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
68.055,37 +947,38 (+1,41%)
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 agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240816C00055000 | 2024-02-22 3:28PM EDT | 55.00 | 56.90 | 47.35 | 50.20 | 0.00 | - | 4 | 2 | 443.70% |
| BIDU240816C00065000 | 2024-07-02 11:17AM EDT | 65.00 | 22.30 | 22.15 | 26.00 | 0.00 | - | 2 | 1 | 64.84% |
| BIDU240816C00070000 | 2024-07-25 3:43PM EDT | 70.00 | 18.60 | 18.95 | 19.60 | 0.00 | - | 1 | 101 | 63.48% |
| BIDU240816C00075000 | 2024-07-26 3:12PM EDT | 75.00 | 14.20 | 14.00 | 14.70 | -2.00 | -12.35% | 11 | 121 | 51.07% |
| BIDU240816C00080000 | 2024-07-26 12:47PM EDT | 80.00 | 9.30 | 8.55 | 10.45 | +0.50 | +5.68% | 10 | 306 | 57.52% |
| BIDU240816C00082000 | 2024-07-22 1:41PM EDT | 82.00 | 10.85 | 6.20 | 8.50 | 0.00 | - | - | 6 | 50.15% |
| BIDU240816C00084000 | 2024-07-26 2:58PM EDT | 84.00 | 6.08 | 6.15 | 7.75 | -0.95 | -13.51% | 10 | 31 | 58.77% |
| BIDU240816C00085000 | 2024-07-26 12:51PM EDT | 85.00 | 6.02 | 5.45 | 5.75 | +1.02 | +20.40% | 16 | 839 | 40.82% |
| BIDU240816C00086000 | 2024-07-26 3:17PM EDT | 86.00 | 4.76 | 4.75 | 4.95 | -0.24 | -4.80% | 10 | 22 | 38.77% |
| BIDU240816C00087000 | 2024-07-26 10:02AM EDT | 87.00 | 4.35 | 4.15 | 5.30 | -0.50 | -10.31% | 26 | 35 | 50.34% |
| BIDU240816C00088000 | 2024-07-26 12:12PM EDT | 88.00 | 3.80 | 3.60 | 3.75 | +0.13 | +3.54% | 30 | 68 | 38.23% |
| BIDU240816C00089000 | 2024-07-26 3:44PM EDT | 89.00 | 3.08 | 3.10 | 3.25 | +0.23 | +8.07% | 78 | 90 | 38.28% |
| BIDU240816C00090000 | 2024-07-26 3:50PM EDT | 90.00 | 2.70 | 2.66 | 2.79 | +0.35 | +14.89% | 264 | 5,756 | 38.26% |
| BIDU240816C00091000 | 2024-07-26 3:31PM EDT | 91.00 | 2.20 | 2.26 | 2.40 | -0.13 | -5.58% | 20 | 140 | 38.48% |
| BIDU240816C00092000 | 2024-07-26 1:43PM EDT | 92.00 | 1.91 | 1.91 | 2.01 | +0.06 | +3.24% | 45 | 194 | 38.16% |
| BIDU240816C00093000 | 2024-07-26 10:10AM EDT | 93.00 | 1.34 | 1.62 | 1.69 | -0.08 | -5.63% | 12 | 104 | 38.14% |
| BIDU240816C00094000 | 2024-07-26 12:53PM EDT | 94.00 | 1.40 | 1.36 | 1.83 | +0.12 | +9.38% | 131 | 233 | 43.75% |
| BIDU240816C00095000 | 2024-07-26 3:43PM EDT | 95.00 | 1.19 | 1.13 | 1.19 | +0.16 | +15.53% | 316 | 4,156 | 38.43% |
| BIDU240816C00096000 | 2024-07-26 1:01PM EDT | 96.00 | 0.98 | 0.94 | 1.08 | +0.04 | +4.26% | 19 | 272 | 39.99% |
| BIDU240816C00097000 | 2024-07-26 12:46PM EDT | 97.00 | 0.82 | 0.78 | 0.84 | +0.09 | +12.33% | 37 | 48 | 39.06% |
