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
67.888,32 +1.697,30 (+2,56%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU250117C00040000 | 2024-07-15 1:47PM EDT | 40.00 | 54.20 | 49.65 | 50.70 | 0.00 | - | 6 | 389 | 82.13% |
| BIDU250117C00045000 | 2024-06-10 9:30AM EDT | 45.00 | 52.80 | 53.10 | 55.90 | 0.00 | - | 1 | 1 | 159.19% |
| BIDU250117C00050000 | 2024-06-13 11:24AM EDT | 50.00 | 47.07 | 49.35 | 52.65 | 0.00 | - | 4 | 25 | 152.22% |
| BIDU250117C00055000 | 2024-07-09 12:24PM EDT | 55.00 | 41.27 | 33.95 | 37.75 | 0.00 | - | 9 | 16 | 61.19% |
| BIDU250117C00060000 | 2024-07-26 10:39AM EDT | 60.00 | 31.38 | 31.10 | 33.80 | +0.38 | +1.23% | 4 | 91 | 65.50% |
| BIDU250117C00065000 | 2024-07-22 12:00PM EDT | 65.00 | 29.15 | 26.70 | 29.40 | 0.00 | - | 5 | 61 | 60.11% |
| BIDU250117C00070000 | 2024-07-26 3:24PM EDT | 70.00 | 22.80 | 21.70 | 23.00 | +0.30 | +1.33% | 8 | 130 | 50.59% |
| BIDU250117C00075000 | 2024-07-25 3:58PM EDT | 75.00 | 19.00 | 17.80 | 20.20 | +0.70 | +3.83% | 1 | 2,865 | 53.09% |
| BIDU250117C00080000 | 2024-07-26 9:35AM EDT | 80.00 | 14.75 | 14.95 | 16.75 | -0.96 | -6.11% | 1 | 230 | 50.49% |
| BIDU250117C00085000 | 2024-07-26 3:25PM EDT | 85.00 | 12.77 | 11.05 | 13.75 | -0.08 | -0.62% | 1 | 344 | 48.72% |
| BIDU250117C00090000 | 2024-07-25 3:59PM EDT | 90.00 | 9.80 | 10.20 | 10.40 | +0.05 | +0.51% | 2 | 1,332 | 44.27% |
| BIDU250117C00095000 | 2024-07-26 2:30PM EDT | 95.00 | 8.20 | 7.80 | 8.35 | +0.49 | +6.36% | 1,615 | 582 | 43.86% |
| BIDU250117C00100000 | 2024-07-26 3:16PM EDT | 100.00 | 6.54 | 6.50 | 6.65 | +0.24 | +3.81% | 376 | 2,277 | 43.57% |
| BIDU250117C00105000 | 2024-07-26 10:52AM EDT | 105.00 | 5.00 | 4.25 | 6.30 | -0.23 | -4.40% | 5 | 963 | 47.87% |
| BIDU250117C00110000 | 2024-07-26 2:49PM EDT | 110.00 | 4.10 | 4.00 | 4.25 | 0.00 | - | 129 | 1,709 | 43.73% |
| BIDU250117C00115000 | 2024-07-26 3:16PM EDT | 115.00 | 3.30 | 3.25 | 3.35 | +0.15 | +4.76% | 72 | 1,014 | 43.67% |
| BIDU250117C00120000 | 2024-07-26 3:24PM EDT | 120.00 | 2.65 | 2.64 | 3.50 | -0.01 | -0.38% | 191 | 3,600 | 48.41% |
| BIDU250117C00125000 | 2024-07-26 3:16PM EDT | 125.00 | 2.19 | 2.14 | 2.61 | +0.16 | +7.88% | 9 | 1,435 | 47.03% |
| BIDU250117C00130000 | 2024-07-26 3:53PM EDT | 130.00 | 1.77 | 1.76 | 1.85 | +0.04 | +2.31% | 7 | 1,199 | 45.34% |
| BIDU250117C00135000 | 2024-07-25 2:45PM EDT | 135.00 | 1.40 | 1.46 | 1.92 | -0.10 | -6.67% | 1 | 835 | 48.80% |
| BIDU250117C00140000 | 2024-07-26 1:31PM EDT | 140.00 | 1.27 | 1.22 | 1.30 | +0.04 | +3.25% | 50 | 1,694 | 46.63% |
| BIDU250117C00145000 | 2024-07-23 2:44PM EDT | 145.00 | 1.25 | 1.03 | 1.10 | 0.00 | - | 1 | 675 | 47.27% |
| BIDU250117C00150000 | 2024-07-26 3:16PM EDT | 150.00 | 0.92 | 0.88 | 0.97 | +0.02 | +2.22% | 55 | 3,057 | 48.27% |
| BIDU250117C00155000 | 2024-07-25 3:36PM EDT | 155.00 | 0.79 | 0.76 | 0.98 | 0.00 | - | 33 | 770 | 50.59% |
