Mercado fechado
BOVESPA
129.992,29 -360,71 (-0,28%) MERVAL
1.782.989,12 +11.059,12 (+0,62%) MXX
52.395,66 +4,36 (+0,01%) PETROLEO CRU
75,49 -0,07 (-0,09%) OURO
2.674,20 -2,10 (-0,08%) Bitcoin USD
62.646,57 -358,09 (-0,57%)
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 junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU250620C00045000 | 2024-09-06 2:01PM EDT | 45.00 | 38.74 | 65.55 | 69.30 | 0.00 | - | 1 | 3 | 130.84% |
| BIDU250620C00050000 | 2024-09-24 11:42AM EDT | 50.00 | 45.75 | 54.10 | 57.85 | 0.00 | - | 1 | 9 | 71.45% |
| BIDU250620C00055000 | 2024-10-11 3:24PM EDT | 55.00 | 51.78 | 50.25 | 53.10 | -0.72 | -1.37% | 1 | 49 | 69.31% |
| BIDU250620C00060000 | 2024-09-30 12:39PM EDT | 60.00 | 48.75 | 44.85 | 48.60 | 0.00 | - | 1 | 16 | 62.06% |
| BIDU250620C00065000 | 2024-09-27 1:17PM EDT | 65.00 | 43.85 | 41.20 | 42.80 | 0.00 | - | 6 | 23 | 56.75% |
| BIDU250620C00070000 | 2024-10-08 3:38PM EDT | 70.00 | 39.50 | 37.60 | 38.35 | 0.00 | - | 5 | 97 | 55.35% |
| BIDU250620C00075000 | 2024-10-08 3:31PM EDT | 75.00 | 35.20 | 33.60 | 34.30 | 0.00 | - | 696 | 401 | 53.17% |
| BIDU250620C00080000 | 2024-10-10 11:28AM EDT | 80.00 | 30.70 | 29.80 | 30.45 | 0.00 | - | 2 | 250 | 51.26% |
| BIDU250620C00085000 | 2024-10-11 1:40PM EDT | 85.00 | 27.10 | 26.25 | 26.80 | -2.23 | -7.60% | 1 | 186 | 50.59% |
| BIDU250620C00090000 | 2024-10-10 10:43AM EDT | 90.00 | 23.50 | 22.40 | 24.65 | 0.00 | - | 1 | 398 | 53.09% |
| BIDU250620C00095000 | 2024-10-10 1:07PM EDT | 95.00 | 20.95 | 20.20 | 21.10 | 0.00 | - | 1 | 590 | 50.02% |
| BIDU250620C00100000 | 2024-10-11 12:20PM EDT | 100.00 | 18.35 | 17.55 | 18.00 | +0.35 | +1.94% | 14 | 798 | 47.85% |
| BIDU250620C00105000 | 2024-10-11 11:14AM EDT | 105.00 | 15.80 | 15.35 | 16.50 | +0.31 | +2.00% | 3 | 496 | 49.84% |
| BIDU250620C00110000 | 2024-10-11 2:57PM EDT | 110.00 | 13.85 | 13.15 | 13.95 | -0.55 | -3.82% | 57 | 868 | 48.02% |
| BIDU250620C00115000 | 2024-10-11 2:07PM EDT | 115.00 | 12.08 | 11.60 | 12.00 | +0.13 | +1.09% | 5 | 1,300 | 47.35% |
| BIDU250620C00120000 | 2024-10-11 3:42PM EDT | 120.00 | 10.44 | 10.05 | 10.45 | -0.46 | -4.22% | 69 | 2,625 | 47.27% |
| BIDU250620C00125000 | 2024-10-11 3:42PM EDT | 125.00 | 9.09 | 8.75 | 9.45 | -0.02 | -0.22% | 1 | 356 | 48.30% |
| BIDU250620C00130000 | 2024-10-09 9:57AM EDT | 130.00 | 7.80 | 7.65 | 7.90 | 0.00 | - | 1 | 523 | 47.18% |
| BIDU250620C00135000 | 2024-10-11 10:03AM EDT | 135.00 | 6.70 | 6.65 | 6.90 | 0.00 | - | 55 | 502 | 47.28% |
| BIDU250620C00140000 | 2024-10-11 10:48AM EDT | 140.00 | 5.82 | 5.85 | 6.05 | -0.68 | -10.46% | 10 | 306 | 47.47% |
