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
67.813,07 +750,66 (+1,12%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240920C00055000 | 2024-04-26 9:51AM EDT | 55.00 | 49.55 | 44.55 | 48.40 | 0.00 | - | 2 | 4 | 244.92% |
| BIDU240920C00060000 | 2024-06-21 9:46AM EDT | 60.00 | 30.10 | 28.90 | 33.20 | 0.00 | - | 2 | 27 | 96.09% |
| BIDU240920C00065000 | 2024-07-10 9:39AM EDT | 65.00 | 35.50 | 23.35 | 26.60 | 0.00 | - | 1 | 13 | 64.75% |
| BIDU240920C00070000 | 2024-07-26 11:22AM EDT | 70.00 | 19.38 | 19.75 | 22.40 | -0.42 | -2.12% | 2 | 78 | 67.97% |
| BIDU240920C00075000 | 2024-07-25 2:46PM EDT | 75.00 | 15.00 | 15.30 | 16.55 | 0.00 | - | 10 | 78 | 52.93% |
| BIDU240920C00080000 | 2024-07-26 3:59PM EDT | 80.00 | 11.38 | 11.35 | 12.00 | +0.03 | +0.26% | 33 | 2,310 | 49.76% |
| BIDU240920C00085000 | 2024-07-26 11:52AM EDT | 85.00 | 7.70 | 7.90 | 8.05 | +0.35 | +4.76% | 13 | 766 | 43.05% |
| BIDU240920C00090000 | 2024-07-26 3:55PM EDT | 90.00 | 5.35 | 5.35 | 5.45 | +0.35 | +7.00% | 304 | 4,409 | 42.57% |
| BIDU240920C00095000 | 2024-07-26 3:51PM EDT | 95.00 | 3.55 | 3.50 | 3.60 | +0.35 | +10.94% | 227 | 4,485 | 42.82% |
| BIDU240920C00100000 | 2024-07-26 3:30PM EDT | 100.00 | 2.27 | 2.15 | 2.33 | +0.20 | +9.66% | 665 | 10,675 | 43.34% |
| BIDU240920C00105000 | 2024-07-26 3:41PM EDT | 105.00 | 1.50 | 1.47 | 1.54 | +0.16 | +11.94% | 219 | 3,612 | 44.51% |
| BIDU240920C00110000 | 2024-07-26 3:41PM EDT | 110.00 | 1.02 | 0.92 | 1.05 | +0.09 | +9.68% | 173 | 6,978 | 46.05% |
| BIDU240920C00115000 | 2024-07-26 3:00PM EDT | 115.00 | 0.70 | 0.68 | 0.75 | +0.01 | +1.45% | 36 | 2,827 | 47.97% |
| BIDU240920C00120000 | 2024-07-26 2:06PM EDT | 120.00 | 0.52 | 0.50 | 0.55 | +0.02 | +4.00% | 38 | 4,156 | 49.90% |
| BIDU240920C00125000 | 2024-07-26 2:45PM EDT | 125.00 | 0.41 | 0.38 | 0.44 | -0.03 | -6.82% | 28 | 1,360 | 51.71% |
| BIDU240920C00130000 | 2024-07-26 1:05PM EDT | 130.00 | 0.30 | 0.30 | 0.47 | -0.04 | -11.76% | 3 | 3,281 | 55.57% |
| BIDU240920C00135000 | 2024-07-25 9:46AM EDT | 135.00 | 0.25 | 0.14 | 0.38 | 0.00 | - | 10 | 1,537 | 55.86% |
| BIDU240920C00140000 | 2024-07-26 2:11PM EDT | 140.00 | 0.23 | 0.14 | 0.31 | 0.00 | - | 5 | 1,927 | 58.30% |
| BIDU240920C00145000 | 2024-07-26 2:49PM EDT | 145.00 | 0.18 | 0.09 | 0.35 | -0.04 | -18.18% | 1 | 647 | 61.72% |
| BIDU240920C00150000 | 2024-07-26 1:05PM EDT | 150.00 | 0.25 | 0.07 | 0.50 | +0.05 | +25.00% | 33 | 2,384 | 67.87% |
| BIDU240920C00155000 | 2024-07-25 3:55PM EDT | 155.00 | 0.13 | 0.07 | 0.51 | 0.00 | - | 200 | 2,178 | 71.48% |
| BIDU240920C00160000 | 2024-07-24 12:01PM EDT | 160.00 | 0.18 | 0.00 | 1.89 | 0.00 | - | 8 | 654 | 92.43% |
| BIDU240920C00165000 | 2024-07-12 10:44AM EDT | 165.00 | 0.33 | 0.00 | 1.39 | 0.00 | - | 118 | 350 | 90.38% |
| BIDU240920C00170000 | 2024-07-11 9:51AM EDT | 170.00 | 0.47 | 0.04 | 0.75 | 0.00 | - | 2 | 299 | 84.86% |
| BIDU240920C00175000 | 2024-07-18 3:49PM EDT | 175.00 | 0.17 | 0.00 | 0.53 | 0.00 | - | 1 | 396 | 82.62% |
| BIDU240920C00180000 | 2024-07-12 3:31PM EDT | 180.00 | 0.27 | 0.02 | 0.52 | 0.00 | - | 1 | 173 | 85.55% |
