Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.893,61 -1.569,10 (-2,43%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240503C00085000 | 2024-04-25 1:14PM EDT | 85.00 | 15.50 | 14.90 | 16.50 | 0.00 | - | 88 | 93 | 72.27% |
| BIDU240503C00088000 | 2024-04-26 12:53PM EDT | 88.00 | 12.93 | 11.80 | 13.50 | +0.94 | +7.84% | 1 | 11 | 56.06% |
| BIDU240503C00089000 | 2024-04-26 3:13PM EDT | 89.00 | 11.90 | 10.90 | 12.50 | +0.62 | +5.50% | 5 | 30 | 55.76% |
| BIDU240503C00090000 | 2024-04-26 3:46PM EDT | 90.00 | 10.70 | 10.60 | 10.90 | +0.70 | +7.00% | 85 | 73 | 54.59% |
| BIDU240503C00091000 | 2024-04-25 1:24PM EDT | 91.00 | 8.87 | 8.90 | 10.55 | 0.00 | - | 60 | 91 | 78.96% |
| BIDU240503C00092000 | 2024-04-25 3:04PM EDT | 92.00 | 8.10 | 7.85 | 9.55 | 0.00 | - | 233 | 62 | 73.29% |
| BIDU240503C00093000 | 2024-04-26 2:09PM EDT | 93.00 | 7.90 | 6.90 | 8.60 | +0.52 | +7.05% | 70 | 34 | 68.90% |
| BIDU240503C00094000 | 2024-04-26 3:11PM EDT | 94.00 | 6.95 | 6.00 | 7.65 | +0.46 | +7.09% | 99 | 67 | 64.36% |
| BIDU240503C00095000 | 2024-04-26 12:02PM EDT | 95.00 | 6.20 | 5.15 | 6.15 | +0.81 | +15.03% | 218 | 335 | 45.70% |
| BIDU240503C00096000 | 2024-04-26 3:38PM EDT | 96.00 | 5.14 | 4.45 | 5.25 | +0.54 | +11.74% | 548 | 563 | 42.82% |
| BIDU240503C00097000 | 2024-04-26 3:23PM EDT | 97.00 | 4.25 | 3.60 | 4.45 | +0.53 | +14.25% | 834 | 196 | 41.60% |
| BIDU240503C00098000 | 2024-04-26 3:53PM EDT | 98.00 | 3.50 | 3.00 | 4.05 | +0.47 | +15.51% | 200 | 324 | 47.36% |
| BIDU240503C00099000 | 2024-04-26 3:59PM EDT | 99.00 | 2.88 | 2.27 | 3.00 | +0.39 | +15.66% | 39 | 285 | 39.11% |
| BIDU240503C00100000 | 2024-04-26 3:58PM EDT | 100.00 | 2.29 | 1.75 | 2.36 | +0.26 | +12.81% | 603 | 1,249 | 37.74% |
| BIDU240503C00101000 | 2024-04-26 3:54PM EDT | 101.00 | 1.74 | 1.57 | 1.90 | +0.25 | +16.78% | 1,177 | 513 | 38.28% |
| BIDU240503C00102000 | 2024-04-26 3:59PM EDT | 102.00 | 1.43 | 1.07 | 1.60 | +0.32 | +28.83% | 1,131 | 670 | 40.48% |
| BIDU240503C00103000 | 2024-04-26 3:58PM EDT | 103.00 | 1.07 | 1.00 | 1.12 | +0.18 | +20.22% | 500 | 762 | 37.99% |
| BIDU240503C00104000 | 2024-04-26 3:59PM EDT | 104.00 | 0.86 | 0.73 | 0.88 | +0.15 | +21.13% | 397 | 368 | 38.87% |
| BIDU240503C00105000 | 2024-04-26 3:59PM EDT | 105.00 | 0.63 | 0.56 | 0.67 | +0.11 | +21.15% | 1,033 | 913 | 39.31% |
| BIDU240503C00106000 | 2024-04-26 3:42PM EDT | 106.00 | 0.47 | 0.30 | 0.52 | +0.06 | +14.63% | 77 | 67 | 40.14% |
| BIDU240503C00107000 | 2024-04-26 3:19PM EDT | 107.00 | 0.37 | 0.33 | 0.40 | +0.07 | +23.33% | 343 | 289 | 40.87% |
| BIDU240503C00108000 | 2024-04-26 3:57PM EDT | 108.00 | 0.25 | 0.24 | 0.31 | +0.03 | +13.64% | 371 | 221 | 41.75% |
| BIDU240503C00109000 | 2024-04-26 3:59PM EDT | 109.00 | 0.22 | 0.15 | 0.24 | +0.05 | +29.41% | 139 | 86 | 42.58% |
| BIDU240503C00110000 | 2024-04-26 3:59PM EDT | 110.00 | 0.16 | 0.12 | 0.19 | +0.03 | +23.08% | 1,122 | 621 | 43.65% |
