Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.100,40 -1.406,28 (-2,18%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240621C00050000 | 2024-04-10 2:29PM EDT | 50.00 | 52.20 | 50.50 | 51.45 | 0.00 | - | - | 5 | 102.05% |
| BIDU240621C00055000 | 2024-02-22 3:38PM EDT | 55.00 | 56.73 | 46.85 | 49.40 | 0.00 | - | 1 | 1 | 137.89% |
| BIDU240621C00060000 | 2024-03-18 9:59AM EDT | 60.00 | 45.45 | 34.80 | 35.45 | 0.00 | - | 1 | 15 | 0.00% |
| BIDU240621C00065000 | 2024-03-19 12:14PM EDT | 65.00 | 39.82 | 31.05 | 31.65 | 0.00 | - | 2 | 2 | 0.00% |
| BIDU240621C00070000 | 2024-04-17 2:30PM EDT | 70.00 | 25.70 | 30.80 | 31.80 | 0.00 | - | 1 | 21 | 65.77% |
| BIDU240621C00075000 | 2024-04-24 10:09AM EDT | 75.00 | 25.11 | 26.05 | 26.90 | 0.00 | - | 2 | 50 | 58.64% |
| BIDU240621C00080000 | 2024-04-25 11:56AM EDT | 80.00 | 20.85 | 21.25 | 22.25 | 0.00 | - | 1 | 60 | 52.42% |
| BIDU240621C00085000 | 2024-04-26 2:38PM EDT | 85.00 | 17.50 | 16.80 | 17.55 | +2.00 | +12.90% | 16 | 80 | 50.66% |
| BIDU240621C00090000 | 2024-04-26 12:41PM EDT | 90.00 | 13.25 | 12.85 | 13.50 | +0.35 | +2.71% | 66 | 447 | 47.28% |
| BIDU240621C00095000 | 2024-04-26 3:46PM EDT | 95.00 | 9.80 | 9.70 | 9.90 | +0.70 | +7.69% | 126 | 779 | 44.48% |
| BIDU240621C00100000 | 2024-04-26 3:37PM EDT | 100.00 | 7.00 | 6.90 | 7.10 | +0.44 | +6.71% | 229 | 1,727 | 43.69% |
| BIDU240621C00105000 | 2024-04-26 3:48PM EDT | 105.00 | 4.85 | 4.75 | 5.00 | +0.24 | +5.21% | 385 | 2,955 | 43.74% |
| BIDU240621C00110000 | 2024-04-26 3:59PM EDT | 110.00 | 3.37 | 3.25 | 3.40 | +0.32 | +10.49% | 256 | 2,421 | 43.64% |
| BIDU240621C00115000 | 2024-04-26 3:58PM EDT | 115.00 | 2.27 | 2.21 | 2.28 | +0.24 | +11.82% | 53 | 1,987 | 43.85% |
| BIDU240621C00120000 | 2024-04-26 3:49PM EDT | 120.00 | 1.53 | 1.50 | 1.55 | +0.15 | +10.87% | 362 | 4,212 | 44.58% |
| BIDU240621C00125000 | 2024-04-26 3:13PM EDT | 125.00 | 1.04 | 1.01 | 1.07 | +0.12 | +13.04% | 35 | 2,171 | 45.53% |
| BIDU240621C00130000 | 2024-04-26 3:16PM EDT | 130.00 | 0.72 | 0.50 | 0.75 | +0.10 | +16.13% | 26 | 2,275 | 46.63% |
| BIDU240621C00135000 | 2024-04-26 3:47PM EDT | 135.00 | 0.50 | 0.48 | 0.80 | +0.08 | +19.05% | 234 | 2,277 | 52.32% |
| BIDU240621C00140000 | 2024-04-26 9:32AM EDT | 140.00 | 0.42 | 0.17 | 0.64 | +0.12 | +40.00% | 6 | 7,319 | 54.20% |
| BIDU240621C00145000 | 2024-04-26 1:17PM EDT | 145.00 | 0.23 | 0.15 | 0.54 | -0.07 | -23.33% | 1 | 1,593 | 51.86% |
| BIDU240621C00150000 | 2024-04-26 10:34AM EDT | 150.00 | 0.17 | 0.14 | 0.47 | 0.00 | - | 4 | 3,828 | 54.39% |
| BIDU240621C00155000 | 2024-04-24 2:00PM EDT | 155.00 | 0.13 | 0.09 | 0.37 | 0.00 | - | 97 | 595 | 55.37% |
