29 3:27PM EDT | 150.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 8 | 669 | 42.38% |
| BIDU231006C00152500 | 2023-09-29 3:26PM EDT | 152.50 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 11 | 111 | 43.36% |
| BIDU231006C00155000 | 2023-09-29 9:44AM EDT | 155.00 | 0.05 | 0.01 | 0.03 | +0.03 | +150.00% | 10 | 79 | 48.05% |
| BIDU231006C00157500 | 2023-09-11 2:58PM EDT | 157.50 | 0.75 | 0.01 | 0.03 | 0.00 | - | 4 | 5 | 50.00% |
| BIDU231006C00160000 | 2023-09-20 11:47AM EDT | 160.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 224 | 52.34% |
| BIDU231006C00162500 | 2023-09-27 9:58AM EDT | 162.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 23 | 57.03% |
| BIDU231006C00165000 | 2023-09-26 2:40PM EDT | 165.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 4 | 46 | 62.50% |
| BIDU231006C00167500 | 2023-09-26 2:40PM EDT | 167.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 64.84% |
| BIDU231006C00170000 | 2023-09-25 10:49AM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 205 | 65.63% |
| BIDU231006C00172500 | 2023-09-22 9:43AM EDT | 172.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 8 | 71.88% |
| BIDU231006C00175000 | 2023-09-20 10:24AM EDT | 175.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 6 | 75.78% |
| BIDU231006C00180000 | 2023-09-19 9:53AM EDT | 180.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 22 | 82.81% |
| BIDU231006C00185000 | 2023-09-01 10:53AM EDT | 185.00 | 0.59 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 89.84% |
| BIDU231006C00190000 | 2023-09-01 10:36AM EDT | 190.00 | 0.38 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 96.88% |
| BIDU231006C00200000 | 2023-09-13 11:28AM EDT | 200.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 14 | 118.75% |
| BIDU231006C00205000 | 2023-09-08 3:15PM EDT | 205.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 125.00% |
Opções de vendapara6 de outubro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU231006P00095000 | 2023-09-29 12:10PM EDT | 95.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 6 | 10 | 99.22% |
| BIDU231006P00100000 | 2023-08-30 3:22PM EDT | 100.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | - | 1 | 85.94% |
| BIDU231006P00105000 | 2023-09-29 12:04PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 3 | 5 | 73.44% |
| BIDU231006P00109000 | 2023-09-28 2:03PM EDT | 109.00 | 0.02 | 0.00 | 0.03 | +0.02 | - | 32 | 22 | 63.28% |
| BIDU231006P00110000 | 2023-09-28 1:54PM EDT | 110.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 15 | 60.94% |
| BIDU231006P00111000 | 2023-09-28 9:30AM EDT | 111.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 2 | 72 | 57.81% |
| BIDU231006P00112000 | 2023-09-26 11:02AM EDT | 112.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 7 | 6 | 55.47% |
| BIDU231006P00113000 | 2023-09-26 9:30AM EDT | 113.00 | 0.28 | 0.00 | 0.03 | 0.00 | - | 6 | 6 | 53.13% |
| BIDU231006P00114000 | 2023-09-29 9:32AM EDT | 114.00 | 0.07 | 0.00 | 0.03 | +0.04 | +133.33% | 7 | 124 | 50.78% |
| BIDU231006P00115000 | 2023-09-28 3:34PM EDT | 115.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 50 | 59 | 50.00% |
| BIDU231006P00116000 | 2023-09-29 2:53PM EDT | 116.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 21 | 35 | 50.00% |
| BIDU231006P00117000 | 2023-09-29 3:54PM EDT | 117.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 1 | 12 | 47.27% |
| BIDU231006P00118000 | 2023-09-29 3:48PM EDT | 118.00 | 0.04 | 0.02 | 0.04 | -0.15 | -78.95% | 101 | 88 | 46.48% |
| BIDU231006P00119000 | 2023-09-29 9:54AM EDT | 119.00 | 0.03 | 0.03 | 0.05 | -0.06 | -66.67% | 14 | 27 | 45.31% |
| BIDU231006P00120000 | 2023-09-29 2:33PM EDT | 120.00 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 27 | 217 | 43.95% |