| BIDU240503C00111000 | 2024-04-26 3:58PM EDT | 111.00 | 0.12 | 0.08 | 0.15 | +0.02 | +20.00% | 7 | 40 | 44.63% |
| BIDU240503C00112000 | 2024-04-26 1:06PM EDT | 112.00 | 0.09 | 0.08 | 0.12 | +0.01 | +12.50% | 61 | 36 | 45.70% |
| BIDU240503C00113000 | 2024-04-26 3:24PM EDT | 113.00 | 0.10 | 0.04 | 0.25 | +0.03 | +42.86% | 20 | 43 | 50.49% |
| BIDU240503C00114000 | 2024-04-26 10:44AM EDT | 114.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 1 | 108 | 46.88% |
| BIDU240503C00115000 | 2024-04-26 3:07PM EDT | 115.00 | 0.07 | 0.03 | 0.10 | +0.02 | +40.00% | 12 | 95 | 52.73% |
| BIDU240503C00116000 | 2024-04-25 9:58AM EDT | 116.00 | 0.05 | 0.03 | 0.25 | 0.00 | - | 1 | 25 | 58.89% |
| BIDU240503C00117000 | 2024-04-16 10:40AM EDT | 117.00 | 0.13 | 0.02 | 0.15 | 0.00 | - | 2 | 17 | 56.64% |
| BIDU240503C00118000 | 2024-04-26 3:48PM EDT | 118.00 | 0.03 | 0.02 | 0.24 | -0.07 | -70.00% | 1 | 25 | 63.67% |
| BIDU240503C00119000 | 2024-04-15 11:17AM EDT | 119.00 | 0.22 | 0.02 | 0.20 | 0.00 | - | 201 | 338 | 64.45% |
| BIDU240503C00120000 | 2024-04-26 9:31AM EDT | 120.00 | 0.18 | 0.01 | 0.22 | +0.07 | +63.64% | 1 | 148 | 67.58% |
| BIDU240503C00122000 | 2024-04-15 3:44PM EDT | 122.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | - | 8 | 72.66% |
| BIDU240503C00125000 | 2024-04-22 11:51AM EDT | 125.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 1 | 68 | 76.37% |
| BIDU240503C00130000 | 2024-04-26 3:35PM EDT | 130.00 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 1 | 24 | 81.25% |
| BIDU240503C00135000 | 2024-04-12 10:56AM EDT | 135.00 | 0.11 | 0.01 | 0.18 | 0.00 | - | 2 | 14 | 99.80% |
| BIDU240503C00140000 | 2024-04-01 3:05PM EDT | 140.00 | 0.29 | 0.00 | 0.19 | 0.00 | - | 2 | 0 | 110.16% |
| BIDU240503C00145000 | 2024-04-15 1:10PM EDT | 145.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 2 | 4 | 119.73% |
Opções de vendapara3 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240503P00075000 | 2024-04-26 3:41PM EDT | 75.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 168 | 7 | 88.28% |
| BIDU240503P00080000 | 2024-04-26 10:21AM EDT | 80.00 | 0.07 | 0.01 | 0.16 | +0.02 | +40.00% | 22 | 82 | 82.03% |
| BIDU240503P00085000 | 2024-04-26 12:40PM EDT | 85.00 | 0.07 | 0.02 | 0.20 | +0.05 | +250.00% | 8 | 128 | 66.02% |
| BIDU240503P00087000 | 2024-04-22 2:35PM EDT | 87.00 | 0.11 | 0.02 | 0.20 | 0.00 | - | 7 | 10 | 58.20% |
| BIDU240503P00088000 | 2024-04-26 12:41PM EDT | 88.00 | 0.04 | 0.02 | 0.20 | 0.00 | - | 10 | 257 | 54.30% |
| BIDU240503P00089000 | 2024-04-25 3:32PM EDT | 89.00 | 0.06 | 0.02 | 0.24 | 0.00 | - | 1 | 72 | 52.15% |
| BIDU240503P00090000 | 2024-04-26 2:20PM EDT | 90.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 102 | 247 | 45.90% |
| BIDU240503P00091000 | 2024-04-26 3:49PM EDT | 91.00 | 0.07 | 0.04 | 0.08 | -0.03 | -30.00% | 51 | 52 | 40.43% |
| BIDU240503P00092000 | 2024-04-26 1:05PM EDT | 92.00 | 0.17 | 0.05 | 0.17 | -0.01 | -5.56% | 76 | 213 | 42.87% |