| BIDU250117C00160000 | 2024-07-26 2:51PM EDT | 160.00 | 0.93 | 0.66 | 1.46 | +0.21 | +29.17% | 5 | 942 | 53.56% |
| BIDU250117C00165000 | 2024-07-25 3:43PM EDT | 165.00 | 0.60 | 0.59 | 0.83 | 0.00 | - | 1 | 191 | 51.32% |
| BIDU250117C00170000 | 2024-07-24 11:24AM EDT | 170.00 | 0.60 | 0.35 | 0.88 | 0.00 | - | 1 | 395 | 51.81% |
| BIDU250117C00175000 | 2024-07-24 3:41PM EDT | 175.00 | 0.54 | 0.25 | 0.89 | 0.00 | - | 8 | 391 | 52.86% |
| BIDU250117C00180000 | 2024-07-24 3:41PM EDT | 180.00 | 0.53 | 0.21 | 0.65 | 0.00 | - | 8 | 1,071 | 52.03% |
| BIDU250117C00185000 | 2024-07-22 12:58PM EDT | 185.00 | 0.77 | 0.32 | 0.61 | 0.00 | - | 3 | 432 | 54.30% |
| BIDU250117C00190000 | 2024-07-19 10:38AM EDT | 190.00 | 0.50 | 0.16 | 0.59 | 0.00 | - | 1 | 230 | 53.96% |
| BIDU250117C00195000 | 2024-07-25 10:21AM EDT | 195.00 | 0.30 | 0.15 | 0.58 | 0.00 | - | 20 | 171 | 55.18% |
| BIDU250117C00200000 | 2024-07-25 3:53PM EDT | 200.00 | 0.28 | 0.13 | 0.52 | 0.00 | - | 70 | 1,892 | 55.62% |
| BIDU250117C00210000 | 2024-07-26 11:43AM EDT | 210.00 | 0.70 | 0.11 | 0.39 | +0.33 | +89.19% | 1 | 1,506 | 56.15% |
| BIDU250117C00220000 | 2024-07-16 9:31AM EDT | 220.00 | 0.44 | 0.10 | 0.90 | 0.00 | - | 5 | 136 | 64.84% |
| BIDU250117C00230000 | 2024-07-24 12:27PM EDT | 230.00 | 0.09 | 0.08 | 0.25 | 0.00 | - | 509 | 1,722 | 57.72% |
| BIDU250117C00240000 | 2024-07-24 3:41PM EDT | 240.00 | 0.05 | 0.05 | 0.16 | -0.10 | -66.67% | 1 | 3,481 | 56.74% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU250117P00040000 | 2024-07-24 10:34AM EDT | 40.00 | 0.08 | 0.04 | 0.11 | 0.00 | - | 10 | 520 | 50.20% |
| BIDU250117P00045000 | 2024-07-26 3:13PM EDT | 45.00 | 0.19 | 0.06 | 1.41 | 0.00 | - | 2 | 290 | 63.92% |
| BIDU250117P00050000 | 2024-07-26 2:29PM EDT | 50.00 | 0.29 | 0.12 | 1.53 | -0.05 | -14.71% | 2 | 193 | 56.89% |
| BIDU250117P00055000 | 2024-07-26 3:15PM EDT | 55.00 | 0.44 | 0.20 | 1.72 | -0.04 | -8.33% | 2 | 481 | 50.83% |
| BIDU250117P00060000 | 2024-07-25 12:12PM EDT | 60.00 | 0.75 | 0.69 | 1.14 | 0.00 | - | 2 | 165 | 45.36% |
| BIDU250117P00065000 | 2024-07-26 9:52AM EDT | 65.00 | 1.30 | 1.16 | 1.30 | +0.14 | +12.07% | 10 | 322 | 39.61% |
| BIDU250117P00070000 | 2024-07-24 2:59PM EDT | 70.00 | 1.99 | 1.86 | 2.04 | 0.00 | - | 2 | 372 | 38.07% |
| BIDU250117P00075000 | 2024-07-26 9:54AM EDT | 75.00 | 3.28 | 3.00 | 3.20 | +0.18 | +5.81% | 1 | 3,171 | 37.31% |
| BIDU250117P00080000 | 2024-07-26 1:58PM EDT | 80.00 | 4.61 | 4.55 | 4.80 | -0.09 | -1.91% | 2 | 3,222 | 36.77% |
| BIDU250117P00085000 | 2024-07-26 2:30PM EDT | 85.00 | 6.70 | 6.55 | 6.70 | -0.30 | -4.29% | 12 | 3,161 | 35.66% |
| BIDU250117P00090000 | 2024-07-26 12:11PM EDT | 90.00 | 9.10 | 9.05 | 9.20 | -0.25 | -2.67% | 33 | 1,802 | 35.21% |
| BIDU250117P00095000 | 2024-07-26 2:47PM EDT | 95.00 | 12.22 | 11.95 | 13.10 | -0.15 | -1.21% | 47 | 1,729 | 38.70% |
| BIDU250117P00100000 | 2024-07-26 10:54AM EDT | 100.00 | 15.95 | 14.15 | 16.30 | +0.75 | +4.93% | 1 | 1,681 | 37.79% |
