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
68.111,29 +1.201,11 (+1,80%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU241220C00050000 | 2024-06-10 3:46PM EDT | 50.00 | 47.40 | 47.60 | 51.25 | 0.00 | - | 2 | 5 | 153.61% |
| BIDU241220C00060000 | 2024-06-26 11:12AM EDT | 60.00 | 30.90 | 29.65 | 31.60 | 0.00 | - | 3 | 100 | 55.08% |
| BIDU241220C00065000 | 2024-07-10 2:49PM EDT | 65.00 | 35.35 | 26.10 | 28.30 | 0.00 | - | - | 1 | 59.42% |
| BIDU241220C00070000 | 2024-07-25 10:04AM EDT | 70.00 | 22.34 | 20.35 | 22.95 | 0.00 | - | 1 | 186 | 54.88% |
| BIDU241220C00075000 | 2024-07-15 11:39AM EDT | 75.00 | 22.40 | 17.30 | 19.45 | 0.00 | - | 2 | 48 | 53.78% |
| BIDU241220C00080000 | 2024-07-26 12:53PM EDT | 80.00 | 15.08 | 14.85 | 15.20 | +0.54 | +3.71% | 1 | 202 | 47.34% |
| BIDU241220C00085000 | 2024-07-26 9:56AM EDT | 85.00 | 12.25 | 11.00 | 12.15 | +0.68 | +5.88% | 5 | 319 | 45.72% |
| BIDU241220C00090000 | 2024-07-26 2:53PM EDT | 90.00 | 9.45 | 9.45 | 9.65 | +0.50 | +5.59% | 62 | 953 | 44.95% |
| BIDU241220C00095000 | 2024-07-26 3:27PM EDT | 95.00 | 7.45 | 7.50 | 7.60 | +0.35 | +4.93% | 129 | 2,596 | 44.52% |
| BIDU241220C00100000 | 2024-07-26 2:20PM EDT | 100.00 | 5.95 | 5.90 | 6.00 | +0.25 | +4.39% | 177 | 2,929 | 44.56% |
| BIDU241220C00105000 | 2024-07-26 1:54PM EDT | 105.00 | 4.60 | 4.50 | 4.75 | +0.20 | +4.55% | 63 | 1,968 | 44.82% |
| BIDU241220C00110000 | 2024-07-26 3:12PM EDT | 110.00 | 3.65 | 3.60 | 3.75 | +0.20 | +5.80% | 3 | 2,114 | 45.09% |
| BIDU241220C00115000 | 2024-07-26 12:30PM EDT | 115.00 | 2.80 | 2.84 | 2.93 | -0.03 | -1.06% | 5 | 15,202 | 45.22% |
| BIDU241220C00120000 | 2024-07-26 3:25PM EDT | 120.00 | 2.28 | 2.17 | 2.63 | +0.09 | +4.11% | 22 | 2,059 | 47.58% |
| BIDU241220C00125000 | 2024-07-23 9:39AM EDT | 125.00 | 2.25 | 1.73 | 2.65 | 0.00 | - | 12 | 358 | 51.59% |
| BIDU241220C00130000 | 2024-07-25 3:29PM EDT | 130.00 | 1.43 | 1.48 | 1.56 | -0.08 | -5.30% | 8 | 451 | 47.16% |
| BIDU241220C00135000 | 2024-07-26 9:41AM EDT | 135.00 | 1.14 | 1.22 | 1.48 | -0.11 | -8.80% | 1 | 915 | 49.61% |
| BIDU241220C00140000 | 2024-07-26 10:30AM EDT | 140.00 | 1.02 | 1.01 | 1.11 | -0.03 | -2.86% | 11 | 313 | 49.00% |
| BIDU241220C00145000 | 2024-07-26 12:17PM EDT | 145.00 | 0.89 | 0.64 | 1.45 | -0.10 | -10.10% | 15 | 168 | 50.98% |
| BIDU241220C00150000 | 2024-07-26 3:08PM EDT | 150.00 | 0.74 | 0.62 | 1.66 | -0.04 | -5.13% | 19 | 2,655 | 54.58% |
| BIDU241220C00155000 | 2024-07-18 11:14AM EDT | 155.00 | 0.89 | 0.61 | 1.06 | 0.00 | - | 1 | 355 | 53.37% |
| BIDU241220C00160000 | 2024-07-23 3:56PM EDT | 160.00 | 0.63 | 0.47 | 0.63 | 0.00 | - | 70 | 1,788 | 51.37% |
| BIDU241220C00165000 | 2024-07-23 10:53AM EDT | 165.00 | 0.63 | 0.23 | 1.77 | 0.00 | - | 20 | 65 | 59.94% |
