Mercado fechará em 4 h 29 min
BOVESPA
118.757,47 -904,91 (-0,76%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.050,13 -172,81 (-0,33%) PETROLEO CRU
79,53 +1,08 (+1,38%) OURO
2.335,80 -13,30 (-0,57%) Bitcoin USD
65.352,10 -1.211,81 (-1,82%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:31AM EDT. Mercado aberto.
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240628C00080000 | 2024-06-14 2:24PM EDT | 80.00 | 12.35 | 10.90 | 11.90 | 0.00 | - | 3 | 4 | 65.53% |
| BIDU240628C00085000 | 2024-06-14 12:54PM EDT | 85.00 | 7.55 | 6.15 | 6.70 | 0.00 | - | 5 | 28 | 38.18% |
| BIDU240628C00087000 | 2024-06-14 10:41AM EDT | 87.00 | 5.71 | 4.25 | 5.30 | 0.00 | - | 2 | 6 | 41.70% |
| BIDU240628C00088000 | 2024-06-17 11:12AM EDT | 88.00 | 4.00 | 4.00 | 4.15 | -0.80 | -16.67% | 35 | 4 | 33.64% |
| BIDU240628C00089000 | 2024-06-17 10:03AM EDT | 89.00 | 3.45 | 3.20 | 3.35 | -0.83 | -19.39% | 2 | 1 | 31.59% |
| BIDU240628C00090000 | 2024-06-17 10:57AM EDT | 90.00 | 2.75 | 2.60 | 2.72 | -0.67 | -19.59% | 34 | 359 | 31.40% |
| BIDU240628C00091000 | 2024-06-17 11:16AM EDT | 91.00 | 2.15 | 2.08 | 2.15 | -0.69 | -24.56% | 140 | 179 | 31.01% |
| BIDU240628C00092000 | 2024-06-17 11:04AM EDT | 92.00 | 1.74 | 1.66 | 1.76 | -0.53 | -23.35% | 100 | 113 | 32.18% |
| BIDU240628C00093000 | 2024-06-17 10:16AM EDT | 93.00 | 1.37 | 1.27 | 1.33 | -0.38 | -21.71% | 6 | 114 | 31.59% |
| BIDU240628C00094000 | 2024-06-17 11:10AM EDT | 94.00 | 1.00 | 0.99 | 1.04 | -0.33 | -24.81% | 12 | 187 | 32.15% |
| BIDU240628C00095000 | 2024-06-17 11:03AM EDT | 95.00 | 0.83 | 0.76 | 0.81 | -0.27 | -24.55% | 123 | 749 | 32.76% |
| BIDU240628C00096000 | 2024-06-17 10:09AM EDT | 96.00 | 0.65 | 0.59 | 0.63 | -0.22 | -25.29% | 2 | 199 | 33.45% |
| BIDU240628C00097000 | 2024-06-17 10:32AM EDT | 97.00 | 0.54 | 0.45 | 0.51 | -0.13 | -19.40% | 46 | 339 | 34.62% |
| BIDU240628C00098000 | 2024-06-17 11:08AM EDT | 98.00 | 0.39 | 0.35 | 0.40 | -0.17 | -30.36% | 55 | 803 | 35.35% |
| BIDU240628C00099000 | 2024-06-17 11:10AM EDT | 99.00 | 0.30 | 0.28 | 0.31 | -0.11 | -26.83% | 3 | 222 | 35.99% |
| BIDU240628C00100000 | 2024-06-17 10:31AM EDT | 100.00 | 0.25 | 0.22 | 0.26 | -0.07 | -21.87% | 46 | 508 | 37.35% |
| BIDU240628C00101000 | 2024-06-17 9:57AM EDT | 101.00 | 0.19 | 0.18 | 0.22 | -0.09 | -32.14% | 8 | 179 | 38.72% |
| BIDU240628C00102000 | 2024-06-17 10:02AM EDT | 102.00 | 0.16 | 0.16 | 0.18 | -0.04 | -20.00% | 2 | 84 | 39.75% |
| BIDU240628C00103000 | 2024-06-17 9:44AM EDT | 103.00 | 0.14 | 0.13 | 0.16 | -0.05 | -26.32% | 3 | 134 | 41.31% |
| BIDU240628C00104000 | 2024-06-17 10:04AM EDT | 104.00 | 0.16 | 0.11 | 0.15 | 0.00 | - | 3 | 29 | 43.36% |
| BIDU240628C00105000 | 2024-06-14 3:01PM EDT | 105.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 5 | 635 | 45.80% |
| BIDU240628C00106000 | 2024-06-14 11:05AM EDT | 106.00 | 0.12 | 0.05 | 0.31 | 0.00 | - | 10 | 182 | 50.00% |
| BIDU240628C00107000 | 2024-06-14 12:20PM EDT | 107.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 3 | 54 | 52.15% |
| BIDU240628C00108000 | 2024-06-14 2:28PM EDT | 108.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 23 | 35 | 52.93% |
| BIDU240628C00109000 | 2024-06-14 3:07PM EDT | 109.00 | 0.04 | 0.04 | 0.28 | -0.09 | -69.23% | 1 | 85 | 55.86% |