| BIDU240816C00098000 | 2024-07-26 1:12PM EDT | 98.00 | 0.70 | 0.65 | 0.90 | +0.03 | +4.48% | 7 | 102 | 42.92% |
| BIDU240816C00099000 | 2024-07-26 2:50PM EDT | 99.00 | 0.55 | 0.54 | 0.59 | -0.02 | -3.51% | 11 | 104 | 39.75% |
| BIDU240816C00100000 | 2024-07-26 3:58PM EDT | 100.00 | 0.50 | 0.45 | 0.49 | +0.08 | +19.05% | 658 | 10,009 | 39.99% |
| BIDU240816C00101000 | 2024-07-25 2:59PM EDT | 101.00 | 0.42 | 0.38 | 0.42 | 0.00 | - | 66 | 133 | 40.63% |
| BIDU240816C00102000 | 2024-07-26 9:51AM EDT | 102.00 | 0.33 | 0.32 | 0.36 | -0.03 | -8.33% | 28 | 102 | 41.21% |
| BIDU240816C00103000 | 2024-07-26 9:37AM EDT | 103.00 | 0.27 | 0.27 | 0.31 | -0.12 | -30.77% | 5 | 18 | 41.85% |
| BIDU240816C00104000 | 2024-07-26 2:46PM EDT | 104.00 | 0.24 | 0.23 | 0.26 | -0.05 | -17.24% | 12 | - | 42.19% |
| BIDU240816C00105000 | 2024-07-26 3:24PM EDT | 105.00 | 0.20 | 0.20 | 0.23 | -0.02 | -9.09% | 281 | 5,211 | 43.07% |
| BIDU240816C00106000 | 2024-07-23 9:43AM EDT | 106.00 | 0.48 | 0.17 | 0.21 | 0.00 | - | - | 34 | 44.14% |
| BIDU240816C00107000 | 2024-07-24 10:34AM EDT | 107.00 | 0.37 | 0.08 | 0.22 | 0.00 | - | 7 | 1 | 46.39% |
| BIDU240816C00108000 | 2024-07-25 12:10PM EDT | 108.00 | 0.22 | 0.07 | 0.17 | 0.00 | - | 3 | 74 | 45.90% |
| BIDU240816C00109000 | 2024-07-22 1:58PM EDT | 109.00 | 0.47 | 0.06 | 0.15 | 0.00 | - | - | 3 | 46.58% |
| BIDU240816C00110000 | 2024-07-26 2:33PM EDT | 110.00 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 156 | 8,448 | 46.39% |
| BIDU240816C00115000 | 2024-07-26 2:41PM EDT | 115.00 | 0.08 | 0.04 | 0.10 | -0.05 | -38.46% | 1,280 | 5,781 | 50.00% |
| BIDU240816C00120000 | 2024-07-26 3:22PM EDT | 120.00 | 0.06 | 0.03 | 0.12 | -0.02 | -25.00% | 38 | 5,701 | 57.42% |
| BIDU240816C00125000 | 2024-07-26 3:02PM EDT | 125.00 | 0.05 | 0.02 | 0.15 | -0.03 | -37.50% | 20 | 1,586 | 65.04% |
| BIDU240816C00130000 | 2024-07-24 2:31PM EDT | 130.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 8 | 1,997 | 66.41% |
| BIDU240816C00135000 | 2024-07-26 11:48AM EDT | 135.00 | 0.05 | 0.00 | 0.25 | -0.01 | -16.67% | 431 | 1,824 | 81.45% |
| BIDU240816C00140000 | 2024-07-26 11:47AM EDT | 140.00 | 0.04 | 0.00 | 0.55 | -0.01 | -20.00% | 5 | 795 | 98.44% |
| BIDU240816C00145000 | 2024-07-10 9:39AM EDT | 145.00 | 0.37 | 0.00 | 0.89 | 0.00 | - | 1 | 174 | 113.48% |
| BIDU240816C00150000 | 2024-07-25 3:35PM EDT | 150.00 | 0.05 | 0.03 | 0.15 | -0.10 | -66.67% | 48 | 524 | 93.95% |
