Mercado fechado
BOVESPA
116.145,05 -2.550,27 (-2,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.954,01 -553,22 (-1,05%) PETROLEO CRU
90,11 +0,48 (+0,54%) OURO
1.944,60 +5,00 (+0,26%) Bitcoin USD
26.609,13 -361,41 (-1,34%)
Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara22 de setembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230922C00075000 | 2023-09-18 3:57PM EDT | 75.00 | 59.20 | 52.25 | 53.40 | 0.00 | - | 1 | 3 | 564.45% |
| BIDU230922C00085000 | 2023-09-12 3:55PM EDT | 85.00 | 53.35 | 42.30 | 43.45 | 0.00 | - | 1 | 1 | 458.59% |
| BIDU230922C00090000 | 2023-08-11 10:56AM EDT | 90.00 | 48.00 | 45.40 | 46.25 | 0.00 | - | - | 1 | 975.68% |
| BIDU230922C00095000 | 2023-08-30 11:37AM EDT | 95.00 | 48.00 | 32.40 | 33.40 | 0.00 | - | 1 | 2 | 343.36% |
| BIDU230922C00100000 | 2023-09-21 10:53AM EDT | 100.00 | 28.50 | 27.50 | 28.45 | -6.65 | -18.92% | 1 | 2 | 301.56% |
| BIDU230922C00105000 | 2023-09-18 10:23AM EDT | 105.00 | 29.69 | 22.85 | 23.10 | 0.00 | - | 5 | 6 | 189.84% |
| BIDU230922C00110000 | 2023-09-21 2:15PM EDT | 110.00 | 18.27 | 17.85 | 18.10 | -3.18 | -14.83% | 2 | 6 | 151.17% |
| BIDU230922C00113000 | 2023-09-15 9:55AM EDT | 113.00 | 23.15 | 14.40 | 15.10 | 0.00 | - | - | 1 | 128.13% |
| BIDU230922C00115000 | 2023-08-24 1:30PM EDT | 115.00 | 20.39 | 12.30 | 13.20 | 0.00 | - | 1 | 6 | 129.49% |
| BIDU230922C00116000 | 2023-09-20 12:30PM EDT | 116.00 | 16.30 | 11.75 | 12.10 | 0.00 | - | 1 | 2 | 105.47% |
| BIDU230922C00118000 | 2023-09-12 10:03AM EDT | 118.00 | 22.75 | 9.85 | 10.25 | 0.00 | - | - | 2 | 79.69% |
| BIDU230922C00119000 | 2023-09-12 10:03AM EDT | 119.00 | 21.75 | 8.35 | 9.25 | 0.00 | - | 3 | 5 | 100.98% |
| BIDU230922C00120000 | 2023-09-20 1:44PM EDT | 120.00 | 12.20 | 7.65 | 8.25 | 0.00 | - | 2 | 83 | 91.99% |
| BIDU230922C00121000 | 2023-09-21 1:13PM EDT | 121.00 | 7.45 | 6.90 | 7.15 | -3.95 | -34.65% | 1 | 1 | 52.34% |
| BIDU230922C00122000 | 2023-09-12 10:05AM EDT | 122.00 | 18.70 | 5.80 | 6.30 | 0.00 | - | - | 4 | 51.56% |
| BIDU230922C00123000 | 2023-09-21 9:51AM EDT | 123.00 | 5.65 | 4.90 | 5.20 | -3.95 | -41.15% | 10 | 4 | 60.74% |
| BIDU230922C00124000 | 2023-09-21 3:13PM EDT | 124.00 | 4.05 | 4.00 | 4.20 | -10.45 | -72.07% | 1 | 13 | 51.56% |
| BIDU230922C00125000 | 2023-09-21 2:32PM EDT | 125.00 | 3.40 | 2.85 | 3.40 | -4.00 | -54.05% | 16 | 22 | 53.91% |
| BIDU230922C00126000 | 2023-09-21 3:13PM EDT | 126.00 | 2.38 | 2.21 | 2.68 | -7.97 | -77.00% | 1 | 6 | 55.37% |
| BIDU230922C00127000 | 2023-09-21 12:57PM EDT | 127.00 | 1.62 | 1.49 | 1.68 | -3.63 | -69.14% | 10 | 8 | 41.65% |
| BIDU230922C00128000 | 2023-09-21 3:12PM EDT | 128.00 | 1.05 | 0.86 | 1.11 | -5.25 | -83.33% | 36 | 9 | 41.50% |
| BIDU230922C00129000 | 2023-09-21 3:59PM EDT | 129.00 | 0.64 | 0.60 | 0.67 | -2.86 | -81.71% | 127 | 4 | 40.92% |