| BIDU240628C00110000 | 2024-06-14 2:37PM EDT | 110.00 | 0.04 | 0.03 | 0.27 | +0.02 | +100.00% | 1 | 397 | 57.42% |
| BIDU240628C00111000 | 2024-06-14 2:45PM EDT | 111.00 | 0.10 | 0.03 | 0.27 | 0.00 | - | 40 | 102 | 59.77% |
| BIDU240628C00112000 | 2024-06-06 1:26PM EDT | 112.00 | 0.41 | 0.01 | 0.26 | 0.00 | - | 1 | 22 | 60.74% |
| BIDU240628C00113000 | 2024-06-14 2:28PM EDT | 113.00 | 0.06 | 0.01 | 0.26 | 0.00 | - | 3 | 52 | 62.89% |
| BIDU240628C00114000 | 2024-06-05 12:49PM EDT | 114.00 | 0.29 | 0.01 | 0.26 | 0.00 | - | 20 | 102 | 65.04% |
| BIDU240628C00115000 | 2024-06-17 9:30AM EDT | 115.00 | 0.05 | 0.02 | 0.25 | -0.05 | -50.00% | 11 | 108 | 66.99% |
| BIDU240628C00116000 | 2024-06-10 9:33AM EDT | 116.00 | 0.28 | 0.01 | 0.25 | 0.00 | - | 1 | 4 | 68.56% |
| BIDU240628C00117000 | 2024-06-05 2:37PM EDT | 117.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 7 | 60 | 70.12% |
| BIDU240628C00118000 | 2024-06-11 3:15PM EDT | 118.00 | 0.13 | 0.01 | 0.25 | 0.00 | - | 6 | 17 | 72.66% |
| BIDU240628C00119000 | 2024-06-11 11:46AM EDT | 119.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 3 | 38 | 74.61% |
| BIDU240628C00120000 | 2024-06-11 2:55PM EDT | 120.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 7 | 130 | 75.98% |
| BIDU240628C00121000 | 2024-05-30 10:55AM EDT | 121.00 | 0.25 | 0.01 | 0.24 | 0.00 | - | 21 | 31 | 77.93% |
| BIDU240628C00122000 | 2024-06-06 3:25PM EDT | 122.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 2 | 5 | 79.30% |
| BIDU240628C00123000 | 2024-06-10 9:30AM EDT | 123.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 4 | 9 | 81.64% |
| BIDU240628C00125000 | 2024-06-12 12:05PM EDT | 125.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 8 | 16 | 85.16% |
| BIDU240628C00130000 | 2024-06-17 10:53AM EDT | 130.00 | 0.01 | 0.00 | 0.23 | -0.04 | -80.00% | 16 | 36 | 92.58% |
| BIDU240628C00135000 | 2024-06-13 11:34AM EDT | 135.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 40 | 33 | 101.37% |
| BIDU240628C00140000 | 2024-06-11 1:12PM EDT | 140.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 18 | 52 | 109.18% |
| BIDU240628C00145000 | 2024-06-11 1:09PM EDT | 145.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 20 | 21 | 116.41% |
| BIDU240628C00150000 | 2024-06-14 9:45AM EDT | 150.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 36 | 115.23% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240628P00070000 | 2024-06-17 11:08AM EDT | 70.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 140 | 47 | 62.50% |
| BIDU240628P00075000 | 2024-06-03 3:36PM EDT | 75.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 6 | 6 | 60.16% |
| BIDU240628P00080000 | 2024-06-17 10:47AM EDT | 80.00 | 0.05 | 0.03 | 0.10 | -0.01 | -16.67% | 1 | 112 | 41.02% |
| BIDU240628P00085000 | 2024-06-17 11:08AM EDT | 85.00 | 0.19 | 0.18 | 0.21 | +0.02 | +11.76% | 166 | 116 | 29.64% |
| BIDU240628P00086000 | 2024-06-17 10:39AM EDT | 86.00 | 0.26 | 0.26 | 0.31 | +0.02 | +8.33% | 4 | 12 | 29.05% |
| BIDU240628P00087000 | 2024-06-17 10:02AM EDT | 87.00 | 0.38 | 0.40 | 0.45 | -0.09 | -19.15% | 103 | 13 | 28.52% |
| BIDU240628P00088000 | 2024-06-17 11:13AM EDT | 88.00 | 0.65 | 0.61 | 0.66 | +0.14 | +27.45% | 154 | 75 | 28.32% |
