Mercado fechado
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.425,10 -0,80 (-0,03%) Bitcoin USD
70.153,83 -1.233,00 (-1,73%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240607C00090000 | 2024-05-21 12:38PM EDT | 90.00 | 15.20 | 15.05 | 16.15 | -6.42 | -29.69% | 1 | 31 | 53.42% |
| BIDU240607C00093000 | 2024-05-15 2:20PM EDT | 93.00 | 17.72 | 12.10 | 13.35 | 0.00 | - | - | 6 | 60.60% |
| BIDU240607C00095000 | 2024-05-15 1:28PM EDT | 95.00 | 15.50 | 10.55 | 11.05 | 0.00 | - | 15 | 15 | 48.24% |
| BIDU240607C00097000 | 2024-05-16 10:08AM EDT | 97.00 | 11.19 | 8.60 | 9.40 | 0.00 | - | 70 | 35 | 47.27% |
| BIDU240607C00098000 | 2024-05-17 3:55PM EDT | 98.00 | 13.13 | 6.95 | 8.65 | 0.00 | - | 4 | 37 | 47.34% |
| BIDU240607C00099000 | 2024-05-16 3:22PM EDT | 99.00 | 14.50 | 7.10 | 7.95 | 0.00 | - | - | 0 | 47.63% |
| BIDU240607C00100000 | 2024-05-21 11:52AM EDT | 100.00 | 6.08 | 5.75 | 6.90 | -4.11 | -40.33% | 12 | 58 | 42.92% |
| BIDU240607C00101000 | 2024-05-21 2:54PM EDT | 101.00 | 5.65 | 5.30 | 5.85 | -3.47 | -38.05% | 2 | 8 | 38.16% |
| BIDU240607C00102000 | 2024-05-21 1:29PM EDT | 102.00 | 4.85 | 4.95 | 5.15 | -8.78 | -64.42% | 7 | 9 | 37.55% |
| BIDU240607C00103000 | 2024-05-16 9:36AM EDT | 103.00 | 5.95 | 4.35 | 4.50 | 0.00 | - | 11 | 11 | 37.06% |
| BIDU240607C00104000 | 2024-05-21 3:45PM EDT | 104.00 | 3.85 | 3.80 | 3.95 | -3.05 | -44.20% | 22 | 17 | 37.21% |
| BIDU240607C00105000 | 2024-05-21 3:46PM EDT | 105.00 | 3.42 | 3.30 | 3.45 | -2.21 | -39.25% | 63 | 26 | 37.37% |
| BIDU240607C00106000 | 2024-05-21 2:18PM EDT | 106.00 | 2.90 | 2.90 | 2.98 | -3.00 | -50.85% | 16 | 58 | 37.33% |
| BIDU240607C00107000 | 2024-05-21 3:13PM EDT | 107.00 | 2.65 | 2.50 | 2.58 | -1.95 | -42.39% | 8 | 47 | 37.57% |
| BIDU240607C00108000 | 2024-05-21 3:20PM EDT | 108.00 | 2.20 | 2.15 | 2.22 | -1.75 | -44.30% | 102 | 61 | 37.77% |
| BIDU240607C00109000 | 2024-05-21 3:36PM EDT | 109.00 | 1.97 | 1.85 | 1.91 | -1.98 | -50.13% | 126 | 101 | 38.06% |
| BIDU240607C00110000 | 2024-05-21 3:46PM EDT | 110.00 | 1.61 | 1.59 | 1.65 | -1.64 | -50.46% | 822 | 409 | 38.53% |
| BIDU240607C00111000 | 2024-05-21 3:44PM EDT | 111.00 | 1.40 | 1.36 | 1.42 | -1.45 | -50.88% | 21 | 97 | 38.92% |
| BIDU240607C00112000 | 2024-05-21 3:46PM EDT | 112.00 | 1.19 | 1.16 | 1.23 | -1.34 | -52.96% | 7 | 60 | 39.48% |
| BIDU240607C00113000 | 2024-05-21 3:50PM EDT | 113.00 | 1.02 | 0.99 | 1.06 | -1.20 | -54.05% | 17 | 65 | 39.97% |
| BIDU240607C00114000 | 2024-05-21 1:27PM EDT | 114.00 | 0.80 | 0.84 | 0.91 | -1.14 | -58.76% | 11 | 103 | 40.41% |
| BIDU240607C00115000 | 2024-05-21 1:30PM EDT | 115.00 | 0.72 | 0.73 | 0.78 | -0.95 | -56.89% | 269 | 178 | 40.82% |
| BIDU240607C00116000 | 2024-05-20 9:48AM EDT | 116.00 | 1.72 | 0.62 | 0.68 | 0.00 | - | 5 | 58 | 41.46% |
| BIDU240607C00117000 | 2024-05-21 10:59AM EDT | 117.00 | 0.59 | 0.53 | 0.59 | -0.61 | -50.83% | 6 | 13 | 42.04% |
| BIDU240607C00118000 | 2024-05-20 1:17PM EDT | 118.00 | 1.15 | 0.45 | 0.51 | 0.00 | - | 2 | 63 | 42.53% |