| BIDU240621C00160000 | 2024-04-26 3:40PM EDT | 160.00 | 0.14 | 0.05 | 0.39 | +0.02 | +16.67% | 4 | 526 | 58.20% |
| BIDU240621C00165000 | 2024-04-19 10:47AM EDT | 165.00 | 0.10 | 0.04 | 0.36 | -0.02 | -16.67% | 1 | 2,849 | 60.45% |
| BIDU240621C00170000 | 2024-04-25 2:29PM EDT | 170.00 | 0.06 | 0.02 | 0.33 | 0.00 | - | 2 | 343 | 62.21% |
| BIDU240621C00175000 | 2024-04-19 12:53PM EDT | 175.00 | 0.04 | 0.02 | 0.31 | 0.00 | - | 1 | 390 | 64.45% |
| BIDU240621C00180000 | 2024-04-23 2:10PM EDT | 180.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 675 | 65.04% |
| BIDU240621C00185000 | 2024-04-26 11:51AM EDT | 185.00 | 0.04 | 0.00 | 0.28 | -0.04 | -50.00% | 2 | 84 | 68.26% |
| BIDU240621C00190000 | 2024-04-26 10:24AM EDT | 190.00 | 0.03 | 0.00 | 0.27 | -0.04 | -57.14% | 2 | 1,010 | 70.41% |
| BIDU240621C00195000 | 2024-04-26 11:51AM EDT | 195.00 | 0.02 | 0.00 | 0.26 | -0.20 | -90.91% | 2 | 105 | 72.46% |
| BIDU240621C00200000 | 2024-04-26 1:23PM EDT | 200.00 | 0.01 | 0.01 | 0.19 | -0.01 | -50.00% | 4 | 1,151 | 72.36% |
| BIDU240621C00210000 | 2024-04-26 11:46AM EDT | 210.00 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 2 | 155 | 78.71% |
| BIDU240621C00220000 | 2024-04-02 1:30PM EDT | 220.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 300 | 635 | 71.09% |
| BIDU240621C00230000 | 2024-04-25 12:20PM EDT | 230.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 790 | 70.31% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240621P00055000 | 2024-04-25 11:54AM EDT | 55.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 2 | 25 | 65.63% |
| BIDU240621P00060000 | 2024-04-26 1:14PM EDT | 60.00 | 0.05 | 0.02 | 0.30 | +0.02 | +66.67% | 3 | 160 | 65.33% |
| BIDU240621P00065000 | 2024-04-26 11:49AM EDT | 65.00 | 0.10 | 0.04 | 0.21 | +0.01 | +11.11% | 2 | 95 | 54.10% |
| BIDU240621P00070000 | 2024-04-26 11:50AM EDT | 70.00 | 0.17 | 0.08 | 0.27 | +0.01 | +6.25% | 2 | 817 | 52.44% |
| BIDU240621P00075000 | 2024-04-26 3:50PM EDT | 75.00 | 0.23 | 0.14 | 0.30 | -0.14 | -37.84% | 5 | 426 | 44.82% |
| BIDU240621P00080000 | 2024-04-26 1:43PM EDT | 80.00 | 0.46 | 0.44 | 0.90 | -0.07 | -13.21% | 11 | 1,196 | 47.78% |
| BIDU240621P00085000 | 2024-04-26 3:52PM EDT | 85.00 | 1.02 | 0.82 | 1.26 | -0.15 | -12.82% | 114 | 1,712 | 42.48% |
| BIDU240621P00090000 | 2024-04-26 3:41PM EDT | 90.00 | 1.88 | 1.88 | 1.94 | -0.13 | -6.47% | 1,838 | 2,760 | 38.55% |
| BIDU240621P00095000 | 2024-04-26 3:52PM EDT | 95.00 | 3.37 | 3.30 | 3.60 | -0.18 | -5.07% | 538 | 4,141 | 39.05% |
