Mercado fechado
BOVESPA
99.670,47 +841,20 (+0,85%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.851,42 +80,30 (+0,15%) PETROLEO CRU
72,86 +0,05 (+0,07%) OURO
1.958,60 +4,80 (+0,25%) Bitcoin USD
27.134,39 -967,78 (-3,44%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230331C00075000 | 2023-03-14 10:02AM EDT | 75.00 | 61.45 | 77.50 | 78.10 | 0.00 | - | - | 2 | 246.88% |
| BIDU230331C00095000 | 2023-03-23 12:05PM EDT | 95.00 | 58.10 | 57.55 | 58.15 | 0.00 | - | - | 8 | 183.20% |
| BIDU230331C00100000 | 2023-03-17 11:11AM EDT | 100.00 | 44.65 | 52.55 | 53.20 | 0.00 | - | 3 | 4 | 169.73% |
| BIDU230331C00105000 | 2023-03-15 2:24PM EDT | 105.00 | 28.00 | 47.45 | 48.20 | 0.00 | - | 4 | 3 | 143.36% |
| BIDU230331C00110000 | 2023-03-24 10:17AM EDT | 110.00 | 46.84 | 42.55 | 43.20 | 0.00 | - | 2 | 10 | 135.55% |
| BIDU230331C00113000 | 2023-03-24 3:26PM EDT | 113.00 | 44.75 | 39.00 | 40.20 | 0.00 | - | 1 | 2 | 154.49% |
| BIDU230331C00115000 | 2023-03-24 2:31PM EDT | 115.00 | 42.59 | 37.35 | 38.20 | 0.00 | - | 1 | 4 | 101.56% |
| BIDU230331C00118000 | 2023-03-20 9:42AM EDT | 118.00 | 30.53 | 34.50 | 35.20 | 0.00 | - | - | 1 | 106.84% |
| BIDU230331C00120000 | 2023-03-24 10:41AM EDT | 120.00 | 37.65 | 32.60 | 33.20 | 0.00 | - | 4 | 8 | 106.45% |
| BIDU230331C00122000 | 2023-03-17 12:18PM EDT | 122.00 | 25.10 | 30.65 | 31.15 | 0.00 | - | 2 | 2 | 100.20% |
| BIDU230331C00123000 | 2023-03-17 10:22AM EDT | 123.00 | 20.90 | 29.25 | 30.30 | 0.00 | - | 1 | 1 | 79.69% |
| BIDU230331C00124000 | 2023-03-24 3:37PM EDT | 124.00 | 33.31 | 28.55 | 29.20 | 0.00 | - | 1 | 1 | 91.60% |
| BIDU230331C00125000 | 2023-03-24 1:52PM EDT | 125.00 | 32.43 | 27.60 | 28.20 | 0.00 | - | 11 | 24 | 91.02% |
| BIDU230331C00126000 | 2023-03-20 10:58AM EDT | 126.00 | 29.65 | 26.65 | 27.30 | 0.00 | - | 1 | 2 | 93.75% |
| BIDU230331C00127000 | 2023-03-27 2:04PM EDT | 127.00 | 25.34 | 25.70 | 26.20 | -5.66 | -18.26% | 1 | 4 | 88.87% |
| BIDU230331C00128000 | 2023-03-23 12:15PM EDT | 128.00 | 24.78 | 24.70 | 25.15 | 0.00 | - | 1 | 17 | 83.79% |
| BIDU230331C00129000 | 2023-03-16 2:31PM EDT | 129.00 | 12.50 | 23.60 | 24.20 | 0.00 | - | 7 | 22 | 78.71% |
| BIDU230331C00130000 | 2023-03-27 11:27AM EDT | 130.00 | 22.26 | 22.70 | 23.20 | -5.29 | -19.20% | 7 | 81 | 79.39% |
| BIDU230331C00131000 | 2023-03-23 3:44PM EDT | 131.00 | 20.15 | 21.70 | 22.30 | 0.00 | - | 1 | 11 | 79.39% |
| BIDU230331C00132000 | 2023-03-17 3:20PM EDT | 132.00 | 16.35 | 20.70 | 21.20 | 0.00 | - | 1 | 11 | 73.14% |
| BIDU230331C00133000 | 2023-03-24 2:54PM EDT | 133.00 | 25.39 | 19.80 | 20.35 | 0.00 | - | 1 | 25 | 76.86% |
| BIDU230331C00134000 | 2023-03-24 12:31PM EDT | 134.00 | 23.95 | 18.75 | 19.40 | 0.00 | - | 2 | 16 | 73.54% |
| BIDU230331C00135000 | 2023-03-27 1:48PM EDT | 135.00 | 18.31 | 17.80 | 18.25 | -4.25 | -18.84% | 50 | 105 | 67.87% |