| BIDU240607C00119000 | 2024-05-21 12:55PM EDT | 119.00 | 0.41 | 0.39 | 0.44 | -0.54 | -56.84% | 2 | 25 | 43.02% |
| BIDU240607C00120000 | 2024-05-21 3:08PM EDT | 120.00 | 0.35 | 0.35 | 0.38 | -0.53 | -60.23% | 53 | 179 | 43.51% |
| BIDU240607C00121000 | 2024-05-21 12:50PM EDT | 121.00 | 0.33 | 0.27 | 0.34 | -0.46 | -58.23% | 2 | 8 | 44.34% |
| BIDU240607C00122000 | 2024-05-21 12:02PM EDT | 122.00 | 0.26 | 0.23 | 0.68 | -0.48 | -64.86% | 2 | 8 | 55.13% |
| BIDU240607C00123000 | 2024-05-21 12:50PM EDT | 123.00 | 0.23 | 0.19 | 0.75 | -0.70 | -75.27% | 2 | 7 | 52.00% |
| BIDU240607C00124000 | 2024-05-17 10:23AM EDT | 124.00 | 1.10 | 0.15 | 0.44 | 0.00 | - | 1 | 3 | 53.13% |
| BIDU240607C00125000 | 2024-05-21 11:08AM EDT | 125.00 | 0.19 | 0.12 | 0.45 | -0.23 | -54.76% | 24 | 119 | 50.00% |
| BIDU240607C00130000 | 2024-05-21 3:34PM EDT | 130.00 | 0.07 | 0.05 | 0.35 | -0.29 | -80.56% | 18 | 38 | 54.79% |
| BIDU240607C00135000 | 2024-05-20 11:55AM EDT | 135.00 | 0.11 | 0.05 | 0.32 | 0.00 | - | 4 | 54 | 61.72% |
| BIDU240607C00140000 | 2024-05-17 2:57PM EDT | 140.00 | 0.16 | 0.00 | 0.29 | 0.00 | - | 1 | 14 | 66.21% |
| BIDU240607C00145000 | 2024-05-06 9:44AM EDT | 145.00 | 0.42 | 0.01 | 0.19 | 0.00 | - | 3 | 34 | 68.95% |
| BIDU240607C00150000 | 2024-05-21 2:32PM EDT | 150.00 | 0.01 | 0.00 | 0.17 | -0.08 | -88.89% | 4 | 9 | 73.24% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240607P00070000 | 2024-05-03 3:37PM EDT | 70.00 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 20 | 5 | 74.22% |
| BIDU240607P00075000 | 2024-05-16 10:45AM EDT | 75.00 | 0.04 | 0.00 | 0.22 | -0.04 | -50.00% | 20 | 1 | 76.56% |
| BIDU240607P00080000 | 2024-05-07 1:35PM EDT | 80.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 2 | 2 | 64.06% |
| BIDU240607P00085000 | 2024-05-02 3:48PM EDT | 85.00 | 0.20 | 0.01 | 0.17 | 0.00 | - | - | 1 | 55.37% |
| BIDU240607P00087000 | 2024-05-21 10:22AM EDT | 87.00 | 0.02 | 0.01 | 0.29 | -0.28 | -93.33% | 40 | 123 | 56.01% |
| BIDU240607P00088000 | 2024-05-20 1:34PM EDT | 88.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 20 | 24 | 53.66% |
| BIDU240607P00089000 | 2024-05-20 1:34PM EDT | 89.00 | 0.08 | 0.02 | 0.31 | 0.00 | - | 20 | 23 | 51.32% |
| BIDU240607P00090000 | 2024-05-21 10:20AM EDT | 90.00 | 0.05 | 0.00 | 0.32 | +0.01 | +25.00% | 2 | 41 | 48.93% |
| BIDU240607P00092000 | 2024-05-16 1:30PM EDT | 92.00 | 0.12 | 0.01 | 0.36 | 0.00 | - | 1 | 17 | 44.73% |
| BIDU240607P00093000 | 2024-05-17 2:56PM EDT | 93.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 2 | 47 | 43.07% |
| BIDU240607P00094000 | 2024-05-20 1:52PM EDT | 94.00 | 0.17 | 0.12 | 0.18 | +0.07 | +70.00% | 10 | 30 | 33.20% |
| BIDU240607P00095000 | 2024-05-21 3:50PM EDT | 95.00 | 0.20 | 0.18 | 0.23 | +0.08 | +66.67% | 33 | 45 | 32.42% |
| BIDU240607P00096000 | 2024-05-21 12:25PM EDT | 96.00 | 0.35 | 0.26 | 0.66 | +0.20 | +133.33% | 17 | 8 | 40.19% |
