Mercado fechado
BOVESPA
134.676,75 +357,17 (+0,27%) MERVAL
1.764.128,50 +48.943,62 (+2,85%) MXX
51.195,76 +222,65 (+0,44%) PETROLEO CRU
67,31 0,00 (0,00%) OURO
2.539,50 -2,90 (-0,11%) Bitcoin USD
57.824,77 +207,55 (+0,36%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU250321C00045000 | 2024-08-22 10:43AM EDT | 45.00 | 42.00 | 38.60 | 42.45 | 0.00 | - | 1 | 2 | 69.65% |
| BIDU250321C00055000 | 2024-08-20 3:50PM EDT | 55.00 | 35.50 | 29.30 | 32.20 | 0.00 | - | 1 | 2 | 53.39% |
| BIDU250321C00060000 | 2024-08-28 3:15PM EDT | 60.00 | 26.10 | 26.10 | 27.50 | 0.00 | - | 14 | 15 | 53.17% |
| BIDU250321C00065000 | 2024-09-11 10:02AM EDT | 65.00 | 22.22 | 22.60 | 23.75 | -4.18 | -15.83% | 1 | 8 | 52.94% |
| BIDU250321C00070000 | 2024-09-10 11:03AM EDT | 70.00 | 16.73 | 18.80 | 19.80 | 0.00 | - | 1 | 37 | 52.23% |
| BIDU250321C00075000 | 2024-09-09 10:38AM EDT | 75.00 | 13.60 | 15.30 | 15.60 | 0.00 | - | 1 | 1,755 | 46.14% |
| BIDU250321C00080000 | 2024-09-10 11:19AM EDT | 80.00 | 10.50 | 11.95 | 12.55 | 0.00 | - | 1 | 181 | 44.39% |
| BIDU250321C00085000 | 2024-09-11 10:18AM EDT | 85.00 | 9.20 | 9.75 | 9.90 | +0.38 | +4.31% | 10 | 1,427 | 42.90% |
| BIDU250321C00090000 | 2024-09-11 9:43AM EDT | 90.00 | 7.25 | 7.60 | 7.80 | +0.60 | +9.02% | 10 | 1,260 | 42.21% |
| BIDU250321C00095000 | 2024-09-11 1:07PM EDT | 95.00 | 6.08 | 5.90 | 6.05 | +1.13 | +22.83% | 47 | 801 | 41.55% |
| BIDU250321C00100000 | 2024-09-11 12:25PM EDT | 100.00 | 4.65 | 4.55 | 4.65 | +0.77 | +19.85% | 44 | 951 | 41.08% |
| BIDU250321C00105000 | 2024-09-10 11:30AM EDT | 105.00 | 2.94 | 3.45 | 3.60 | 0.00 | - | 1 | 262 | 40.99% |
| BIDU250321C00110000 | 2024-09-11 2:18PM EDT | 110.00 | 2.75 | 2.07 | 2.86 | +0.36 | +15.06% | 28 | 310 | 41.41% |
| BIDU250321C00115000 | 2024-09-10 11:03AM EDT | 115.00 | 1.78 | 1.92 | 2.29 | 0.00 | - | 2 | 179 | 41.91% |
| BIDU250321C00120000 | 2024-09-11 11:51AM EDT | 120.00 | 1.66 | 1.56 | 1.70 | +0.21 | +14.48% | 4 | 1,213 | 41.41% |
| BIDU250321C00125000 | 2024-09-03 2:02PM EDT | 125.00 | 1.37 | 1.22 | 1.34 | 0.00 | - | 16 | 162 | 41.71% |
| BIDU250321C00130000 | 2024-09-06 2:39PM EDT | 130.00 | 0.99 | 0.93 | 1.05 | 0.00 | - | 7 | 472 | 41.92% |
| BIDU250321C00135000 | 2024-09-06 3:26PM EDT | 135.00 | 0.81 | 0.72 | 0.86 | 0.00 | - | 1 | 1,331 | 42.53% |
| BIDU250321C00140000 | 2024-09-11 2:19PM EDT | 140.00 | 0.66 | 0.59 | 0.70 | +0.05 | +8.20% | 5 | 564 | 42.99% |
| BIDU250321C00145000 | 2024-09-10 3:51PM EDT | 145.00 | 0.51 | 0.52 | 0.68 | 0.00 | - | 1 | 100 | 44.95% |
| BIDU250321C00150000 | 2024-09-09 12:48PM EDT | 150.00 | 0.48 | 0.29 | 0.54 | 0.00 | - | 1 | 440 | 45.02% |
| BIDU250321C00155000 | 2024-08-15 11:55AM EDT | 155.00 | 0.76 | 0.18 | 0.60 | 0.00 | - | 1 | 224 | 47.88% |
| BIDU250321C00160000 | 2024-09-03 10:28AM EDT | 160.00 | 0.36 | 0.14 | 0.48 | 0.00 | - | 2 | 471 | 47.80% |
