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
68.227,80 +1.216,74 (+1,82%)
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 junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU250620C00050000 | 2024-07-17 1:53PM EDT | 50.00 | 44.25 | 40.15 | 43.30 | 0.00 | - | 3 | 9 | 58.08% |
| BIDU250620C00055000 | 2024-07-25 3:44PM EDT | 55.00 | 37.70 | 37.60 | 39.10 | +0.50 | +1.34% | 2 | 21 | 60.27% |
| BIDU250620C00060000 | 2024-07-24 11:54AM EDT | 60.00 | 34.45 | 33.40 | 35.85 | 0.00 | - | 2 | 8 | 58.79% |
| BIDU250620C00065000 | 2024-07-22 9:39AM EDT | 65.00 | 32.60 | 29.60 | 30.35 | 0.00 | - | 2 | 30 | 52.53% |
| BIDU250620C00070000 | 2024-07-19 10:25AM EDT | 70.00 | 27.55 | 26.15 | 27.45 | 0.00 | - | 1 | 100 | 52.23% |
| BIDU250620C00075000 | 2024-07-23 10:44AM EDT | 75.00 | 24.45 | 22.85 | 23.40 | 0.00 | - | 2 | 758 | 50.21% |
| BIDU250620C00080000 | 2024-07-23 2:49PM EDT | 80.00 | 21.30 | 19.85 | 20.15 | 0.00 | - | 11 | 279 | 48.07% |
| BIDU250620C00085000 | 2024-07-26 11:40AM EDT | 85.00 | 17.17 | 17.15 | 18.45 | +0.27 | +1.60% | 6 | 157 | 50.20% |
| BIDU250620C00090000 | 2024-07-26 1:31PM EDT | 90.00 | 15.10 | 14.80 | 16.05 | +0.10 | +0.67% | 42 | 273 | 49.28% |
| BIDU250620C00095000 | 2024-07-26 2:21PM EDT | 95.00 | 12.80 | 12.75 | 14.25 | +0.66 | +5.44% | 3 | 454 | 49.52% |
| BIDU250620C00100000 | 2024-07-26 3:27PM EDT | 100.00 | 11.07 | 10.95 | 12.10 | +0.37 | +3.46% | 7 | 637 | 48.09% |
| BIDU250620C00105000 | 2024-07-26 12:51PM EDT | 105.00 | 9.60 | 9.45 | 10.60 | -0.09 | -0.93% | 11 | 352 | 48.02% |
| BIDU250620C00110000 | 2024-07-26 11:57AM EDT | 110.00 | 8.10 | 8.15 | 10.00 | -0.08 | -0.98% | 20 | 800 | 50.16% |
| BIDU250620C00115000 | 2024-07-25 12:33PM EDT | 115.00 | 7.30 | 7.00 | 7.15 | 0.00 | - | 1 | 895 | 44.85% |
| BIDU250620C00120000 | 2024-07-26 11:50AM EDT | 120.00 | 6.05 | 6.05 | 6.20 | +0.05 | +0.83% | 20 | 1,584 | 44.90% |
| BIDU250620C00125000 | 2024-07-23 1:46PM EDT | 125.00 | 6.12 | 5.25 | 5.40 | 0.00 | - | 2 | 242 | 45.04% |
| BIDU250620C00130000 | 2024-07-26 9:36AM EDT | 130.00 | 4.37 | 4.55 | 4.90 | -0.23 | -5.00% | 2 | 543 | 45.89% |
| BIDU250620C00135000 | 2024-07-26 10:29AM EDT | 135.00 | 3.90 | 4.00 | 5.10 | -0.20 | -4.88% | 5 | 192 | 49.10% |
| BIDU250620C00140000 | 2024-07-26 1:38PM EDT | 140.00 | 3.60 | 3.50 | 4.45 | -0.08 | -2.17% | 1 | 152 | 48.93% |
