Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.896,91 +2.168,31 (+3,30%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240726C00070000 | 2024-07-26 10:23AM EDT | 70.00 | 17.85 | 16.85 | 20.65 | -2.95 | -14.18% | 10 | 20 | 468.36% |
| BIDU240726C00075000 | 2024-07-24 11:08AM EDT | 75.00 | 14.56 | 13.65 | 14.25 | 0.00 | - | 400 | 305 | 217.19% |
| BIDU240726C00077000 | 2024-07-26 10:43AM EDT | 77.00 | 10.96 | 10.05 | 13.75 | -3.74 | -25.44% | 3 | 22 | 343.36% |
| BIDU240726C00079000 | 2024-07-10 2:09PM EDT | 79.00 | 19.86 | 7.85 | 11.65 | 0.00 | - | 11 | 9 | 297.66% |
| BIDU240726C00080000 | 2024-07-26 2:46PM EDT | 80.00 | 8.61 | 8.65 | 9.90 | -0.34 | -3.80% | 4 | 46 | 153.91% |
| BIDU240726C00081000 | 2024-07-19 2:09PM EDT | 81.00 | 9.70 | 6.65 | 9.20 | 0.00 | - | 2 | 11 | 226.17% |
| BIDU240726C00082000 | 2024-07-26 3:49PM EDT | 82.00 | 7.00 | 6.65 | 7.40 | -0.40 | -5.41% | 23 | 152 | 83.59% |
| BIDU240726C00083000 | 2024-07-26 11:43AM EDT | 83.00 | 5.35 | 5.55 | 6.35 | -0.45 | -7.76% | 10 | 27 | 120.51% |
| BIDU240726C00084000 | 2024-07-26 12:55PM EDT | 84.00 | 4.75 | 4.65 | 6.10 | -0.05 | -1.04% | 19 | 57 | 108.20% |
| BIDU240726C00085000 | 2024-07-26 3:30PM EDT | 85.00 | 4.05 | 3.25 | 5.10 | +1.05 | +35.00% | 169 | 218 | 73.83% |
| BIDU240726C00086000 | 2024-07-26 3:54PM EDT | 86.00 | 2.89 | 2.87 | 4.05 | +0.52 | +21.94% | 23 | 60 | 83.79% |
| BIDU240726C00087000 | 2024-07-26 3:50PM EDT | 87.00 | 1.99 | 1.78 | 2.01 | +0.74 | +59.20% | 345 | 246 | 26.95% |
| BIDU240726C00088000 | 2024-07-26 3:50PM EDT | 88.00 | 0.99 | 0.74 | 1.05 | +0.29 | +41.43% | 1,031 | 487 | 20.12% |
| BIDU240726C00089000 | 2024-07-26 3:57PM EDT | 89.00 | 0.08 | 0.01 | 0.08 | -0.26 | -76.47% | 2,626 | 905 | 4.79% |
| BIDU240726C00090000 | 2024-07-26 3:57PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 2,106 | 1,857 | 12.50% |
| BIDU240726C00091000 | 2024-07-26 3:46PM EDT | 91.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 625 | 1,396 | 25.00% |
| BIDU240726C00092000 | 2024-07-26 3:55PM EDT | 92.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 208 | 1,016 | 30.47% |
| BIDU240726C00093000 | 2024-07-26 2:18PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 385 | 1,269 | 39.06% |
| BIDU240726C00094000 | 2024-07-26 3:43PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 29 | 758 | 46.88% |
| BIDU240726C00095000 | 2024-07-26 2:52PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 187 | 2,566 | 50.00% |
| BIDU240726C00096000 | 2024-07-26 3:42PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 1,313 | 56.25% |
| BIDU240726C00097000 | 2024-07-26 2:13PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 1,020 | 64.06% |
| BIDU240726C00098000 | 2024-07-26 2:09PM EDT | 98.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 485 | 76.56% |
| BIDU240726C00099000 | 2024-07-26 2:51PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 1,115 | 78.13% |
| BIDU240726C00100000 | 2024-07-26 2:50PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 1,931 | 84.38% |
| BIDU240726C00101000 | 2024-07-25 1:03PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 584 | 90.63% |
| BIDU240726C00102000 | 2024-07-26 12:46PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 666 | 96.88% |
| BIDU240726C00103000 | 2024-07-26 3:11PM EDT | 103.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 1 | 476 | 123.44% |
| BIDU240726C00104000 | 2024-07-24 12:22PM EDT | 104.00 | 0.03 | 0.01 | 0.01 | 0.00 | - | 14 | 983 | 115.63% |
| BIDU240726C00105000 | 2024-07-26 10:46AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,879 | 112.50% |
| BIDU240726C00106000 | 2024-07-23 10:42AM EDT | 106.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 900 | 128.13% |