| BIDU250321C00165000 | 2024-08-22 10:26AM EDT | 165.00 | 0.40 | 0.12 | 0.54 | 0.00 | - | 2 | 13 | 50.59% |
| BIDU250321C00170000 | 2024-08-26 11:20AM EDT | 170.00 | 0.38 | 0.11 | 0.57 | 0.00 | - | 1 | 246 | 52.81% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU250321P00045000 | 2024-09-06 9:44AM EDT | 45.00 | 0.30 | 0.16 | 1.00 | 0.00 | - | 1 | 1 | 54.49% |
| BIDU250321P00050000 | 2024-09-03 12:13PM EDT | 50.00 | 0.55 | 0.19 | 1.74 | 0.00 | - | 2 | 10 | 52.54% |
| BIDU250321P00055000 | 2024-08-23 9:31AM EDT | 55.00 | 0.86 | 0.69 | 1.92 | 0.00 | - | 1 | 25 | 54.54% |
| BIDU250321P00060000 | 2024-09-11 12:29PM EDT | 60.00 | 1.31 | 1.19 | 2.04 | -0.27 | -17.09% | 3 | 102 | 47.02% |
| BIDU250321P00065000 | 2024-09-06 1:52PM EDT | 65.00 | 2.60 | 1.89 | 2.51 | 0.00 | - | 21 | 684 | 42.16% |
| BIDU250321P00070000 | 2024-09-06 1:28PM EDT | 70.00 | 3.90 | 3.05 | 3.15 | 0.00 | - | 1,305 | 1,733 | 37.73% |
| BIDU250321P00075000 | 2024-09-06 3:59PM EDT | 75.00 | 5.70 | 4.40 | 4.65 | 0.00 | - | 8 | 2,048 | 36.67% |
| BIDU250321P00080000 | 2024-09-10 12:14PM EDT | 80.00 | 7.55 | 6.30 | 6.40 | 0.00 | - | 1 | 4,310 | 34.88% |
| BIDU250321P00085000 | 2024-09-11 11:36AM EDT | 85.00 | 8.95 | 8.65 | 8.75 | -1.05 | -10.50% | 1 | 1,205 | 33.79% |
| BIDU250321P00090000 | 2024-09-03 11:10AM EDT | 90.00 | 12.00 | 11.45 | 11.65 | 0.00 | - | 1 | 1,158 | 33.08% |
| BIDU250321P00095000 | 2024-09-04 2:11PM EDT | 95.00 | 15.90 | 14.70 | 14.95 | 0.00 | - | 2 | 707 | 32.19% |
| BIDU250321P00100000 | 2024-08-30 9:38AM EDT | 100.00 | 18.00 | 18.35 | 19.40 | 0.00 | - | 40 | 948 | 35.02% |
| BIDU250321P00105000 | 2024-08-27 11:33AM EDT | 105.00 | 21.39 | 22.40 | 22.75 | 0.00 | - | 22 | 70 | 30.69% |
| BIDU250321P00110000 | 2024-09-09 3:56PM EDT | 110.00 | 28.75 | 26.05 | 27.40 | 0.00 | - | 1 | 120 | 32.20% |
| BIDU250321P00115000 | 2024-08-29 10:01AM EDT | 115.00 | 31.72 | 31.25 | 31.55 | 0.00 | - | 20 | 105 | 27.91% |
| BIDU250321P00120000 | 2024-09-10 9:37AM EDT | 120.00 | 37.30 | 35.40 | 36.60 | 0.00 | - | 23 | 424 | 31.32% |
| BIDU250321P00125000 | 2024-08-29 9:40AM EDT | 125.00 | 41.81 | 39.05 | 43.00 | 0.00 | - | 10 | 0 | 46.33% |
| BIDU250321P00130000 | 2024-08-15 9:32AM EDT | 130.00 | 45.00 | 44.00 | 47.90 | 0.00 | - | 2 | 0 | 48.56% |
| BIDU250321P00135000 | 2024-05-16 11:09AM EDT | 135.00 | 30.40 | 41.20 | 44.75 | 0.00 | - | 1 | 2 | 0.00% |
| BIDU250321P00140000 | 2024-04-18 10:15AM EDT | 140.00 | 45.88 | 32.15 | 34.70 | 0.00 | - | 2 | 3 | 0.00% |
| BIDU250321P00145000 | 2024-04-12 1:09PM EDT | 145.00 | 48.50 | 38.70 | 41.10 | 0.00 | - | 1 | 1 | 0.00% |
| BIDU250321P00150000 | 2024-05-09 3:53PM EDT | 150.00 | 42.19 | 52.20 | 56.10 | 0.00 | - | 2 | 4 | 0.00% |
| BIDU250321P00160000 | 2024-07-18 12:02PM EDT | 160.00 | 69.28 | 69.25 | 73.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.