| BIDU250620C00145000 | 2024-07-24 12:42PM EDT | 145.00 | 3.00 | 3.05 | 3.25 | -0.33 | -9.91% | 5 | 401 | 46.07% |
| BIDU250620C00150000 | 2024-07-26 9:32AM EDT | 150.00 | 2.70 | 2.71 | 3.20 | -0.13 | -4.59% | 7 | 2,381 | 47.82% |
| BIDU250620C00155000 | 2024-07-23 1:11PM EDT | 155.00 | 3.00 | 2.40 | 2.97 | 0.00 | - | 1 | 246 | 48.60% |
| BIDU250620C00160000 | 2024-07-24 12:44PM EDT | 160.00 | 2.30 | 2.13 | 2.39 | 0.00 | - | 20 | 908 | 47.44% |
| BIDU250620C00165000 | 2024-07-12 11:19AM EDT | 165.00 | 3.65 | 1.90 | 2.18 | 0.00 | - | 1 | 147 | 47.93% |
| BIDU250620C00170000 | 2024-07-23 11:54AM EDT | 170.00 | 2.17 | 1.70 | 1.90 | 0.00 | - | 3 | 118 | 47.83% |
| BIDU250620C00175000 | 2024-07-23 2:20PM EDT | 175.00 | 2.00 | 1.54 | 1.75 | 0.00 | - | 1 | 78 | 48.35% |
| BIDU250620C00180000 | 2024-07-25 3:44PM EDT | 180.00 | 1.37 | 1.39 | 2.04 | -0.05 | -3.52% | 3 | 375 | 51.56% |
| BIDU250620C00185000 | 2024-07-22 10:56AM EDT | 185.00 | 1.95 | 1.25 | 1.65 | 0.00 | - | 1 | 208 | 50.42% |
| BIDU250620C00190000 | 2024-07-26 10:51AM EDT | 190.00 | 1.17 | 1.02 | 1.26 | -0.43 | -26.88% | 1 | 67 | 48.83% |
| BIDU250620C00195000 | 2024-07-12 9:34AM EDT | 195.00 | 2.39 | 1.03 | 2.84 | 0.00 | - | 1 | 243 | 54.86% |
| BIDU250620C00200000 | 2024-07-18 9:33AM EDT | 200.00 | 1.70 | 0.89 | 1.72 | 0.00 | - | 1 | 377 | 51.56% |
| BIDU250620C00210000 | 2024-07-25 10:59AM EDT | 210.00 | 0.78 | 0.78 | 1.22 | -0.12 | -13.33% | 10 | 2,014 | 51.11% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU250620P00050000 | 2024-07-24 11:41AM EDT | 50.00 | 0.81 | 0.74 | 0.97 | 0.00 | - | 4 | 39 | 43.14% |
| BIDU250620P00055000 | 2024-07-24 9:59AM EDT | 55.00 | 1.06 | 1.20 | 1.38 | 0.00 | - | 5 | 268 | 40.83% |
| BIDU250620P00060000 | 2024-07-17 10:53AM EDT | 60.00 | 1.80 | 1.91 | 2.05 | 0.00 | - | 10 | 55 | 39.53% |
| BIDU250620P00065000 | 2024-07-24 2:49PM EDT | 65.00 | 2.98 | 2.81 | 3.15 | 0.00 | - | 1 | 258 | 39.38% |
| BIDU250620P00070000 | 2024-07-24 9:59AM EDT | 70.00 | 3.85 | 4.00 | 4.20 | 0.00 | - | 5 | 430 | 37.68% |
| BIDU250620P00075000 | 2024-07-26 3:33PM EDT | 75.00 | 5.60 | 5.50 | 5.70 | +0.45 | +8.74% | 4 | 1,470 | 36.82% |
| BIDU250620P00080000 | 2024-07-25 11:06AM EDT | 80.00 | 7.60 | 7.30 | 8.40 | 0.00 | - | 14 | 2,026 | 38.94% |
| BIDU250620P00085000 | 2024-07-25 3:44PM EDT | 85.00 | 9.54 | 9.50 | 9.75 | -0.31 | -3.15% | 1 | 1,675 | 35.49% |