| BIDU240726C00107000 | 2024-07-26 2:09PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 340 | 125.00% |
| BIDU240726C00108000 | 2024-07-26 3:11PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 344 | 131.25% |
| BIDU240726C00109000 | 2024-07-23 12:00PM EDT | 109.00 | 0.01 | 0.00 | 0.51 | -0.02 | -66.67% | 1 | 327 | 235.94% |
| BIDU240726C00110000 | 2024-07-26 1:24PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,825 | 143.75% |
| BIDU240726C00111000 | 2024-07-24 3:49PM EDT | 111.00 | 0.01 | 0.00 | 1.92 | 0.00 | - | 240 | 240 | 345.51% |
| BIDU240726C00112000 | 2024-07-24 3:48PM EDT | 112.00 | 0.01 | 0.00 | 1.77 | 0.00 | - | 104 | 140 | 347.27% |
| BIDU240726C00113000 | 2024-07-23 11:59AM EDT | 113.00 | 0.05 | 0.00 | 1.91 | 0.00 | - | 10 | 53 | 364.06% |
| BIDU240726C00114000 | 2024-07-19 11:54AM EDT | 114.00 | 0.05 | 0.00 | 1.33 | 0.00 | - | 25 | 11 | 339.84% |
| BIDU240726C00115000 | 2024-07-25 11:44AM EDT | 115.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 20 | 1,157 | 204.69% |
| BIDU240726C00116000 | 2024-07-23 2:41PM EDT | 116.00 | 0.01 | 0.00 | 2.05 | 0.00 | - | - | 10 | 398.83% |
| BIDU240726C00117000 | 2024-07-23 10:57AM EDT | 117.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | - | 1 | 411.52% |
| BIDU240726C00118000 | 2024-07-23 11:04AM EDT | 118.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 420.90% |
| BIDU240726C00119000 | 2024-07-23 10:22AM EDT | 119.00 | 0.01 | 0.00 | 1.97 | 0.00 | - | 1 | 94 | 420.70% |
| BIDU240726C00120000 | 2024-07-23 10:33AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 4,272 | 193.75% |
| BIDU240726C00121000 | 2024-07-22 10:59AM EDT | 121.00 | 0.02 | 0.00 | 1.80 | 0.00 | - | 19 | 296 | 427.73% |
| BIDU240726C00122000 | 2024-07-22 11:01AM EDT | 122.00 | 0.05 | 0.00 | 1.97 | 0.00 | - | - | 40 | 445.90% |
| BIDU240726C00123000 | 2024-07-22 11:01AM EDT | 123.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 40 | 50 | 463.28% |
| BIDU240726C00124000 | 2024-07-22 10:55AM EDT | 124.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 30 | 243.75% |
| BIDU240726C00125000 | 2024-07-22 3:38PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 494 | 218.75% |
| BIDU240726C00126000 | 2024-07-22 3:36PM EDT | 126.00 | 0.01 | 0.00 | 1.31 | 0.00 | - | 166 | 166 | 434.38% |
| BIDU240726C00130000 | 2024-07-22 3:15PM EDT | 130.00 | 0.01 | 0.00 | 1.80 | 0.00 | - | 8 | 315 | 497.27% |
| BIDU240726C00135000 | 2024-07-26 12:44PM EDT | 135.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 259 | 262.50% |
| BIDU240726C00140000 | 2024-07-22 12:14PM EDT | 140.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 50 | 122 | 397.66% |
| BIDU240726C00145000 | 2024-07-22 12:47PM EDT | 145.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 164 | 420.31% |
Opções de vendapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240726P00065000 | 2024-07-16 2:20PM EDT | 65.00 | 0.01 | 0.00 | 1.22 | 0.00 | - | 78 | 118 | 426.37% |
| BIDU240726P00070000 | 2024-07-23 10:30AM EDT | 70.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 13 | 115 | 241.41% |
| BIDU240726P00073000 | 2024-07-25 9:39AM EDT | 73.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 12 | 289 | 204.69% |
| BIDU240726P00074000 | 2024-07-24 1:48PM EDT | 74.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 159 | 137.50% |
| BIDU240726P00075000 | 2024-07-24 10:19AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 150 | 118.75% |
| BIDU240726P00076000 | 2024-07-23 1:21PM EDT | 76.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 161 | 208 | 125.00% |
| BIDU240726P00077000 | 2024-07-23 2:56PM EDT | 77.00 | 0.06 | 0.00 | 1.11 | 0.00 | - | 10 | 66 | 229.69% |
| BIDU240726P00078000 | 2024-07-23 2:56PM EDT | 78.00 | 0.07 | 0.00 | 1.13 | 0.00 | - | 10 | 46 | 215.82% |