| BIDU230331C00136000 | 2023-03-27 3:37PM EDT | 136.00 | 16.45 | 16.90 | 17.30 | -6.07 | -26.95% | 21 | 118 | 67.97% |
| BIDU230331C00137000 | 2023-03-27 1:50PM EDT | 137.00 | 16.55 | 15.70 | 16.35 | -4.60 | -21.75% | 21 | 84 | 61.33% |
| BIDU230331C00138000 | 2023-03-27 1:53PM EDT | 138.00 | 15.45 | 14.65 | 15.50 | -4.05 | -20.77% | 30 | 71 | 60.25% |
| BIDU230331C00139000 | 2023-03-27 1:48PM EDT | 139.00 | 14.47 | 13.95 | 14.50 | -0.53 | -3.53% | 72 | 42 | 62.40% |
| BIDU230331C00140000 | 2023-03-27 1:54PM EDT | 140.00 | 13.45 | 12.90 | 13.55 | -3.89 | -22.43% | 67 | 1,061 | 58.84% |
| BIDU230331C00141000 | 2023-03-27 9:30AM EDT | 141.00 | 13.33 | 12.15 | 12.55 | -2.89 | -17.82% | 2 | 18 | 58.98% |
| BIDU230331C00142000 | 2023-03-27 3:37PM EDT | 142.00 | 10.81 | 11.25 | 11.70 | -5.54 | -33.88% | 4 | 50 | 58.55% |
| BIDU230331C00143000 | 2023-03-27 10:11AM EDT | 143.00 | 10.80 | 10.15 | 10.75 | -5.25 | -32.71% | 4 | 36 | 54.05% |
| BIDU230331C00144000 | 2023-03-27 12:28PM EDT | 144.00 | 9.34 | 9.30 | 9.85 | -5.66 | -37.73% | 7 | 37 | 53.03% |
| BIDU230331C00145000 | 2023-03-27 2:50PM EDT | 145.00 | 8.49 | 8.70 | 9.10 | -4.82 | -36.21% | 43 | 210 | 55.66% |
| BIDU230331C00146000 | 2023-03-27 10:46AM EDT | 146.00 | 8.40 | 7.90 | 8.20 | -4.88 | -36.75% | 5 | 121 | 54.03% |
| BIDU230331C00147000 | 2023-03-27 1:46PM EDT | 147.00 | 7.44 | 7.15 | 7.50 | -5.28 | -41.51% | 3 | 59 | 54.20% |
| BIDU230331C00148000 | 2023-03-27 1:52PM EDT | 148.00 | 6.77 | 6.20 | 6.70 | -4.43 | -39.55% | 21 | 488 | 51.32% |
| BIDU230331C00149000 | 2023-03-27 12:22PM EDT | 149.00 | 5.69 | 5.60 | 6.10 | -5.61 | -49.65% | 5 | 57 | 52.37% |
| BIDU230331C00150000 | 2023-03-27 3:51PM EDT | 150.00 | 4.94 | 4.90 | 5.35 | -4.36 | -46.88% | 138 | 1,053 | 50.88% |
| BIDU230331C00152500 | 2023-03-27 3:57PM EDT | 152.50 | 3.83 | 3.75 | 4.00 | -3.77 | -49.61% | 287 | 267 | 52.76% |
| BIDU230331C00155000 | 2023-03-27 3:57PM EDT | 155.00 | 2.72 | 2.61 | 2.82 | -3.35 | -55.19% | 652 | 571 | 52.08% |
| BIDU230331C00157500 | 2023-03-27 3:58PM EDT | 157.50 | 1.93 | 1.72 | 1.92 | -3.03 | -61.09% | 79 | 436 | 51.51% |
| BIDU230331C00160000 | 2023-03-27 3:58PM EDT | 160.00 | 1.28 | 1.19 | 1.37 | -2.57 | -66.75% | 680 | 1,939 | 53.13% |
| BIDU230331C00162500 | 2023-03-27 3:57PM EDT | 162.50 | 0.83 | 0.75 | 0.87 | -2.22 | -72.79% | 253 | 617 | 52.88% |
| BIDU230331C00165000 | 2023-03-27 3:59PM EDT | 165.00 | 0.56 | 0.52 | 0.58 | -1.84 | -76.67% | 543 | 477 | 54.35% |
| BIDU230331C00167500 | 2023-03-27 2:54PM EDT | 167.50 | 0.34 | 0.26 | 0.38 | -1.79 | -84.04% | 89 | 272 | 53.86% |
| BIDU230331C00170000 | 2023-03-27 3:52PM EDT | 170.00 | 0.22 | 0.22 | 0.26 | -1.20 | -84.51% | 658 | 1,896 | 56.64% |
| BIDU230331C00172500 | 2023-03-27 2:58PM EDT | 172.50 | 0.18 | 0.13 | 0.19 | -0.97 | -84.35% | 55 | 220 | 58.01% |