| BIDU240628P00089000 | 2024-06-17 10:27AM EDT | 89.00 | 0.90 | 0.86 | 0.95 | +0.17 | +23.29% | 5 | 15 | 28.37% |
| BIDU240628P00090000 | 2024-06-17 10:50AM EDT | 90.00 | 1.25 | 1.25 | 1.32 | +0.16 | +14.68% | 55 | 412 | 28.42% |
| BIDU240628P00091000 | 2024-06-17 10:53AM EDT | 91.00 | 1.68 | 1.70 | 1.77 | +0.19 | +12.75% | 42 | 143 | 28.42% |
| BIDU240628P00092000 | 2024-06-17 10:18AM EDT | 92.00 | 2.30 | 2.24 | 2.33 | +0.37 | +19.17% | 9 | 140 | 28.81% |
| BIDU240628P00093000 | 2024-06-17 10:23AM EDT | 93.00 | 2.87 | 2.88 | 2.98 | +0.38 | +15.26% | 16 | 63 | 29.37% |
| BIDU240628P00094000 | 2024-06-14 3:50PM EDT | 94.00 | 3.06 | 3.60 | 3.70 | 0.00 | - | 9 | 158 | 29.93% |
| BIDU240628P00095000 | 2024-06-17 10:46AM EDT | 95.00 | 4.30 | 4.30 | 4.45 | +0.55 | +14.67% | 18 | 612 | 29.88% |
| BIDU240628P00096000 | 2024-06-17 11:06AM EDT | 96.00 | 5.22 | 5.15 | 5.35 | +0.59 | +12.74% | 14 | 199 | 31.93% |
| BIDU240628P00097000 | 2024-06-14 2:47PM EDT | 97.00 | 5.45 | 6.00 | 6.20 | 0.00 | - | 14 | 170 | 32.13% |
| BIDU240628P00098000 | 2024-06-14 2:28PM EDT | 98.00 | 6.91 | 6.90 | 7.10 | +0.46 | +7.13% | 1 | 100 | 32.81% |
| BIDU240628P00099000 | 2024-06-17 11:12AM EDT | 99.00 | 7.90 | 7.75 | 8.15 | +2.62 | +49.62% | 30 | 36 | 37.55% |
| BIDU240628P00100000 | 2024-06-17 11:12AM EDT | 100.00 | 8.88 | 8.80 | 9.05 | +0.93 | +11.70% | 32 | 283 | 37.40% |
| BIDU240628P00101000 | 2024-06-13 10:58AM EDT | 101.00 | 6.10 | 9.65 | 10.05 | 0.00 | - | 6 | 46 | 40.33% |
| BIDU240628P00102000 | 2024-06-14 2:51PM EDT | 102.00 | 10.18 | 10.40 | 11.05 | 0.00 | - | 2 | 82 | 43.16% |
| BIDU240628P00103000 | 2024-05-31 2:34PM EDT | 103.00 | 7.24 | 11.45 | 12.20 | 0.00 | - | 1 | 29 | 51.51% |
| BIDU240628P00104000 | 2024-06-11 2:56PM EDT | 104.00 | 10.22 | 12.40 | 13.05 | 0.00 | - | 1 | 23 | 48.73% |
| BIDU240628P00105000 | 2024-06-14 3:58PM EDT | 105.00 | 13.01 | 13.45 | 14.05 | 0.00 | - | 27 | 59 | 51.37% |
| BIDU240628P00106000 | 2024-06-12 11:37AM EDT | 106.00 | 11.43 | 14.40 | 15.35 | 0.00 | - | 3 | 12 | 65.14% |
| BIDU240628P00107000 | 2024-06-14 9:33AM EDT | 107.00 | 15.65 | 15.65 | 16.25 | 0.00 | - | 1 | 16 | 51.27% |
| BIDU240628P00108000 | 2024-06-03 3:05PM EDT | 108.00 | 12.90 | 16.50 | 17.00 | 0.00 | - | 17 | 14 | 56.54% |
| BIDU240628P00109000 | 2024-06-13 10:50AM EDT | 109.00 | 13.70 | 17.30 | 18.00 | 0.00 | - | 4 | 3 | 58.89% |
| BIDU240628P00110000 | 2024-06-14 12:27PM EDT | 110.00 | 17.85 | 18.30 | 19.30 | 0.00 | - | 7 | 13 | 74.51% |
| BIDU240628P00111000 | 2024-06-13 10:12AM EDT | 111.00 | 15.00 | 19.35 | 20.05 | 0.00 | - | 10 | 0 | 66.31% |
| BIDU240628P00112000 | 2024-06-07 3:49PM EDT | 112.00 | 16.15 | 20.35 | 21.00 | 0.00 | - | 3 | 1 | 65.82% |
| BIDU240628P00113000 | 2024-05-21 10:00AM EDT | 113.00 | 9.50 | 21.35 | 22.05 | 0.00 | - | 1 | 0 | 71.00% |
| BIDU240628P00116000 | 2024-05-29 11:34AM EDT | 116.00 | 17.70 | 24.50 | 25.15 | 0.00 | - | - | 0 | 57.03% |
| BIDU240628P00118000 | 2024-05-16 9:48AM EDT | 118.00 | 12.29 | 25.65 | 26.40 | 0.00 | - | - | 0 | 0.00% |
| BIDU240628P00120000 | 2024-06-03 11:08AM EDT | 120.00 | 24.34 | 28.25 | 29.30 | 0.00 | - | 3 | 0 | 98.83% |
| BIDU240628P00125000 | 2024-06-04 11:41AM EDT | 125.00 | 30.00 | 33.40 | 34.30 | 0.00 | - | 1 | 0 | 76.76% |
© 2024 Yahoo. Todos os direitos reservados.