| BIDU240726P00079000 | 2024-07-25 3:38PM EDT | 79.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 34 | 79 | 114.84% |
| BIDU240726P00080000 | 2024-07-26 11:49AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 330 | 78.13% |
| BIDU240726P00081000 | 2024-07-26 2:51PM EDT | 81.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 106 | 75.00% |
| BIDU240726P00082000 | 2024-07-26 12:44PM EDT | 82.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 2 | 227 | 121.48% |
| BIDU240726P00083000 | 2024-07-26 3:11PM EDT | 83.00 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 3 | 572 | 70.31% |
| BIDU240726P00084000 | 2024-07-26 3:21PM EDT | 84.00 | 0.01 | 0.00 | 0.11 | -0.06 | -85.71% | 57 | 153 | 64.84% |
| BIDU240726P00085000 | 2024-07-26 2:28PM EDT | 85.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 357 | 797 | 40.63% |
| BIDU240726P00086000 | 2024-07-26 3:25PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 72 | 865 | 31.25% |
| BIDU240726P00087000 | 2024-07-26 3:24PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -0.35 | -97.22% | 229 | 1,451 | 21.88% |
| BIDU240726P00088000 | 2024-07-26 3:30PM EDT | 88.00 | 0.02 | 0.01 | 0.03 | -0.77 | -97.47% | 237 | 990 | 15.63% |
| BIDU240726P00089000 | 2024-07-26 3:59PM EDT | 89.00 | 0.12 | 0.01 | 1.46 | -1.32 | -91.67% | 231 | 566 | 78.03% |
| BIDU240726P00090000 | 2024-07-26 3:47PM EDT | 90.00 | 1.16 | 0.64 | 1.20 | -1.16 | -50.00% | 372 | 1,545 | 29.10% |
| BIDU240726P00091000 | 2024-07-26 1:24PM EDT | 91.00 | 2.30 | 1.65 | 2.23 | -0.08 | -3.36% | 107 | 439 | 46.48% |
| BIDU240726P00092000 | 2024-07-26 2:51PM EDT | 92.00 | 3.24 | 2.64 | 3.35 | +0.19 | +6.23% | 17 | 47 | 70.31% |
| BIDU240726P00093000 | 2024-07-26 2:31PM EDT | 93.00 | 4.20 | 2.43 | 5.00 | -0.38 | -8.30% | 138 | 220 | 131.15% |
| BIDU240726P00094000 | 2024-07-26 3:04PM EDT | 94.00 | 5.45 | 3.85 | 6.30 | -0.35 | -6.03% | 4 | 3 | 61.72% |
| BIDU240726P00095000 | 2024-07-26 10:46AM EDT | 95.00 | 6.98 | 4.25 | 7.95 | +0.48 | +7.38% | 2 | 7 | 76.56% |
| BIDU240726P00096000 | 2024-07-26 12:11PM EDT | 96.00 | 7.10 | 5.80 | 8.70 | -0.40 | -5.33% | 6 | 18 | 109.77% |
| BIDU240726P00097000 | 2024-07-25 1:03PM EDT | 97.00 | 7.76 | 6.80 | 9.70 | 0.00 | - | 6 | 6 | 120.51% |
| BIDU240726P00098000 | 2024-07-25 3:53PM EDT | 98.00 | 10.00 | 7.80 | 10.35 | 0.00 | - | 314 | 1 | 97.66% |
| BIDU240726P00099000 | 2024-07-25 2:13PM EDT | 99.00 | 9.93 | 8.80 | 12.15 | 0.00 | - | 86 | 0 | 168.55% |
| BIDU240726P00100000 | 2024-07-26 2:26PM EDT | 100.00 | 11.14 | 9.90 | 12.30 | -0.08 | -0.71% | 11 | 11 | 121.88% |
| BIDU240726P00101000 | 2024-07-25 2:13PM EDT | 101.00 | 12.39 | 10.25 | 14.15 | 0.00 | - | 100 | 0 | 152.34% |
| BIDU240726P00102000 | 2024-07-15 12:15PM EDT | 102.00 | 9.42 | 11.25 | 15.15 | 0.00 | - | 1 | 0 | 161.33% |
| BIDU240726P00103000 | 2024-07-22 10:20AM EDT | 103.00 | 11.93 | 12.25 | 16.15 | 0.00 | - | 3 | 0 | 170.31% |
| BIDU240726P00104000 | 2024-07-22 9:36AM EDT | 104.00 | 12.26 | 13.25 | 17.15 | 0.00 | - | 1 | 6 | 179.30% |
| BIDU240726P00105000 | 2024-07-18 3:40PM EDT | 105.00 | 14.15 | 14.25 | 18.15 | 0.00 | - | 3 | 0 | 187.89% |
| BIDU240726P00107000 | 2024-06-24 11:53AM EDT | 107.00 | 18.36 | 16.45 | 19.25 | 0.00 | - | 3 | 0 | 330.08% |
| BIDU240726P00108000 | 2024-06-24 11:34AM EDT | 108.00 | 19.16 | 17.60 | 18.95 | 0.00 | - | 4 | 0 | 0.00% |
| BIDU240726P00109000 | 2024-07-11 9:45AM EDT | 109.00 | 8.45 | 18.25 | 22.15 | 0.00 | - | - | 1 | 220.31% |
| BIDU240726P00110000 | 2024-07-11 10:06AM EDT | 110.00 | 7.75 | 19.25 | 23.15 | 0.00 | - | 8 | 5 | 228.52% |
| BIDU240726P00120000 | 2024-07-26 10:38AM EDT | 120.00 | 32.27 | 29.25 | 33.15 | +9.02 | +38.80% | 1 | 1 | 300.78% |
© 2024 Yahoo. Todos os direitos reservados.