| BIDU230331C00175000 | 2023-03-27 3:17PM EDT | 175.00 | 0.10 | 0.04 | 0.14 | -0.77 | -88.51% | 80 | 665 | 57.62% |
| BIDU230331C00177500 | 2023-03-27 2:28PM EDT | 177.50 | 0.11 | 0.07 | 0.09 | -0.69 | -86.25% | 19 | 111 | 61.52% |
| BIDU230331C00180000 | 2023-03-27 3:59PM EDT | 180.00 | 0.05 | 0.05 | 0.06 | -0.56 | -91.80% | 151 | 863 | 62.89% |
| BIDU230331C00182500 | 2023-03-27 12:27PM EDT | 182.50 | 0.05 | 0.03 | 0.13 | -0.42 | -89.36% | 6 | 54 | 71.09% |
| BIDU230331C00185000 | 2023-03-27 1:04PM EDT | 185.00 | 0.05 | 0.04 | 0.05 | -0.28 | -84.85% | 18 | 204 | 69.92% |
| BIDU230331C00187500 | 2023-03-27 2:02PM EDT | 187.50 | 0.04 | 0.01 | 0.04 | -0.23 | -85.19% | 12 | 10 | 69.53% |
| BIDU230331C00190000 | 2023-03-27 2:23PM EDT | 190.00 | 0.03 | 0.01 | 0.07 | -0.20 | -86.96% | 4 | 1,193 | 77.34% |
| BIDU230331C00192500 | 2023-03-27 9:35AM EDT | 192.50 | 0.05 | 0.00 | 0.03 | -0.03 | -37.50% | 15 | 1 | 73.44% |
| BIDU230331C00195000 | 2023-03-24 3:48PM EDT | 195.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 25 | 127 | 76.56% |
| BIDU230331C00200000 | 2023-03-27 2:43PM EDT | 200.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 133 | 1,596 | 85.94% |
| BIDU230331C00210000 | 2023-03-27 10:10AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 2 | 38 | 87.50% |
| BIDU230331C00220000 | 2023-03-21 3:16PM EDT | 220.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 3 | 14 | 122.27% |
| BIDU230331C00230000 | 2023-03-24 3:50PM EDT | 230.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 109.38% |
Opções de vendapara31 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230331P00075000 | 2023-03-10 3:52PM EDT | 75.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 5 | 245.31% |
| BIDU230331P00080000 | 2023-02-21 3:19PM EDT | 80.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | - | 3 | 240.63% |
| BIDU230331P00085000 | 2023-03-22 12:50PM EDT | 85.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 6 | 8 | 216.41% |
| BIDU230331P00090000 | 2023-03-20 9:41AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 47 | 167.19% |
| BIDU230331P00095000 | 2023-03-27 1:40PM EDT | 95.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 32 | 443 | 148.44% |
| BIDU230331P00100000 | 2023-03-24 1:29PM EDT | 100.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 140 | 129.69% |
| BIDU230331P00101000 | 2023-03-20 1:19PM EDT | 101.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 50 | 131.25% |
| BIDU230331P00105000 | 2023-03-22 9:40AM EDT | 105.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 141 | 112.50% |
| BIDU230331P00110000 | 2023-03-27 12:44PM EDT | 110.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 93 | 72 | 106.25% |
| BIDU230331P00113000 | 2023-03-22 11:54AM EDT | 113.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | - | 1 | 97.66% |