| BIDU230922C00130000 | 2023-09-21 3:52PM EDT | 130.00 | 0.40 | 0.33 | 0.39 | -2.11 | -84.06% | 86 | 70 | 41.41% |
| BIDU230922C00131000 | 2023-09-21 3:14PM EDT | 131.00 | 0.21 | 0.18 | 0.22 | -1.59 | -88.33% | 96 | 59 | 42.38% |
| BIDU230922C00132000 | 2023-09-21 3:59PM EDT | 132.00 | 0.14 | 0.08 | 0.13 | -1.04 | -88.14% | 325 | 105 | 44.34% |
| BIDU230922C00133000 | 2023-09-21 12:57PM EDT | 133.00 | 0.09 | 0.04 | 0.11 | -0.66 | -88.00% | 27 | 114 | 50.20% |
| BIDU230922C00134000 | 2023-09-21 3:55PM EDT | 134.00 | 0.05 | 0.01 | 0.05 | -0.53 | -91.38% | 47 | 177 | 49.22% |
| BIDU230922C00135000 | 2023-09-21 1:49PM EDT | 135.00 | 0.04 | 0.01 | 0.06 | -0.27 | -87.10% | 114 | 237 | 52.34% |
| BIDU230922C00136000 | 2023-09-21 3:53PM EDT | 136.00 | 0.03 | 0.00 | 0.10 | -0.21 | -87.50% | 49 | 113 | 61.72% |
| BIDU230922C00137000 | 2023-09-21 11:50AM EDT | 137.00 | 0.03 | 0.00 | 0.03 | -0.10 | -76.92% | 24 | 225 | 57.03% |
| BIDU230922C00138000 | 2023-09-21 1:11PM EDT | 138.00 | 0.01 | 0.00 | 0.10 | -0.12 | -92.31% | 14 | 182 | 73.83% |
| BIDU230922C00139000 | 2023-09-21 3:02PM EDT | 139.00 | 0.01 | 0.01 | 0.06 | -0.06 | -85.71% | 14 | 158 | 75.39% |
| BIDU230922C00140000 | 2023-09-21 3:05PM EDT | 140.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 62 | 830 | 75.00% |
| BIDU230922C00141000 | 2023-09-21 9:45AM EDT | 141.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 50 | 79.69% |
| BIDU230922C00142000 | 2023-09-20 1:57PM EDT | 142.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 20 | 454 | 93.36% |
| BIDU230922C00143000 | 2023-09-20 3:49PM EDT | 143.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 151 | 89.84% |
| BIDU230922C00144000 | 2023-09-19 10:42AM EDT | 144.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 48 | 97.66% |
| BIDU230922C00145000 | 2023-09-21 12:21PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 386 | 84.38% |
| BIDU230922C00146000 | 2023-09-19 2:17PM EDT | 146.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 237 | 101.56% |
| BIDU230922C00147000 | 2023-09-20 2:21PM EDT | 147.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 98 | 109.38% |
| BIDU230922C00148000 | 2023-09-19 1:58PM EDT | 148.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 66 | 117.19% |
| BIDU230922C00149000 | 2023-09-21 3:26PM EDT | 149.00 | 0.02 | 0.00 | 0.17 | +0.01 | +100.00% | 3 | 223 | 144.14% |
| BIDU230922C00150000 | 2023-09-21 10:06AM EDT | 150.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 272 | 1,257 | 129.69% |
| BIDU230922C00152500 | 2023-09-18 10:54AM EDT | 152.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 121 | 154 | 129.69% |
| BIDU230922C00155000 | 2023-09-18 9:39AM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 173 | 140.63% |