| BIDU240607P00097000 | 2024-05-21 11:42AM EDT | 97.00 | 0.43 | 0.36 | 0.43 | +0.28 | +186.67% | 40 | 15 | 32.28% |
| BIDU240607P00098000 | 2024-05-21 1:44PM EDT | 98.00 | 0.62 | 0.50 | 0.56 | +0.34 | +121.43% | 18 | 69 | 31.93% |
| BIDU240607P00099000 | 2024-05-21 2:06PM EDT | 99.00 | 0.78 | 0.70 | 0.74 | +0.37 | +90.24% | 11 | 30 | 31.91% |
| BIDU240607P00100000 | 2024-05-21 3:51PM EDT | 100.00 | 0.98 | 0.93 | 0.98 | +0.50 | +104.17% | 195 | 123 | 32.18% |
| BIDU240607P00101000 | 2024-05-21 12:53PM EDT | 101.00 | 1.40 | 1.21 | 1.28 | +0.79 | +129.51% | 3 | 58 | 32.59% |
| BIDU240607P00102000 | 2024-05-21 12:02PM EDT | 102.00 | 1.80 | 1.55 | 1.62 | +1.05 | +140.00% | 24 | 63 | 32.81% |
| BIDU240607P00103000 | 2024-05-21 3:57PM EDT | 103.00 | 1.95 | 1.94 | 2.01 | +0.96 | +96.97% | 38 | 90 | 33.01% |
| BIDU240607P00104000 | 2024-05-21 9:55AM EDT | 104.00 | 2.50 | 2.38 | 2.46 | +1.09 | +77.30% | 2 | 197 | 33.28% |
| BIDU240607P00105000 | 2024-05-21 10:29AM EDT | 105.00 | 2.85 | 2.88 | 2.96 | +1.10 | +62.86% | 44 | 85 | 33.50% |
| BIDU240607P00106000 | 2024-05-21 1:11PM EDT | 106.00 | 3.78 | 3.40 | 3.55 | +1.68 | +80.00% | 2 | 34 | 34.13% |
| BIDU240607P00107000 | 2024-05-21 3:57PM EDT | 107.00 | 4.04 | 4.00 | 4.15 | +1.58 | +64.23% | 23 | 37 | 34.31% |
| BIDU240607P00108000 | 2024-05-21 11:50AM EDT | 108.00 | 5.05 | 4.65 | 4.80 | +2.02 | +66.67% | 1 | 18 | 34.52% |
| BIDU240607P00109000 | 2024-05-21 11:50AM EDT | 109.00 | 5.75 | 5.35 | 5.50 | +2.17 | +60.61% | 3 | 25 | 34.82% |
| BIDU240607P00110000 | 2024-05-21 10:15AM EDT | 110.00 | 6.14 | 6.10 | 6.25 | +2.73 | +80.06% | 1 | 68 | 35.21% |
| BIDU240607P00111000 | 2024-05-20 12:34PM EDT | 111.00 | 4.57 | 6.75 | 7.35 | 0.00 | - | 1 | 24 | 39.87% |
| BIDU240607P00112000 | 2024-05-16 2:28PM EDT | 112.00 | 4.11 | 6.75 | 8.00 | 0.00 | - | 2 | 5 | 38.21% |
| BIDU240607P00113000 | 2024-05-13 12:56PM EDT | 113.00 | 5.80 | 8.15 | 9.00 | 0.00 | - | 13 | 24 | 41.16% |
| BIDU240607P00114000 | 2024-05-21 3:10PM EDT | 114.00 | 9.45 | 8.70 | 10.75 | +3.60 | +61.54% | 6 | 2 | 54.69% |
| BIDU240607P00115000 | 2024-05-21 11:07AM EDT | 115.00 | 10.37 | 9.30 | 10.85 | +4.57 | +78.79% | 4 | 60 | 44.39% |
| BIDU240607P00116000 | 2024-05-14 9:33AM EDT | 116.00 | 8.95 | 10.65 | 13.00 | 0.00 | - | 5 | 5 | 64.09% |
| BIDU240607P00117000 | 2024-05-21 10:40AM EDT | 117.00 | 12.13 | 11.65 | 12.50 | +1.93 | +18.92% | 8 | 12 | 43.07% |
| BIDU240607P00118000 | 2024-05-21 10:38AM EDT | 118.00 | 13.12 | 12.35 | 14.30 | +4.98 | +61.18% | 10 | 10 | 59.52% |
| BIDU240607P00119000 | 2024-05-09 9:37AM EDT | 119.00 | 11.30 | 12.70 | 14.50 | 0.00 | - | 6 | 6 | 47.66% |
| BIDU240607P00120000 | 2024-05-15 3:58PM EDT | 120.00 | 15.06 | 14.45 | 15.30 | +4.17 | +38.29% | 22 | 24 | 45.12% |
| BIDU240607P00121000 | 2024-05-21 10:15AM EDT | 121.00 | 15.74 | 15.60 | 16.45 | +3.36 | +27.14% | 1 | 1 | 50.93% |
| BIDU240607P00130000 | 2024-05-06 2:12PM EDT | 130.00 | 17.40 | 24.35 | 25.05 | 0.00 | - | 1 | 2 | 54.30% |
© 2024 Yahoo. Todos os direitos reservados.