| BIDU230331P00115000 | 2023-03-24 3:11PM EDT | 115.00 | 0.05 | 0.00 | 0.04 | -0.01 | -16.67% | 15 | 137 | 92.19% |
| BIDU230331P00119000 | 2023-03-21 3:59PM EDT | 119.00 | 0.19 | 0.01 | 0.04 | 0.00 | - | - | 5 | 84.38% |
| BIDU230331P00120000 | 2023-03-27 3:28PM EDT | 120.00 | 0.03 | 0.01 | 0.05 | -0.06 | -66.67% | 2 | 187 | 83.59% |
| BIDU230331P00121000 | 2023-03-21 1:51PM EDT | 121.00 | 0.25 | 0.01 | 0.07 | 0.00 | - | - | 1 | 83.98% |
| BIDU230331P00122000 | 2023-03-27 1:07PM EDT | 122.00 | 0.05 | 0.02 | 0.12 | -0.20 | -80.00% | 6 | 14 | 87.50% |
| BIDU230331P00123000 | 2023-03-22 10:53AM EDT | 123.00 | 0.30 | 0.02 | 0.07 | 0.00 | - | 13 | 30 | 80.08% |
| BIDU230331P00124000 | 2023-03-27 10:02AM EDT | 124.00 | 0.07 | 0.03 | 0.05 | -0.08 | -53.33% | 1 | 183 | 76.17% |
| BIDU230331P00125000 | 2023-03-27 12:22PM EDT | 125.00 | 0.07 | 0.03 | 0.05 | -0.05 | -41.67% | 40 | 1,134 | 73.44% |
| BIDU230331P00126000 | 2023-03-27 1:57PM EDT | 126.00 | 0.07 | 0.03 | 0.06 | -0.09 | -56.25% | 1 | 147 | 71.88% |
| BIDU230331P00127000 | 2023-03-27 2:55PM EDT | 127.00 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 10 | 57 | 73.05% |
| BIDU230331P00128000 | 2023-03-27 12:10PM EDT | 128.00 | 0.09 | 0.04 | 0.10 | -0.13 | -59.09% | 3 | 11 | 71.09% |
| BIDU230331P00129000 | 2023-03-27 10:16AM EDT | 129.00 | 0.11 | 0.03 | 0.08 | -0.10 | -47.62% | 2 | 38 | 66.02% |
| BIDU230331P00130000 | 2023-03-27 3:57PM EDT | 130.00 | 0.09 | 0.05 | 0.09 | -0.13 | -59.09% | 122 | 430 | 65.63% |
| BIDU230331P00131000 | 2023-03-27 3:26PM EDT | 131.00 | 0.11 | 0.06 | 0.10 | -0.14 | -56.00% | 29 | 76 | 64.06% |
| BIDU230331P00132000 | 2023-03-27 3:26PM EDT | 132.00 | 0.12 | 0.08 | 0.12 | -0.17 | -58.62% | 29 | 114 | 63.67% |
| BIDU230331P00133000 | 2023-03-27 3:27PM EDT | 133.00 | 0.13 | 0.10 | 0.14 | -0.20 | -60.61% | 14 | 67 | 62.70% |
| BIDU230331P00134000 | 2023-03-27 3:28PM EDT | 134.00 | 0.16 | 0.10 | 0.21 | -0.26 | -61.90% | 38 | 46 | 62.60% |
| BIDU230331P00135000 | 2023-03-27 3:25PM EDT | 135.00 | 0.18 | 0.12 | 0.21 | -0.24 | -57.14% | 30 | 142 | 60.35% |
| BIDU230331P00136000 | 2023-03-27 12:16PM EDT | 136.00 | 0.25 | 0.15 | 0.24 | -0.25 | -50.00% | 6 | 16 | 59.28% |
| BIDU230331P00137000 | 2023-03-27 11:31AM EDT | 137.00 | 0.33 | 0.13 | 0.25 | -0.26 | -44.07% | 176 | 97 | 55.86% |
| BIDU230331P00138000 | 2023-03-27 3:14PM EDT | 138.00 | 0.27 | 0.24 | 0.30 | -0.34 | -55.74% | 34 | 89 | 56.93% |
| BIDU230331P00139000 | 2023-03-27 10:42AM EDT | 139.00 | 0.51 | 0.29 | 0.35 | -0.29 | -36.25% | 11 | 116 | 55.91% |
| BIDU230331P00140000 | 2023-03-27 3:48PM EDT | 140.00 | 0.42 | 0.34 | 0.42 | -0.40 | -48.78% | 147 | 167 | 54.88% |
| BIDU230331P00141000 | 2023-03-27 1:45PM EDT | 141.00 | 0.52 | 0.43 | 0.50 | -0.29 | -35.80% | 64 | 58 | 54.30% |