| BIDU250620C00145000 | 2024-10-08 3:58PM EDT | 145.00 | 6.01 | 5.10 | 5.35 | 0.00 | - | 17 | 594 | 47.80% |
| BIDU250620C00150000 | 2024-10-11 1:45PM EDT | 150.00 | 4.76 | 4.45 | 4.70 | +0.01 | +0.21% | 2 | 2,614 | 47.97% |
| BIDU250620C00155000 | 2024-10-07 9:34AM EDT | 155.00 | 7.25 | 4.00 | 4.20 | 0.00 | - | 1 | 255 | 48.41% |
| BIDU250620C00160000 | 2024-10-11 3:30PM EDT | 160.00 | 3.70 | 3.40 | 3.70 | -0.21 | -5.37% | 3 | 1,161 | 48.58% |
| BIDU250620C00165000 | 2024-10-02 11:28AM EDT | 165.00 | 6.01 | 3.15 | 3.30 | 0.00 | - | 6 | 146 | 48.91% |
| BIDU250620C00170000 | 2024-10-10 9:51AM EDT | 170.00 | 2.72 | 2.43 | 2.97 | 0.00 | - | 2 | 152 | 49.33% |
| BIDU250620C00175000 | 2024-10-11 3:21PM EDT | 175.00 | 2.59 | 2.21 | 2.73 | -0.19 | -6.83% | 2 | 127 | 50.00% |
| BIDU250620C00180000 | 2024-10-10 9:30AM EDT | 180.00 | 2.47 | 2.14 | 2.45 | 0.00 | - | 1 | 239 | 50.29% |
| BIDU250620C00185000 | 2024-10-11 11:58AM EDT | 185.00 | 2.15 | 1.36 | 2.78 | +0.10 | +4.88% | 1 | 443 | 53.72% |
| BIDU250620C00190000 | 2024-10-11 10:48AM EDT | 190.00 | 1.76 | 1.47 | 2.00 | -0.20 | -10.20% | 10 | 106 | 50.95% |
| BIDU250620C00195000 | 2024-10-10 10:50AM EDT | 195.00 | 1.65 | 1.13 | 2.60 | 0.00 | - | 2 | 177 | 51.61% |
| BIDU250620C00200000 | 2024-10-11 3:50PM EDT | 200.00 | 1.55 | 1.13 | 1.85 | +0.05 | +3.33% | 31 | 403 | 50.46% |
| BIDU250620C00210000 | 2024-10-10 3:36PM EDT | 210.00 | 1.20 | 1.10 | 1.59 | 0.00 | - | 22 | 2,166 | 52.03% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU250620P00045000 | 2024-09-11 9:53AM EDT | 45.00 | 0.51 | 0.06 | 0.95 | 0.00 | - | 2 | 2 | 57.35% |
| BIDU250620P00050000 | 2024-10-07 2:58PM EDT | 50.00 | 0.33 | 0.16 | 0.52 | 0.00 | - | 2 | 61 | 51.15% |
| BIDU250620P00055000 | 2024-10-10 3:50PM EDT | 55.00 | 1.12 | 0.30 | 1.82 | 0.00 | - | 43 | 455 | 52.73% |
| BIDU250620P00060000 | 2024-09-25 10:32AM EDT | 60.00 | 1.20 | 0.54 | 1.17 | 0.00 | - | 1 | 146 | 47.75% |
| BIDU250620P00065000 | 2024-10-10 10:54AM EDT | 65.00 | 1.30 | 1.11 | 1.85 | 0.00 | - | 30 | 353 | 47.62% |
| BIDU250620P00070000 | 2024-10-11 12:35PM EDT | 70.00 | 1.73 | 1.68 | 2.28 | -0.07 | -3.89% | 61 | 820 | 44.53% |
| BIDU250620P00075000 | 2024-10-09 3:58PM EDT | 75.00 | 2.70 | 2.45 | 2.88 | 0.00 | - | 10 | 1,790 | 42.03% |
| BIDU250620P00080000 | 2024-10-08 3:34PM EDT | 80.00 | 3.60 | 2.61 | 3.95 | 0.00 | - | 7 | 3,681 | 41.14% |
| BIDU250620P00085000 | 2024-10-10 3:43PM EDT | 85.00 | 5.00 | 4.85 | 5.25 | 0.00 | - | 5 | 2,554 | 40.22% |