| BIDU250117P00105000 | 2024-07-26 2:52PM EDT | 105.00 | 19.25 | 17.90 | 20.05 | +1.55 | +8.76% | 1 | 917 | 37.83% |
| BIDU250117P00110000 | 2024-07-25 3:03PM EDT | 110.00 | 23.69 | 21.95 | 23.25 | +0.09 | +0.38% | 1 | 1,794 | 33.50% |
| BIDU250117P00115000 | 2024-07-26 1:02PM EDT | 115.00 | 27.13 | 26.80 | 28.35 | -1.87 | -6.45% | 92 | 2,144 | 38.12% |
| BIDU250117P00120000 | 2024-07-26 12:34PM EDT | 120.00 | 31.87 | 30.55 | 32.00 | +1.32 | +4.32% | 129 | 1,135 | 32.45% |
| BIDU250117P00125000 | 2024-07-24 10:34AM EDT | 125.00 | 35.55 | 35.30 | 36.70 | 0.00 | - | 20 | 2,239 | 32.59% |
| BIDU250117P00130000 | 2024-07-10 10:02AM EDT | 130.00 | 33.30 | 41.00 | 41.55 | 0.00 | - | 29 | 340 | 33.55% |
| BIDU250117P00135000 | 2024-06-27 3:08PM EDT | 135.00 | 47.62 | 44.35 | 48.30 | 0.00 | - | 116 | 25 | 51.33% |
| BIDU250117P00140000 | 2024-07-09 1:29PM EDT | 140.00 | 43.60 | 49.30 | 53.20 | 0.00 | - | 5 | 0 | 53.52% |
| BIDU250117P00145000 | 2024-07-08 9:34AM EDT | 145.00 | 57.00 | 54.85 | 57.35 | 0.00 | - | 2 | 0 | 49.49% |
| BIDU250117P00150000 | 2024-07-11 9:43AM EDT | 150.00 | 49.15 | 59.25 | 63.15 | 0.00 | - | 1 | 0 | 58.41% |
| BIDU250117P00155000 | 2024-05-14 9:33AM EDT | 155.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIDU250117P00160000 | 2024-07-26 9:39AM EDT | 160.00 | 72.33 | 69.25 | 73.00 | +0.97 | +1.36% | 2 | 0 | 62.00% |
| BIDU250117P00165000 | 2024-05-17 10:41AM EDT | 165.00 | 53.24 | 71.80 | 74.40 | 0.00 | - | 5 | 0 | 0.00% |
| BIDU250117P00170000 | 2024-04-04 2:13PM EDT | 170.00 | 61.00 | 56.80 | 57.90 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU250117P00175000 | 2024-03-08 10:47AM EDT | 175.00 | 75.60 | 66.55 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU250117P00180000 | 2024-01-03 4:37PM EDT | 180.00 | 63.22 | 75.10 | 79.20 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU250117P00185000 | 2023-06-20 1:17PM EDT | 185.00 | 52.50 | 49.15 | 51.45 | 0.00 | - | 2 | 89 | 0.00% |
| BIDU250117P00190000 | 2023-10-24 10:48AM EDT | 190.00 | 78.00 | 67.90 | 71.45 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU250117P00195000 | 2024-06-06 3:39PM EDT | 195.00 | 97.34 | 104.05 | 107.85 | 0.00 | - | 3 | 0 | 74.37% |
| BIDU250117P00200000 | 2024-06-06 3:39PM EDT | 200.00 | 102.36 | 109.05 | 112.95 | 0.00 | - | 3 | 0 | 76.95% |
| BIDU250117P00210000 | 2023-10-12 9:35AM EDT | 210.00 | 77.00 | 102.60 | 105.60 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU250117P00220000 | 2024-02-20 11:30AM EDT | 220.00 | 115.10 | 116.05 | 120.15 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU250117P00230000 | 2024-05-30 10:34AM EDT | 230.00 | 131.60 | 141.00 | 145.85 | 0.00 | - | 3 | 0 | 90.23% |
| BIDU250117P00240000 | 2024-05-17 1:08PM EDT | 240.00 | 128.40 | 146.75 | 149.25 | 0.00 | - | 1,073 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.