| BIDU231006P00121000 | 2023-09-29 11:53AM EDT | 121.00 | 0.05 | 0.05 | 0.07 | -0.17 | -77.27% | 33 | 57 | 42.19% |
| BIDU231006P00122000 | 2023-09-29 9:48AM EDT | 122.00 | 0.12 | 0.06 | 0.08 | -0.20 | -62.50% | 1 | 26 | 40.23% |
| BIDU231006P00123000 | 2023-09-29 2:53PM EDT | 123.00 | 0.09 | 0.09 | 0.10 | -0.17 | -65.38% | 38 | 56 | 39.06% |
| BIDU231006P00124000 | 2023-09-29 1:34PM EDT | 124.00 | 0.11 | 0.11 | 0.12 | -0.22 | -66.67% | 31 | 115 | 37.31% |
| BIDU231006P00125000 | 2023-09-29 3:55PM EDT | 125.00 | 0.17 | 0.15 | 0.18 | -0.26 | -60.47% | 60 | 75 | 37.40% |
| BIDU231006P00126000 | 2023-09-29 11:53AM EDT | 126.00 | 0.18 | 0.20 | 0.24 | -0.43 | -70.49% | 10 | 33 | 36.62% |
| BIDU231006P00127000 | 2023-09-29 3:18PM EDT | 127.00 | 0.24 | 0.28 | 0.32 | -0.49 | -67.12% | 20 | 170 | 35.84% |
| BIDU231006P00128000 | 2023-09-29 3:56PM EDT | 128.00 | 0.42 | 0.38 | 0.43 | -0.51 | -54.84% | 12 | 119 | 35.25% |
| BIDU231006P00129000 | 2023-09-29 3:59PM EDT | 129.00 | 0.52 | 0.51 | 0.57 | -0.88 | -62.86% | 28 | 71 | 34.62% |
| BIDU231006P00130000 | 2023-09-29 3:59PM EDT | 130.00 | 0.71 | 0.70 | 0.76 | -0.69 | -49.29% | 145 | 196 | 34.23% |
| BIDU231006P00131000 | 2023-09-29 3:50PM EDT | 131.00 | 0.90 | 0.93 | 1.02 | -0.97 | -51.87% | 53 | 79 | 34.20% |
| BIDU231006P00132000 | 2023-09-29 3:55PM EDT | 132.00 | 1.29 | 1.23 | 1.31 | -1.05 | -44.87% | 47 | 100 | 33.72% |
| BIDU231006P00133000 | 2023-09-29 3:55PM EDT | 133.00 | 1.67 | 1.61 | 1.67 | -1.20 | -41.81% | 108 | 101 | 33.37% |
| BIDU231006P00134000 | 2023-09-29 3:59PM EDT | 134.00 | 2.05 | 2.04 | 2.11 | -1.33 | -39.35% | 51 | 56 | 33.23% |
| BIDU231006P00135000 | 2023-09-29 3:58PM EDT | 135.00 | 2.55 | 2.56 | 2.63 | -1.75 | -40.70% | 136 | 47 | 33.25% |
| BIDU231006P00136000 | 2023-09-29 3:51PM EDT | 136.00 | 2.89 | 3.10 | 3.25 | -1.85 | -39.03% | 122 | 72 | 33.74% |
| BIDU231006P00137000 | 2023-09-29 3:53PM EDT | 137.00 | 3.55 | 3.75 | 3.90 | -2.28 | -39.11% | 132 | 549 | 33.74% |
| BIDU231006P00138000 | 2023-09-29 3:30PM EDT | 138.00 | 4.10 | 4.45 | 4.60 | -3.01 | -42.33% | 23 | 17 | 33.55% |
| BIDU231006P00139000 | 2023-09-29 2:24PM EDT | 139.00 | 4.75 | 5.20 | 5.50 | -3.64 | -43.38% | 12 | 23 | 36.08% |
| BIDU231006P00140000 | 2023-09-29 3:44PM EDT | 140.00 | 5.90 | 6.00 | 6.20 | -3.78 | -39.05% | 15 | 47 | 33.94% |
| BIDU231006P00141000 | 2023-09-19 12:40PM EDT | 141.00 | 9.61 | 6.85 | 7.10 | 0.00 | - | 2 | 17 | 35.16% |
| BIDU231006P00142000 | 2023-09-28 11:50AM EDT | 142.00 | 9.90 | 7.70 | 8.05 | 0.00 | - | 1 | 2 | 37.21% |
| BIDU231006P00143000 | 2023-09-22 9:59AM EDT | 143.00 | 10.95 | 8.65 | 8.90 | 0.00 | - | 1 | 11 | 35.65% |
| BIDU231006P00144000 | 2023-09-28 12:54PM EDT | 144.00 | 11.63 | 9.60 | 9.85 | 0.00 | - | 26 | 27 | 36.57% |
| BIDU231006P00145000 | 2023-09-29 2:34PM EDT | 145.00 | 10.00 | 10.55 | 11.00 | -4.01 | -28.62% | 1 | 3 | 45.02% |
| BIDU231006P00147000 | 2023-09-27 10:06AM EDT | 147.00 | 16.20 | 12.50 | 12.95 | 0.00 | - | 25 | 0 | 48.93% |
| BIDU231006P00149000 | 2023-09-25 9:46AM EDT | 149.00 | 18.45 | 14.30 | 14.85 | 0.00 | - | 9 | 0 | 49.81% |
| BIDU231006P00150000 | 2023-09-26 3:35PM EDT | 150.00 | 19.10 | 15.30 | 16.00 | 0.00 | - | 1 | 0 | 59.13% |
| BIDU231006P00152500 | 2023-09-19 12:30PM EDT | 152.50 | 20.00 | 17.75 | 18.25 | 0.00 | - | 3 | 0 | 51.56% |
| BIDU231006P00155000 | 2023-09-01 1:53PM EDT | 155.00 | 11.04 | 19.85 | 20.80 | 0.00 | - | 1 | 0 | 61.04% |
| BIDU231006P00157500 | 2023-09-01 10:25AM EDT | 157.50 | 11.75 | 22.70 | 23.30 | 0.00 | - | 24 | 0 | 66.50% |
| BIDU231006P00160000 | 2023-09-18 9:35AM EDT | 160.00 | 27.00 | 25.30 | 25.90 | 0.00 | - | 2 | 0 | 78.71% |
© 2023 Yahoo. Todos os direitos reservados.