| BIDU240816C00155000 | 2024-07-22 2:36PM EDT | 155.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 151 | 101.95% |
| BIDU240816C00160000 | 2024-07-17 10:45AM EDT | 160.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 1 | 70 | 139.94% |
| BIDU240816C00165000 | 2024-07-16 3:46PM EDT | 165.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 215 | 340 | 112.11% |
| BIDU240816C00170000 | 2024-07-15 12:05PM EDT | 170.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 30 | 67 | 111.72% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240816P00050000 | 2024-07-11 10:14AM EDT | 50.00 | 0.04 | 0.00 | 0.43 | 0.00 | - | 1 | 17 | 125.78% |
| BIDU240816P00055000 | 2024-07-16 12:38PM EDT | 55.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 480 | 490 | 97.07% |
| BIDU240816P00060000 | 2024-07-26 10:33AM EDT | 60.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 44 | 81.45% |
| BIDU240816P00065000 | 2024-07-26 10:09AM EDT | 65.00 | 0.08 | 0.01 | 0.18 | +0.03 | +60.00% | 2 | 33 | 64.84% |
| BIDU240816P00070000 | 2024-07-25 3:47PM EDT | 70.00 | 0.08 | 0.02 | 0.25 | 0.00 | - | 65 | 461 | 54.49% |
| BIDU240816P00075000 | 2024-07-26 1:05PM EDT | 75.00 | 0.11 | 0.05 | 0.28 | -0.02 | -15.38% | 6 | 637 | 47.80% |
| BIDU240816P00079000 | 2024-07-24 12:42PM EDT | 79.00 | 0.33 | 0.26 | 0.29 | 0.00 | - | 8 | 8 | 36.38% |
| BIDU240816P00080000 | 2024-07-26 3:50PM EDT | 80.00 | 0.38 | 0.33 | 0.37 | -0.13 | -25.49% | 31 | 1,333 | 35.65% |
| BIDU240816P00081000 | 2024-07-26 3:13PM EDT | 81.00 | 0.49 | 0.41 | 0.48 | -0.10 | -16.95% | 2 | 64 | 35.21% |
| BIDU240816P00082000 | 2024-07-26 11:28AM EDT | 82.00 | 0.72 | 0.39 | 0.62 | +0.03 | +4.35% | 7 | 328 | 34.84% |
| BIDU240816P00083000 | 2024-07-26 9:32AM EDT | 83.00 | 1.07 | 0.74 | 0.81 | +0.15 | +16.30% | 1 | 26 | 34.77% |
| BIDU240816P00084000 | 2024-07-26 2:05PM EDT | 84.00 | 1.07 | 0.96 | 1.06 | -0.05 | -4.46% | 18 | 21 | 34.99% |
| BIDU240816P00085000 | 2024-07-26 3:39PM EDT | 85.00 | 1.30 | 1.17 | 1.30 | -0.35 | -21.21% | 106 | 3,570 | 34.38% |
| BIDU240816P00086000 | 2024-07-26 2:26PM EDT | 86.00 | 1.62 | 1.47 | 1.90 | -0.26 | -13.83% | 8 | 27 | 37.89% |
| BIDU240816P00087000 | 2024-07-26 12:10PM EDT | 87.00 | 2.00 | 1.87 | 2.03 | -0.12 | -5.66% | 8 | 39 | 34.62% |
| BIDU240816P00088000 | 2024-07-26 12:09PM EDT | 88.00 | 2.42 | 2.33 | 2.54 | -0.08 | -3.20% | 29 | 44 | 35.50% |
| BIDU240816P00089000 | 2024-07-26 2:32PM EDT | 89.00 | 2.96 | 2.81 | 3.05 | -0.28 | -8.64% | 21 | 109 | 35.72% |
