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
67.938,01 +935,59 (+1,40%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU260116C00050000 | 2024-07-26 10:43AM EDT | 50.00 | 43.65 | 44.05 | 45.70 | -0.95 | -2.13% | 2 | 102 | 60.78% |
| BIDU260116C00055000 | 2024-07-24 11:08AM EDT | 55.00 | 41.00 | 40.05 | 41.50 | 0.00 | - | 3 | 82 | 57.14% |
| BIDU260116C00060000 | 2024-07-25 11:17AM EDT | 60.00 | 36.73 | 36.50 | 37.35 | +0.01 | +0.03% | 1 | 144 | 54.32% |
| BIDU260116C00065000 | 2024-07-22 3:07PM EDT | 65.00 | 36.25 | 33.05 | 34.70 | 0.00 | - | 2 | 56 | 53.86% |
| BIDU260116C00070000 | 2024-07-24 10:57AM EDT | 70.00 | 32.20 | 29.60 | 31.00 | 0.00 | - | 75 | 234 | 51.25% |
| BIDU260116C00075000 | 2024-07-26 2:27PM EDT | 75.00 | 26.31 | 26.65 | 29.05 | -0.69 | -2.56% | 15 | 51 | 51.48% |
| BIDU260116C00080000 | 2024-07-25 2:47PM EDT | 80.00 | 24.10 | 22.00 | 24.65 | 0.00 | - | 1 | 279 | 49.19% |
| BIDU260116C00085000 | 2024-07-26 9:40AM EDT | 85.00 | 20.95 | 20.70 | 22.20 | -1.25 | -5.63% | 1 | 115 | 48.46% |
| BIDU260116C00090000 | 2024-07-26 1:16PM EDT | 90.00 | 19.85 | 19.35 | 21.15 | +0.72 | +3.76% | 24 | 600 | 50.70% |
| BIDU260116C00095000 | 2024-07-26 3:55PM EDT | 95.00 | 17.53 | 17.05 | 18.25 | +1.59 | +9.97% | 18 | 460 | 48.05% |
| BIDU260116C00100000 | 2024-07-26 3:55PM EDT | 100.00 | 15.75 | 15.60 | 16.00 | +0.15 | +0.96% | 22 | 811 | 46.62% |
| BIDU260116C00105000 | 2024-07-24 3:29PM EDT | 105.00 | 14.07 | 14.00 | 14.50 | 0.00 | - | 3 | 407 | 46.58% |
| BIDU260116C00110000 | 2024-07-26 1:17PM EDT | 110.00 | 12.84 | 12.35 | 13.95 | +0.09 | +0.71% | 3 | 516 | 48.43% |
| BIDU260116C00115000 | 2024-07-25 3:55PM EDT | 115.00 | 11.02 | 11.30 | 12.10 | -0.18 | -1.61% | 6 | 425 | 46.95% |
| BIDU260116C00120000 | 2024-07-26 1:17PM EDT | 120.00 | 10.44 | 9.90 | 10.55 | +0.29 | +2.86% | 3 | 493 | 45.88% |
| BIDU260116C00125000 | 2024-07-25 11:30AM EDT | 125.00 | 9.55 | 8.35 | 12.00 | 0.00 | - | 36 | 344 | 51.75% |
| BIDU260116C00130000 | 2024-07-26 1:17PM EDT | 130.00 | 8.45 | 7.65 | 8.70 | +0.05 | +0.60% | 3 | 491 | 45.94% |
| BIDU260116C00135000 | 2024-07-24 3:38PM EDT | 135.00 | 7.40 | 7.15 | 7.95 | 0.00 | - | 2 | 362 | 46.08% |
| BIDU260116C00140000 | 2024-07-26 1:17PM EDT | 140.00 | 6.98 | 6.35 | 7.25 | +0.48 | +7.38% | 3 | 782 | 46.15% |
| BIDU260116C00145000 | 2024-07-25 9:47AM EDT | 145.00 | 6.60 | 6.05 | 6.65 | 0.00 | - | 2 | 260 | 46.31% |