| BIDU230922C00157500 | 2023-09-18 3:10PM EDT | 157.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 50 | 150.00% |
| BIDU230922C00160000 | 2023-09-18 9:30AM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 87 | 153.13% |
| BIDU230922C00162500 | 2023-09-13 10:07AM EDT | 162.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 22 | 24 | 162.50% |
| BIDU230922C00165000 | 2023-09-15 12:09PM EDT | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 28 | 171.88% |
| BIDU230922C00167500 | 2023-09-14 12:56PM EDT | 167.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 190.63% |
| BIDU230922C00170000 | 2023-09-12 12:37PM EDT | 170.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 3 | 11 | 198.44% |
| BIDU230922C00172500 | 2023-08-31 1:06PM EDT | 172.50 | 0.28 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 207.81% |
| BIDU230922C00175000 | 2023-09-18 9:33AM EDT | 175.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 46 | 209.38% |
| BIDU230922C00177500 | 2023-09-12 12:28PM EDT | 177.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 100 | 225.00% |
| BIDU230922C00180000 | 2023-09-14 11:29AM EDT | 180.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 356.25% |
| BIDU230922C00185000 | 2023-09-05 9:47AM EDT | 185.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 5 | 17 | 273.44% |
| BIDU230922C00190000 | 2023-09-07 3:15PM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 243.75% |
| BIDU230922C00195000 | 2023-09-15 1:17PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 18 | 256.25% |
| BIDU230922C00200000 | 2023-09-05 2:54PM EDT | 200.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 108 | 114 | 268.75% |
| BIDU230922C00205000 | 2023-09-05 2:09PM EDT | 205.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 12 | 287.50% |
| BIDU230922C00210000 | 2023-09-01 10:55AM EDT | 210.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 300.00% |
Opções de vendapara22 de setembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIDU230922P00080000 | 2023-09-21 12:26PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 7 | 312.50% |
| BIDU230922P00085000 | 2023-08-29 1:40PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 121 | 275.00% |
| BIDU230922P00090000 | 2023-09-19 10:24AM EDT | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 237.50% |
| BIDU230922P00095000 | 2023-08-16 3:49PM EDT | 95.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | - | 4 | 215.63% |
| BIDU230922P00100000 | 2023-09-12 2:10PM EDT | 100.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 19 | 221.88% |
| BIDU230922P00105000 | 2023-09-15 2:40PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 48 | 156.25% |