| BIDU240920C00185000 | 2024-07-22 3:43PM EDT | 185.00 | 0.07 | 0.05 | 0.35 | 0.00 | - | 2 | 612 | 84.57% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU240920P00050000 | 2024-07-15 1:45PM EDT | 50.00 | 0.18 | 0.00 | 1.30 | 0.00 | - | 1 | 10 | 95.26% |
| BIDU240920P00055000 | 2024-07-24 3:01PM EDT | 55.00 | 0.04 | 0.00 | 1.33 | 0.00 | - | 2 | 594 | 82.28% |
| BIDU240920P00060000 | 2024-07-24 3:00PM EDT | 60.00 | 0.18 | 0.03 | 0.50 | 0.00 | - | 2 | 100 | 57.52% |
| BIDU240920P00065000 | 2024-07-24 9:59AM EDT | 65.00 | 0.29 | 0.08 | 0.54 | 0.00 | - | 2 | 93 | 55.32% |
| BIDU240920P00070000 | 2024-07-26 1:42PM EDT | 70.00 | 0.35 | 0.34 | 0.39 | -0.02 | -5.41% | 4 | 748 | 41.36% |
| BIDU240920P00075000 | 2024-07-26 3:41PM EDT | 75.00 | 0.77 | 0.72 | 0.81 | 0.00 | - | 3 | 1,773 | 38.82% |
| BIDU240920P00080000 | 2024-07-26 3:41PM EDT | 80.00 | 1.68 | 1.59 | 1.88 | -0.10 | -5.62% | 49 | 7,197 | 39.30% |
| BIDU240920P00085000 | 2024-07-26 3:39PM EDT | 85.00 | 3.29 | 3.10 | 3.45 | -0.36 | -9.86% | 33 | 4,983 | 38.29% |
| BIDU240920P00090000 | 2024-07-26 3:23PM EDT | 90.00 | 5.73 | 5.60 | 6.10 | -0.57 | -9.05% | 169 | 6,106 | 39.92% |
| BIDU240920P00095000 | 2024-07-26 2:26PM EDT | 95.00 | 8.90 | 8.55 | 8.90 | -0.48 | -5.12% | 18 | 3,205 | 37.35% |
| BIDU240920P00100000 | 2024-07-26 3:03PM EDT | 100.00 | 12.77 | 11.50 | 12.70 | -0.19 | -1.47% | 21 | 3,899 | 37.53% |
| BIDU240920P00105000 | 2024-07-26 12:58PM EDT | 105.00 | 16.92 | 15.75 | 17.00 | -0.28 | -1.63% | 2 | 2,049 | 38.23% |
| BIDU240920P00110000 | 2024-07-24 3:23PM EDT | 110.00 | 21.70 | 21.15 | 22.60 | 0.00 | - | 6 | 1,719 | 52.39% |
| BIDU240920P00115000 | 2024-07-24 11:08AM EDT | 115.00 | 25.80 | 25.05 | 26.45 | 0.00 | - | 1 | 1,297 | 42.14% |
| BIDU240920P00120000 | 2024-07-26 1:05PM EDT | 120.00 | 31.09 | 30.85 | 31.40 | +3.21 | +11.51% | 44 | 241 | 46.19% |
| BIDU240920P00125000 | 2024-07-11 2:55PM EDT | 125.00 | 25.43 | 34.30 | 38.20 | 0.00 | - | 1 | 4 | 78.47% |
| BIDU240920P00130000 | 2024-06-26 10:59AM EDT | 130.00 | 40.80 | 40.75 | 43.65 | 0.00 | - | 7 | 0 | 71.02% |
| BIDU240920P00135000 | 2024-07-10 10:47AM EDT | 135.00 | 36.36 | 44.25 | 48.15 | 0.00 | - | 1 | 0 | 52.73% |
| BIDU240920P00140000 | 2024-05-31 9:53AM EDT | 140.00 | 42.60 | 51.00 | 55.90 | 0.00 | - | 2 | 0 | 97.56% |
| BIDU240920P00145000 | 2024-07-11 11:40AM EDT | 145.00 | 43.95 | 54.30 | 58.15 | 0.00 | - | 4 | 0 | 61.13% |
| BIDU240920P00150000 | 2024-07-25 12:40PM EDT | 150.00 | 60.67 | 59.95 | 63.05 | 0.00 | - | 10 | 0 | 74.27% |
| BIDU240920P00155000 | 2024-02-26 12:15PM EDT | 155.00 | 46.00 | 48.50 | 52.20 | 0.00 | - | 5 | 4 | 0.00% |
| BIDU240920P00160000 | 2024-05-10 12:38PM EDT | 160.00 | 51.80 | 63.40 | 64.80 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU240920P00165000 | 2024-02-05 4:31PM EDT | 165.00 | 61.56 | 64.40 | 66.40 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU240920P00185000 | 2024-02-28 3:54PM EDT | 185.00 | 80.40 | 77.75 | 81.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.