| BIDU240621P00100000 | 2024-04-26 2:19PM EDT | 100.00 | 5.60 | 5.50 | 5.80 | -0.35 | -5.88% | 57 | 2,955 | 38.70% |
| BIDU240621P00105000 | 2024-04-26 3:35PM EDT | 105.00 | 8.40 | 8.40 | 8.65 | -0.55 | -6.15% | 176 | 2,291 | 38.37% |
| BIDU240621P00110000 | 2024-04-26 3:57PM EDT | 110.00 | 11.92 | 11.85 | 12.10 | -0.96 | -7.45% | 38 | 1,449 | 38.06% |
| BIDU240621P00115000 | 2024-04-26 3:33PM EDT | 115.00 | 15.90 | 15.50 | 16.50 | -0.83 | -4.96% | 23 | 1,159 | 41.72% |
| BIDU240621P00120000 | 2024-04-24 3:01PM EDT | 120.00 | 21.70 | 19.80 | 20.75 | 0.00 | - | 31 | 2,692 | 41.75% |
| BIDU240621P00125000 | 2024-04-19 1:07PM EDT | 125.00 | 23.93 | 24.25 | 25.35 | -6.20 | -20.58% | 1 | 761 | 43.04% |
| BIDU240621P00130000 | 2024-04-22 10:07AM EDT | 130.00 | 34.40 | 29.00 | 30.30 | 0.00 | - | 3 | 182 | 47.71% |
| BIDU240621P00135000 | 2024-04-17 3:33PM EDT | 135.00 | 40.30 | 33.90 | 35.15 | 0.00 | - | 29 | 0 | 50.24% |
| BIDU240621P00140000 | 2024-04-16 3:47PM EDT | 140.00 | 43.30 | 38.85 | 40.10 | 0.00 | - | 86 | 0 | 53.88% |
| BIDU240621P00145000 | 2024-04-24 2:34PM EDT | 145.00 | 46.13 | 43.90 | 45.10 | 0.00 | - | 20 | 100 | 58.13% |
| BIDU240621P00150000 | 2024-03-19 9:33AM EDT | 150.00 | 45.70 | 53.95 | 54.75 | 0.00 | - | 1 | 0 | 109.23% |
| BIDU240621P00155000 | 2024-04-24 2:34PM EDT | 155.00 | 56.50 | 53.80 | 55.10 | 0.00 | - | 10 | 5 | 65.97% |
| BIDU240621P00160000 | 2024-04-24 2:34PM EDT | 160.00 | 60.75 | 58.85 | 60.10 | 0.00 | - | 10 | 5 | 69.63% |
| BIDU240621P00165000 | 2024-04-17 3:50PM EDT | 165.00 | 70.48 | 63.85 | 65.10 | 0.00 | - | 6 | 0 | 73.14% |
| BIDU240621P00170000 | 2023-10-18 2:27PM EDT | 170.00 | 55.41 | 61.50 | 62.55 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU240621P00175000 | 2023-10-20 10:54AM EDT | 175.00 | 68.04 | 66.05 | 67.85 | 0.00 | - | 50 | 0 | 0.00% |
| BIDU240621P00180000 | 2023-04-24 11:33AM EDT | 180.00 | 59.80 | 61.65 | 62.90 | 0.00 | - | 2 | 5 | 0.00% |
| BIDU240621P00185000 | 2023-10-20 3:11PM EDT | 185.00 | 78.55 | 75.80 | 77.55 | 0.00 | - | 28 | 0 | 0.00% |
| BIDU240621P00190000 | 2023-10-05 10:15AM EDT | 190.00 | 61.80 | 78.50 | 80.80 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU240621P00195000 | 2023-09-25 3:41PM EDT | 195.00 | 63.35 | 86.55 | 88.20 | 0.00 | - | 3 | 0 | 0.00% |
| BIDU240621P00200000 | 2023-10-17 1:30PM EDT | 200.00 | 80.30 | 90.10 | 90.85 | 0.00 | - | 8 | 0 | 0.00% |
| BIDU240621P00210000 | 2023-10-11 10:08AM EDT | 210.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU240621P00220000 | 2023-04-11 2:37PM EDT | 220.00 | 84.55 | 94.20 | 98.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.