| BIDU230331P00142000 | 2023-03-27 3:58PM EDT | 142.00 | 0.57 | 0.53 | 0.61 | -0.50 | -46.73% | 37 | 103 | 53.86% |
| BIDU230331P00143000 | 2023-03-27 3:37PM EDT | 143.00 | 0.79 | 0.64 | 0.73 | -0.30 | -27.52% | 25 | 39 | 53.17% |
| BIDU230331P00144000 | 2023-03-27 3:47PM EDT | 144.00 | 0.89 | 0.73 | 0.87 | -0.36 | -28.80% | 91 | 38 | 52.00% |
| BIDU230331P00145000 | 2023-03-27 3:56PM EDT | 145.00 | 1.00 | 0.89 | 1.04 | -0.48 | -32.43% | 320 | 178 | 51.49% |
| BIDU230331P00146000 | 2023-03-27 3:59PM EDT | 146.00 | 1.18 | 1.12 | 1.24 | -0.48 | -28.92% | 35 | 88 | 51.42% |
| BIDU230331P00147000 | 2023-03-27 3:56PM EDT | 147.00 | 1.42 | 1.34 | 1.48 | -0.49 | -25.65% | 66 | 114 | 50.98% |
| BIDU230331P00148000 | 2023-03-27 3:59PM EDT | 148.00 | 1.70 | 1.56 | 1.74 | -0.47 | -21.66% | 90 | 298 | 50.17% |
| BIDU230331P00149000 | 2023-03-27 3:32PM EDT | 149.00 | 2.15 | 1.93 | 2.08 | -0.15 | -6.52% | 77 | 85 | 50.59% |
| BIDU230331P00150000 | 2023-03-27 3:46PM EDT | 150.00 | 2.53 | 2.28 | 2.43 | -0.34 | -11.85% | 425 | 312 | 50.29% |
| BIDU230331P00152500 | 2023-03-27 3:53PM EDT | 152.50 | 3.50 | 3.40 | 3.55 | -0.20 | -5.41% | 182 | 153 | 50.37% |
| BIDU230331P00155000 | 2023-03-27 3:37PM EDT | 155.00 | 5.20 | 4.60 | 4.90 | +0.30 | +6.12% | 97 | 447 | 50.85% |
| BIDU230331P00157500 | 2023-03-27 2:13PM EDT | 157.50 | 6.75 | 6.30 | 6.60 | +0.75 | +12.50% | 43 | 269 | 51.66% |
| BIDU230331P00160000 | 2023-03-27 10:49AM EDT | 160.00 | 8.70 | 8.20 | 8.75 | +1.70 | +24.29% | 18 | 91 | 51.76% |
| BIDU230331P00162500 | 2023-03-24 3:05PM EDT | 162.50 | 8.30 | 10.30 | 10.85 | 0.00 | - | 22 | 24 | 52.78% |
| BIDU230331P00165000 | 2023-03-27 10:16AM EDT | 165.00 | 14.00 | 12.40 | 12.85 | +4.13 | +41.84% | 2 | 18 | 55.23% |
| BIDU230331P00167500 | 2023-03-24 12:05PM EDT | 167.50 | 11.55 | 14.75 | 15.30 | 0.00 | - | 1 | 2 | 51.17% |
| BIDU230331P00170000 | 2023-03-24 3:12PM EDT | 170.00 | 13.75 | 17.00 | 17.65 | 0.00 | - | 7 | 7 | 62.70% |
| BIDU230331P00172500 | 2023-03-22 11:09AM EDT | 172.50 | 22.95 | 19.50 | 20.10 | 0.00 | - | 2 | 28 | 66.99% |
| BIDU230331P00175000 | 2023-03-24 12:46PM EDT | 175.00 | 18.65 | 22.05 | 22.55 | 0.00 | - | 3 | 3 | 70.61% |
| BIDU230331P00177500 | 2023-03-17 2:10PM EDT | 177.50 | 31.45 | 24.40 | 25.15 | 0.00 | - | 2 | 3 | 81.25% |
| BIDU230331P00180000 | 2023-02-10 3:00PM EDT | 180.00 | 41.67 | 46.10 | 48.65 | 0.00 | - | - | 1 | 415.67% |
| BIDU230331P00182500 | 2023-03-24 10:44AM EDT | 182.50 | 26.10 | 29.35 | 30.05 | 0.00 | - | 1 | 2 | 87.30% |
| BIDU230331P00185000 | 2023-02-14 10:56AM EDT | 185.00 | 39.36 | 48.60 | 49.95 | 0.00 | - | - | 1 | 390.87% |
| BIDU230331P00192500 | 2023-03-21 3:43PM EDT | 192.50 | 40.55 | 39.50 | 40.40 | 0.00 | - | - | 7 | 99.90% |
| BIDU230331P00200000 | 2023-03-21 2:20PM EDT | 200.00 | 48.91 | 46.90 | 47.60 | 0.00 | - | - | 1 | 125.20% |
© 2023 Yahoo. Todos os direitos reservados.