| BIDU240503P00093000 | 2024-04-26 3:55PM EDT | 93.00 | 0.11 | 0.08 | 0.21 | -0.05 | -31.25% | 87 | 616 | 40.72% |
| BIDU240503P00094000 | 2024-04-26 2:29PM EDT | 94.00 | 0.14 | 0.14 | 0.38 | -0.09 | -39.13% | 100 | 124 | 43.12% |
| BIDU240503P00095000 | 2024-04-26 3:43PM EDT | 95.00 | 0.21 | 0.20 | 0.30 | -0.13 | -38.24% | 644 | 580 | 35.55% |
| BIDU240503P00096000 | 2024-04-26 3:59PM EDT | 96.00 | 0.35 | 0.15 | 0.60 | -0.19 | -35.19% | 227 | 380 | 39.50% |
| BIDU240503P00097000 | 2024-04-26 3:58PM EDT | 97.00 | 0.53 | 0.48 | 0.68 | -0.21 | -28.38% | 337 | 286 | 35.89% |
| BIDU240503P00098000 | 2024-04-26 3:59PM EDT | 98.00 | 0.81 | 0.77 | 0.91 | -0.28 | -25.69% | 742 | 245 | 34.86% |
| BIDU240503P00099000 | 2024-04-26 3:52PM EDT | 99.00 | 1.13 | 0.80 | 1.25 | -0.32 | -22.07% | 282 | 269 | 34.74% |
| BIDU240503P00100000 | 2024-04-26 3:59PM EDT | 100.00 | 1.60 | 1.48 | 1.91 | -0.27 | -14.44% | 473 | 447 | 39.01% |
| BIDU240503P00101000 | 2024-04-26 3:55PM EDT | 101.00 | 2.09 | 1.99 | 2.40 | -0.54 | -20.53% | 283 | 59 | 38.67% |
| BIDU240503P00102000 | 2024-04-26 3:38PM EDT | 102.00 | 2.65 | 2.59 | 2.89 | -0.62 | -18.96% | 84 | 486 | 36.94% |
| BIDU240503P00103000 | 2024-04-26 3:57PM EDT | 103.00 | 3.30 | 2.84 | 3.95 | -0.90 | -21.43% | 123 | 51 | 44.80% |
| BIDU240503P00104000 | 2024-04-26 3:49PM EDT | 104.00 | 4.11 | 3.70 | 4.65 | -0.63 | -13.29% | 22 | 49 | 44.97% |
| BIDU240503P00105000 | 2024-04-26 3:38PM EDT | 105.00 | 4.88 | 4.70 | 5.55 | -0.52 | -9.63% | 13 | 47 | 48.44% |
| BIDU240503P00106000 | 2024-04-11 12:06PM EDT | 106.00 | 6.10 | 5.05 | 6.55 | 0.00 | - | 1 | 44 | 53.66% |
| BIDU240503P00107000 | 2024-04-26 1:05PM EDT | 107.00 | 6.81 | 6.40 | 7.50 | -4.75 | -41.09% | 1 | 41 | 57.52% |
| BIDU240503P00108000 | 2024-04-26 9:41AM EDT | 108.00 | 5.35 | 7.25 | 7.85 | -5.63 | -51.28% | 5 | 126 | 43.95% |
| BIDU240503P00109000 | 2024-04-23 10:28AM EDT | 109.00 | 11.02 | 7.70 | 9.45 | 0.00 | - | 5 | 15 | 65.63% |
| BIDU240503P00110000 | 2024-04-08 2:14PM EDT | 110.00 | 8.57 | 8.65 | 10.40 | 0.00 | - | 4 | 5 | 68.70% |
| BIDU240503P00111000 | 2024-04-16 10:07AM EDT | 111.00 | 16.24 | 9.70 | 11.35 | 0.00 | - | 2 | 2 | 71.58% |
| BIDU240503P00112000 | 2024-04-24 9:55AM EDT | 112.00 | 12.65 | 10.60 | 12.35 | 0.00 | - | 3 | 3 | 75.68% |
| BIDU240503P00114000 | 2024-04-16 10:07AM EDT | 114.00 | 19.19 | 12.60 | 14.35 | 0.00 | - | 2 | 0 | 83.55% |
| BIDU240503P00115000 | 2024-04-15 10:59AM EDT | 115.00 | 17.16 | 13.60 | 15.35 | 0.00 | - | 1 | 0 | 87.35% |
| BIDU240503P00120000 | 2024-04-22 11:52AM EDT | 120.00 | 23.15 | 18.60 | 20.15 | 0.00 | - | 3 | 3 | 98.00% |
| BIDU240503P00122000 | 2024-04-15 2:16PM EDT | 122.00 | 25.10 | 20.60 | 22.35 | 0.00 | - | - | 0 | 112.01% |
| BIDU240503P00125000 | 2024-04-05 11:40AM EDT | 125.00 | 18.64 | 23.60 | 25.35 | 0.00 | - | 1 | 0 | 121.68% |
© 2024 Yahoo. Todos os direitos reservados.