| BIDU250620P00090000 | 2024-10-11 11:20AM EDT | 90.00 | 6.40 | 6.00 | 6.80 | -0.10 | -1.54% | 17 | 653 | 39.26% |
| BIDU250620P00095000 | 2024-10-08 12:19PM EDT | 95.00 | 7.87 | 8.50 | 8.75 | 0.00 | - | 1 | 770 | 38.72% |
| BIDU250620P00100000 | 2024-10-10 12:49PM EDT | 100.00 | 10.50 | 10.80 | 11.30 | 0.00 | - | 30 | 988 | 39.08% |
| BIDU250620P00105000 | 2024-10-11 11:47AM EDT | 105.00 | 12.95 | 13.40 | 14.05 | 0.00 | - | 5 | 1,084 | 39.10% |
| BIDU250620P00110000 | 2024-10-10 12:35PM EDT | 110.00 | 16.00 | 16.35 | 17.25 | 0.00 | - | 2 | 467 | 39.59% |
| BIDU250620P00115000 | 2024-10-08 11:43AM EDT | 115.00 | 18.20 | 19.55 | 21.00 | 0.00 | - | 1 | 480 | 40.94% |
| BIDU250620P00120000 | 2024-10-08 9:30AM EDT | 120.00 | 22.40 | 22.85 | 23.60 | 0.00 | - | 5 | 327 | 38.17% |
| BIDU250620P00125000 | 2024-09-27 11:35AM EDT | 125.00 | 26.35 | 26.75 | 27.80 | 0.00 | - | 2 | 121 | 39.56% |
| BIDU250620P00130000 | 2024-10-07 9:33AM EDT | 130.00 | 24.95 | 29.65 | 31.65 | 0.00 | - | 1 | 19 | 39.31% |
| BIDU250620P00135000 | 2024-08-29 10:24AM EDT | 135.00 | 51.83 | 32.50 | 33.90 | 0.00 | - | 2 | 0 | 32.24% |
| BIDU250620P00140000 | 2024-09-30 10:36AM EDT | 140.00 | 35.29 | 38.90 | 40.20 | 0.00 | - | 10 | 7 | 40.16% |
| BIDU250620P00145000 | 2024-01-17 1:25PM EDT | 145.00 | 46.94 | 42.15 | 44.65 | 0.00 | - | 29 | 32 | 40.61% |
| BIDU250620P00150000 | 2024-09-26 9:30AM EDT | 150.00 | 45.94 | 46.85 | 48.75 | 0.00 | - | 1 | 3 | 39.08% |
| BIDU250620P00155000 | 2024-05-01 12:08PM EDT | 155.00 | 52.15 | 55.50 | 59.05 | 0.00 | - | 8 | 26 | 55.51% |
| BIDU250620P00160000 | 2024-09-27 11:38AM EDT | 160.00 | 56.20 | 55.15 | 58.30 | 0.00 | - | 8 | 8 | 41.09% |
| BIDU250620P00165000 | 2024-10-02 11:28AM EDT | 165.00 | 54.83 | 61.05 | 63.60 | 0.00 | - | 5 | 6 | 44.63% |
| BIDU250620P00170000 | 2024-03-22 12:58PM EDT | 170.00 | 67.31 | 72.50 | 77.50 | 0.00 | - | 2 | 0 | 71.83% |
| BIDU250620P00180000 | 2024-03-05 10:30AM EDT | 180.00 | 81.40 | 71.45 | 74.50 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU250620P00185000 | 2024-10-07 10:18AM EDT | 185.00 | 72.85 | 79.35 | 83.20 | 0.00 | - | 1 | 3 | 49.45% |
| BIDU250620P00190000 | 2024-10-07 11:06AM EDT | 190.00 | 80.40 | 84.30 | 88.05 | 0.00 | - | 2 | 3 | 50.10% |
| BIDU250620P00195000 | 2024-10-07 10:58AM EDT | 195.00 | 83.80 | 89.20 | 93.00 | 0.00 | - | 1 | 2 | 51.27% |
| BIDU250620P00200000 | 2024-08-22 10:56AM EDT | 200.00 | 115.00 | 111.60 | 115.70 | 0.00 | - | 2 | 0 | 110.97% |
| BIDU250620P00210000 | 2023-12-06 10:37AM EDT | 210.00 | 96.00 | 90.80 | 93.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.