| BIDU260116C00150000 | 2024-07-26 2:44PM EDT | 150.00 | 5.86 | 5.60 | 6.10 | +0.06 | +1.03% | 14 | 645 | 46.44% |
| BIDU260116C00155000 | 2024-07-26 1:36PM EDT | 155.00 | 5.47 | 3.00 | 5.65 | +0.02 | +0.37% | 1 | 1,778 | 46.71% |
| BIDU260116C00160000 | 2024-07-25 11:10AM EDT | 160.00 | 4.60 | 3.60 | 5.20 | -0.40 | -8.00% | 1 | 162 | 46.84% |
| BIDU260116C00165000 | 2024-07-24 10:37AM EDT | 165.00 | 4.76 | 2.52 | 4.80 | 0.00 | - | 5 | 349 | 47.00% |
| BIDU260116C00170000 | 2024-07-19 9:31AM EDT | 170.00 | 4.72 | 2.89 | 4.50 | 0.00 | - | 3 | 121 | 47.36% |
| BIDU260116C00175000 | 2024-07-24 10:13AM EDT | 175.00 | 4.02 | 3.60 | 4.25 | 0.00 | - | 2 | 231 | 47.79% |
| BIDU260116C00180000 | 2024-07-17 9:47AM EDT | 180.00 | 4.30 | 3.35 | 4.05 | 0.00 | - | 15 | 321 | 48.31% |
| BIDU260116C00185000 | 2024-06-21 9:30AM EDT | 185.00 | 2.90 | 3.60 | 6.50 | 0.00 | - | 10 | 159 | 52.84% |
| BIDU260116C00190000 | 2024-07-22 10:20AM EDT | 190.00 | 3.75 | 3.05 | 3.40 | 0.00 | - | 150 | 233 | 48.19% |
| BIDU260116C00195000 | 2024-07-19 3:58PM EDT | 195.00 | 3.65 | 2.26 | 3.15 | 0.00 | - | 1 | 122 | 48.27% |
| BIDU260116C00200000 | 2024-07-26 3:41PM EDT | 200.00 | 2.75 | 2.70 | 2.80 | +0.05 | +1.85% | 23 | 1,829 | 47.83% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU260116P00050000 | 2024-07-17 12:26PM EDT | 50.00 | 1.54 | 1.57 | 1.79 | 0.00 | - | 2 | 206 | 39.71% |
| BIDU260116P00055000 | 2024-07-12 9:57AM EDT | 55.00 | 1.62 | 1.89 | 2.57 | 0.00 | - | 1 | 545 | 38.67% |
| BIDU260116P00060000 | 2024-07-17 12:02PM EDT | 60.00 | 3.62 | 3.40 | 3.60 | +0.42 | +13.12% | 2 | 438 | 37.89% |
| BIDU260116P00065000 | 2024-07-17 3:59PM EDT | 65.00 | 4.35 | 4.60 | 4.85 | 0.00 | - | 38 | 349 | 37.09% |
| BIDU260116P00070000 | 2024-07-24 2:21PM EDT | 70.00 | 6.35 | 4.85 | 6.40 | 0.00 | - | 1 | 165 | 36.48% |
| BIDU260116P00075000 | 2024-07-26 3:52PM EDT | 75.00 | 8.10 | 6.75 | 8.15 | -0.10 | -1.22% | 30 | 889 | 35.72% |
| BIDU260116P00080000 | 2024-07-26 9:59AM EDT | 80.00 | 10.25 | 9.15 | 10.20 | +0.45 | +4.59% | 50 | 301 | 35.08% |
| BIDU260116P00085000 | 2024-07-25 9:39AM EDT | 85.00 | 12.35 | 11.65 | 12.50 | -0.15 | -1.20% | 1 | 727 | 34.42% |
| BIDU260116P00090000 | 2024-07-26 11:10AM EDT | 90.00 | 14.95 | 13.35 | 15.10 | -0.15 | -0.99% | 6 | 875 | 33.87% |