| BIDU230922P00110000 | 2023-09-12 12:37PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 326 | 123.44% |
| BIDU230922P00111000 | 2023-09-12 11:45AM EDT | 111.00 | 0.02 | - | 0.11 | 0.00 | - | - | 20 | 146.09% |
| BIDU230922P00112000 | 2023-09-11 12:56PM EDT | 112.00 | 0.05 | - | 0.15 | 0.00 | - | - | 1 | 146.09% |
| BIDU230922P00114000 | 2023-09-18 10:53AM EDT | 114.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 20 | 29 | 113.67% |
| BIDU230922P00115000 | 2023-09-19 9:57AM EDT | 115.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 192 | 95.31% |
| BIDU230922P00117000 | 2023-09-19 12:35PM EDT | 117.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 12 | 28 | 93.75% |
| BIDU230922P00118000 | 2023-09-19 2:02PM EDT | 118.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 71.88% |
| BIDU230922P00119000 | 2023-09-18 3:54PM EDT | 119.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 259 | 288 | 60.94% |
| BIDU230922P00120000 | 2023-09-20 9:34AM EDT | 120.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 396 | 54.69% |
| BIDU230922P00121000 | 2023-09-21 9:47AM EDT | 121.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 10 | 96 | 50.78% |
| BIDU230922P00122000 | 2023-09-18 2:12PM EDT | 122.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 39 | 47 | 54.69% |
| BIDU230922P00123000 | 2023-09-21 3:59PM EDT | 123.00 | 0.06 | 0.04 | 0.09 | +0.02 | +50.00% | 63 | 217 | 49.81% |
| BIDU230922P00124000 | 2023-09-21 3:55PM EDT | 124.00 | 0.11 | 0.08 | 0.21 | +0.05 | +83.33% | 95 | 267 | 52.34% |
| BIDU230922P00125000 | 2023-09-21 3:59PM EDT | 125.00 | 0.18 | 0.16 | 0.22 | +0.09 | +100.00% | 162 | 231 | 43.36% |
| BIDU230922P00126000 | 2023-09-21 3:56PM EDT | 126.00 | 0.34 | 0.32 | 0.38 | +0.20 | +142.86% | 35 | 82 | 41.60% |
| BIDU230922P00127000 | 2023-09-21 3:46PM EDT | 127.00 | 0.48 | 0.59 | 0.65 | +0.29 | +152.63% | 277 | 52 | 40.43% |
| BIDU230922P00128000 | 2023-09-21 3:34PM EDT | 128.00 | 1.05 | 1.01 | 1.10 | +0.72 | +218.18% | 95 | 108 | 41.16% |
| BIDU230922P00129000 | 2023-09-21 3:24PM EDT | 129.00 | 1.53 | 1.57 | 1.72 | +0.97 | +173.21% | 125 | 349 | 42.92% |
| BIDU230922P00130000 | 2023-09-21 3:16PM EDT | 130.00 | 2.32 | 2.27 | 2.64 | +1.52 | +190.00% | 91 | 332 | 52.78% |
| BIDU230922P00131000 | 2023-09-21 1:13PM EDT | 131.00 | 2.84 | 3.10 | 3.40 | +1.67 | +142.74% | 5 | 167 | 52.73% |
| BIDU230922P00132000 | 2023-09-21 3:43PM EDT | 132.00 | 3.68 | 4.00 | 4.25 | +1.83 | +98.92% | 43 | 168 | 53.52% |
| BIDU230922P00133000 | 2023-09-21 3:47PM EDT | 133.00 | 4.53 | 4.95 | 5.30 | +2.38 | +110.70% | 17 | 139 | 51.76% |
| BIDU230922P00134000 | 2023-09-21 3:51PM EDT | 134.00 | 5.85 | 5.80 | 6.25 | +2.75 | +88.71% | 6 | 894 | 70.61% |
| BIDU230922P00135000 | 2023-09-21 2:54PM EDT | 135.00 | 6.90 | 6.90 | 7.20 | +3.43 | +98.85% | 11 | 114 | 55.47% |