| BIDU240816P00090000 | 2024-07-26 3:23PM EDT | 90.00 | 3.53 | 3.35 | 3.60 | -0.54 | -13.27% | 109 | 6,685 | 35.79% |
| BIDU240816P00091000 | 2024-07-26 3:09PM EDT | 91.00 | 4.17 | 3.95 | 4.20 | -0.08 | -1.88% | 1 | 9 | 35.84% |
| BIDU240816P00092000 | 2024-07-26 12:46PM EDT | 92.00 | 4.71 | 4.60 | 4.85 | +0.26 | +5.84% | 1 | 32 | 35.94% |
| BIDU240816P00093000 | 2024-07-25 10:04AM EDT | 93.00 | 5.50 | 4.45 | 7.20 | 0.00 | - | - | - | 56.69% |
| BIDU240816P00094000 | 2024-07-25 11:42AM EDT | 94.00 | 6.65 | 5.20 | 7.20 | 0.00 | - | 2 | 1 | 48.29% |
| BIDU240816P00095000 | 2024-07-26 3:41PM EDT | 95.00 | 7.00 | 6.70 | 7.50 | -0.93 | -11.73% | 57 | 5,535 | 42.58% |
| BIDU240816P00096000 | 2024-07-23 2:07PM EDT | 96.00 | 6.80 | 6.75 | 8.35 | 0.00 | - | - | 2 | 43.75% |
| BIDU240816P00097000 | 2024-07-22 12:27PM EDT | 97.00 | 6.60 | 7.60 | 9.45 | 0.00 | - | - | 4 | 48.41% |
| BIDU240816P00098000 | 2024-07-25 12:14PM EDT | 98.00 | 9.73 | 9.30 | 10.60 | 0.00 | - | 5 | 16 | 53.76% |
| BIDU240816P00100000 | 2024-07-26 3:03PM EDT | 100.00 | 11.67 | 10.45 | 12.40 | -0.13 | -1.10% | 35 | 2,008 | 56.59% |
| BIDU240816P00105000 | 2024-07-26 12:58PM EDT | 105.00 | 16.35 | 15.85 | 18.35 | -0.36 | -2.15% | 10 | 1,465 | 64.40% |
| BIDU240816P00110000 | 2024-07-26 1:26PM EDT | 110.00 | 20.80 | 20.75 | 21.35 | 0.00 | - | 8 | 258 | 56.25% |
| BIDU240816P00115000 | 2024-07-22 3:45PM EDT | 115.00 | 22.68 | 24.85 | 26.65 | 0.00 | - | 100 | 111 | 75.05% |
| BIDU240816P00120000 | 2024-07-26 10:22AM EDT | 120.00 | 31.89 | 29.30 | 33.10 | +1.04 | +3.37% | 7 | 43 | 65.72% |
| BIDU240816P00125000 | 2024-07-26 3:40PM EDT | 125.00 | 36.18 | 34.80 | 38.15 | +0.33 | +0.92% | 9 | 34 | 86.23% |
| BIDU240816P00130000 | 2024-06-04 11:11AM EDT | 130.00 | 34.31 | 39.45 | 41.80 | 0.00 | - | 4 | 0 | 105.03% |
| BIDU240816P00135000 | 2024-04-10 11:13AM EDT | 135.00 | 33.95 | 27.10 | 27.70 | 0.00 | - | - | 2 | 0.00% |
| BIDU240816P00140000 | 2024-05-30 11:38AM EDT | 140.00 | 41.40 | 51.30 | 55.80 | 0.00 | - | 1 | 0 | 161.18% |
| BIDU240816P00150000 | 2024-03-25 9:30AM EDT | 150.00 | 46.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU240816P00155000 | 2024-02-26 2:01PM EDT | 155.00 | 45.15 | 48.45 | 52.05 | 0.00 | - | 3 | 0 | 0.00% |
| BIDU240816P00170000 | 2024-06-20 10:48AM EDT | 170.00 | 81.10 | 77.40 | 81.85 | 0.00 | - | - | 0 | 158.25% |
© 2024 Yahoo. Todos os direitos reservados.