| BIDU260116P00095000 | 2024-07-25 9:44AM EDT | 95.00 | 17.94 | 16.75 | 17.90 | 0.00 | - | 1 | 378 | 33.20% |
| BIDU260116P00100000 | 2024-07-25 3:46PM EDT | 100.00 | 20.81 | 19.50 | 20.95 | -0.34 | -1.61% | 42 | 299 | 32.56% |
| BIDU260116P00105000 | 2024-07-24 2:24PM EDT | 105.00 | 23.81 | 23.30 | 24.25 | 0.00 | - | 3 | 390 | 31.96% |
| BIDU260116P00110000 | 2024-07-26 2:30PM EDT | 110.00 | 27.58 | 26.35 | 27.80 | +1.08 | +4.08% | 42 | 298 | 31.45% |
| BIDU260116P00115000 | 2024-06-25 2:53PM EDT | 115.00 | 30.80 | 30.85 | 32.20 | 0.00 | - | 101 | 44 | 32.62% |
| BIDU260116P00120000 | 2024-07-12 11:41AM EDT | 120.00 | 28.80 | 33.70 | 35.40 | 0.00 | - | 1 | 62 | 30.20% |
| BIDU260116P00125000 | 2024-07-24 2:39PM EDT | 125.00 | 39.22 | 39.05 | 39.45 | 0.00 | - | 30 | 258 | 29.52% |
| BIDU260116P00130000 | 2024-07-15 11:27AM EDT | 130.00 | 40.40 | 42.80 | 44.90 | 0.00 | - | 1 | 183 | 32.89% |
| BIDU260116P00135000 | 2024-07-12 3:49PM EDT | 135.00 | 40.30 | 47.60 | 49.20 | 0.00 | - | 2 | 133 | 32.49% |
| BIDU260116P00140000 | 2024-06-18 9:30AM EDT | 140.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| BIDU260116P00145000 | 2024-07-10 3:46PM EDT | 145.00 | 48.30 | 56.20 | 58.30 | 0.00 | - | 12 | 40 | 32.48% |
| BIDU260116P00150000 | 2024-07-03 9:31AM EDT | 150.00 | 59.15 | 61.15 | 62.95 | 0.00 | - | 30 | 30 | 32.48% |
| BIDU260116P00155000 | 2024-05-21 10:41AM EDT | 155.00 | 52.40 | 64.00 | 68.50 | 0.00 | - | 1 | 10 | 36.17% |
| BIDU260116P00160000 | 2024-06-25 9:41AM EDT | 160.00 | 69.00 | 69.55 | 73.45 | 0.00 | - | 20 | 0 | 37.32% |
| BIDU260116P00165000 | 2024-07-09 1:20PM EDT | 165.00 | 70.02 | 73.50 | 78.50 | 0.00 | - | 2 | 0 | 38.82% |
| BIDU260116P00170000 | 2024-07-09 2:18PM EDT | 170.00 | 74.19 | 78.50 | 83.50 | 0.00 | - | 2 | 0 | 40.05% |
| BIDU260116P00175000 | 2024-05-30 3:30PM EDT | 175.00 | 75.91 | 86.00 | 91.00 | 0.00 | - | 4 | 0 | 50.28% |
| BIDU260116P00180000 | 2024-05-02 1:10PM EDT | 180.00 | 70.11 | 80.00 | 85.00 | 0.00 | - | - | 0 | 0.00% |
| BIDU260116P00190000 | 2023-11-21 10:56AM EDT | 190.00 | 76.00 | 73.70 | 77.35 | 0.00 | - | 1 | 3 | 0.00% |
| BIDU260116P00195000 | 2024-03-01 3:24PM EDT | 195.00 | 92.23 | 88.55 | 91.95 | 0.00 | - | 6 | 0 | 0.00% |
| BIDU260116P00200000 | 2024-06-21 11:18AM EDT | 200.00 | 111.60 | 107.00 | 112.00 | 0.00 | - | 10 | 0 | 38.31% |
© 2024 Yahoo. Todos os direitos reservados.