| BIDU250620P00090000 | 2024-07-24 12:58PM EDT | 90.00 | 12.00 | 11.70 | 13.05 | 0.00 | - | 1 | 578 | 37.18% |
| BIDU250620P00095000 | 2024-07-22 3:51PM EDT | 95.00 | 13.60 | 13.75 | 15.15 | 0.00 | - | 2 | 656 | 34.33% |
| BIDU250620P00100000 | 2024-07-17 1:20PM EDT | 100.00 | 18.55 | 16.05 | 19.10 | +1.23 | +7.10% | 1 | 184 | 36.13% |
| BIDU250620P00105000 | 2024-07-12 11:02AM EDT | 105.00 | 16.20 | 19.55 | 22.10 | 0.00 | - | 2 | 851 | 34.25% |
| BIDU250620P00110000 | 2024-07-15 3:25PM EDT | 110.00 | 23.00 | 24.00 | 25.40 | 0.00 | - | 1 | 196 | 32.37% |
| BIDU250620P00115000 | 2024-07-24 12:37PM EDT | 115.00 | 28.81 | 28.90 | 29.35 | 0.00 | - | 15 | 154 | 31.81% |
| BIDU250620P00120000 | 2024-07-12 11:11AM EDT | 120.00 | 26.20 | 33.15 | 33.55 | 0.00 | - | 1 | 275 | 31.43% |
| BIDU250620P00125000 | 2024-07-08 10:54AM EDT | 125.00 | 38.43 | 36.95 | 37.90 | 0.00 | - | 2 | 103 | 30.98% |
| BIDU250620P00130000 | 2024-07-03 10:35AM EDT | 130.00 | 41.25 | 41.95 | 43.25 | 0.00 | - | 1 | 27 | 35.00% |
| BIDU250620P00135000 | 2024-07-10 2:31PM EDT | 135.00 | 39.55 | 46.50 | 46.95 | 0.00 | - | 2 | 23 | 29.68% |
| BIDU250620P00140000 | 2024-07-03 11:38AM EDT | 140.00 | 50.50 | 49.90 | 52.00 | 0.00 | - | 1 | 9 | 31.91% |
| BIDU250620P00145000 | 2024-01-17 1:25PM EDT | 145.00 | 46.94 | 42.15 | 44.65 | 0.00 | - | 29 | 32 | 0.00% |
| BIDU250620P00150000 | 2024-07-09 12:17PM EDT | 150.00 | 56.46 | 59.20 | 62.90 | 0.00 | - | 1 | 3 | 41.25% |
| BIDU250620P00155000 | 2024-05-01 12:08PM EDT | 155.00 | 52.15 | 55.50 | 59.05 | 0.00 | - | 8 | 26 | 0.00% |
| BIDU250620P00160000 | 2024-05-01 2:19PM EDT | 160.00 | 56.30 | 60.50 | 65.50 | 0.00 | - | 35 | 7 | 0.00% |
| BIDU250620P00165000 | 2024-06-21 9:58AM EDT | 165.00 | 76.15 | 72.80 | 77.00 | 0.00 | - | 4 | 0 | 40.02% |
| BIDU250620P00170000 | 2024-03-22 12:58PM EDT | 170.00 | 67.31 | 72.50 | 77.50 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU250620P00180000 | 2024-03-05 10:30AM EDT | 180.00 | 81.40 | 71.45 | 74.50 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU250620P00190000 | 2023-11-02 11:54AM EDT | 190.00 | 83.05 | 72.85 | 75.55 | 0.00 | - | 1 | 0 | 0.00% |
| BIDU250620P00200000 | 2023-11-10 11:03AM EDT | 200.00 | 96.00 | 85.70 | 87.90 | 0.00 | - | 2 | 0 | 0.00% |
| BIDU250620P00210000 | 2023-12-06 10:37AM EDT | 210.00 | 96.00 | 90.80 | 93.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.