| BIDU241220C00170000 | 2024-07-25 1:16PM EDT | 170.00 | 0.45 | 0.20 | 0.87 | 0.00 | - | 2 | 480 | 55.13% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU241220P00050000 | 2024-07-26 3:16PM EDT | 50.00 | 0.26 | 0.09 | 0.47 | +0.06 | +30.00% | 2 | 6 | 54.93% |
| BIDU241220P00055000 | 2024-07-25 1:31PM EDT | 55.00 | 0.34 | 0.20 | 0.66 | 0.00 | - | 2 | 5 | 50.68% |
| BIDU241220P00060000 | 2024-07-18 1:58PM EDT | 60.00 | 0.62 | 0.54 | 1.39 | 0.00 | - | 2 | 111 | 52.37% |
| BIDU241220P00065000 | 2024-07-15 1:43PM EDT | 65.00 | 0.77 | 0.96 | 1.03 | 0.00 | - | 2 | 171 | 40.36% |
| BIDU241220P00070000 | 2024-07-26 1:10PM EDT | 70.00 | 1.63 | 1.59 | 2.13 | 0.00 | - | 4 | 208 | 42.22% |
| BIDU241220P00075000 | 2024-07-26 3:25PM EDT | 75.00 | 2.65 | 2.46 | 2.76 | -0.19 | -6.69% | 2 | 1,132 | 37.99% |
| BIDU241220P00080000 | 2024-07-26 11:35AM EDT | 80.00 | 4.32 | 4.10 | 4.25 | +0.04 | +0.93% | 4 | 1,248 | 37.27% |
| BIDU241220P00085000 | 2024-07-26 2:09PM EDT | 85.00 | 6.20 | 6.15 | 6.25 | +0.15 | +2.48% | 27 | 1,234 | 36.80% |
| BIDU241220P00090000 | 2024-07-26 3:11PM EDT | 90.00 | 8.75 | 8.60 | 8.85 | -0.30 | -3.31% | 75 | 1,655 | 36.86% |
| BIDU241220P00095000 | 2024-07-26 3:55PM EDT | 95.00 | 11.70 | 11.55 | 11.80 | -0.50 | -4.10% | 52 | 2,273 | 36.39% |
| BIDU241220P00100000 | 2024-07-22 2:14PM EDT | 100.00 | 15.99 | 14.95 | 15.20 | +2.79 | +21.14% | 1 | 460 | 36.04% |
| BIDU241220P00105000 | 2024-07-22 9:30AM EDT | 105.00 | 19.85 | 17.60 | 20.30 | +1.90 | +10.58% | 1 | 462 | 42.52% |
| BIDU241220P00110000 | 2024-07-25 12:15PM EDT | 110.00 | 23.30 | 20.95 | 24.00 | 0.00 | - | 5 | 789 | 40.92% |
| BIDU241220P00115000 | 2024-07-26 2:58PM EDT | 115.00 | 27.37 | 26.05 | 27.90 | -1.03 | -3.63% | 86 | 450 | 38.65% |
| BIDU241220P00120000 | 2024-07-24 3:20PM EDT | 120.00 | 32.15 | 30.60 | 33.65 | 0.00 | - | 88 | 199 | 47.62% |
| BIDU241220P00125000 | 2024-07-10 12:28PM EDT | 125.00 | 28.75 | 35.30 | 36.70 | 0.00 | - | 1 | 145 | 35.57% |
| BIDU241220P00130000 | 2024-07-17 11:43AM EDT | 130.00 | 39.00 | 40.95 | 43.50 | 0.00 | - | 10 | 12 | 54.08% |
| BIDU241220P00135000 | 2024-06-24 11:33AM EDT | 135.00 | 45.70 | 43.65 | 47.00 | 0.00 | - | 6 | 0 | 44.87% |
| BIDU241220P00140000 | 2024-06-11 3:37PM EDT | 140.00 | 46.20 | 38.65 | 41.40 | 0.00 | - | 10 | 0 | 0.00% |
| BIDU241220P00145000 | 2024-06-12 9:32AM EDT | 145.00 | 50.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIDU241220P00150000 | 2024-06-11 3:35PM EDT | 150.00 | 56.22 | 48.00 | 51.65 | 0.00 | - | - | 0 | 0.00% |
| BIDU241220P00160000 | 2024-06-24 2:45PM EDT | 160.00 | 71.32 | 68.70 | 73.50 | 0.00 | - | 1 | 1 | 71.73% |
| BIDU241220P00170000 | 2024-06-18 10:12AM EDT | 170.00 | 79.50 | 77.20 | 80.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.