| BIDU230922P00136000 | 2023-09-21 3:58PM EDT | 136.00 | 7.95 | 7.75 | 8.40 | +3.79 | +91.11% | 5 | 96 | 66.41% |
| BIDU230922P00137000 | 2023-09-21 1:14PM EDT | 137.00 | 8.50 | 8.65 | 9.40 | +3.65 | +75.26% | 17 | 163 | 60.94% |
| BIDU230922P00138000 | 2023-09-21 3:48PM EDT | 138.00 | 9.95 | 9.75 | 10.50 | +3.70 | +59.20% | 6 | 54 | 87.11% |
| BIDU230922P00139000 | 2023-09-21 3:07PM EDT | 139.00 | 11.00 | 10.75 | 11.60 | +4.05 | +58.27% | 11 | 55 | 100.39% |
| BIDU230922P00140000 | 2023-09-20 3:51PM EDT | 140.00 | 8.32 | 11.75 | 12.70 | 0.00 | - | 18 | 4 | 113.09% |
| BIDU230922P00141000 | 2023-09-20 12:22PM EDT | 141.00 | 8.97 | 12.90 | 13.25 | 0.00 | - | 2 | 0 | 97.27% |
| BIDU230922P00142000 | 2023-09-20 3:47PM EDT | 142.00 | 10.44 | 13.80 | 14.35 | 0.00 | - | 2 | 8 | 103.13% |
| BIDU230922P00143000 | 2023-09-14 9:47AM EDT | 143.00 | 5.75 | 14.90 | 15.25 | 0.00 | - | 5 | 0 | 108.59% |
| BIDU230922P00144000 | 2023-09-21 3:16PM EDT | 144.00 | 15.97 | 15.80 | 16.15 | +3.98 | +33.19% | 3 | 11 | 128.91% |
| BIDU230922P00145000 | 2023-09-20 3:51PM EDT | 145.00 | 13.32 | 16.80 | 17.25 | 0.00 | - | 2 | 2 | 102.34% |
| BIDU230922P00146000 | 2023-09-20 10:28AM EDT | 146.00 | 13.90 | 17.60 | 18.30 | 0.00 | - | 1 | 0 | 161.72% |
| BIDU230922P00147000 | 2023-09-20 10:28AM EDT | 147.00 | 14.90 | 18.80 | 19.25 | 0.00 | - | 1 | 0 | 112.50% |
| BIDU230922P00148000 | 2023-09-21 11:31AM EDT | 148.00 | 19.70 | 19.90 | 20.25 | +3.80 | +23.90% | 2 | 0 | 135.94% |
| BIDU230922P00149000 | 2023-09-21 11:50AM EDT | 149.00 | 20.65 | 20.90 | 21.25 | +4.15 | +25.15% | 1 | 0 | 141.41% |
| BIDU230922P00150000 | 2023-09-20 11:12AM EDT | 150.00 | 17.50 | 21.90 | 22.25 | 0.00 | - | 1 | 1 | 146.48% |
| BIDU230922P00152500 | 2023-09-21 11:50AM EDT | 152.50 | 24.15 | 24.30 | 24.80 | +4.15 | +20.75% | 4 | 0 | 150.00% |
| BIDU230922P00155000 | 2023-09-20 11:12AM EDT | 155.00 | 22.50 | 26.45 | 27.50 | 0.00 | - | 1 | 0 | 241.02% |
| BIDU230922P00157500 | 2023-09-20 11:12AM EDT | 157.50 | 25.00 | 29.05 | 29.95 | 0.00 | - | 3 | 0 | 50.00% |
| BIDU230922P00160000 | 2023-09-12 10:11AM EDT | 160.00 | 19.60 | 31.55 | 32.25 | 0.00 | - | 1 | 0 | 236.33% |
| BIDU230922P00162500 | 2023-09-12 1:25PM EDT | 162.50 | 22.95 | 33.95 | 34.75 | 0.00 | - | - | - | 249.41% |
| BIDU230922P00165000 | 2023-09-08 11:35AM EDT | 165.00 | 28.70 | 36.45 | 37.55 | 0.00 | - | 1 | 0 | 100.00% |
| BIDU230922P00172500 | 2023-09-12 3:55PM EDT | 172.50 | 34.30 | 44.05 | 44.75 | 0.00 | - | 1 | 0 | 298.44% |
| BIDU230922P00205000 | 2023-09-13 3:50PM EDT | 205.00 | 67.80 | 76.50 | 77.20 | 0.00 | - | - | - | 418.75% |
| BIDU230922P00220000 | 2023-09-12 3:55PM EDT | 220.00 | 81.80 | 91.40 | 92.40 | 0.00 | - | - | - | 521.09% |
© 2023 Yahoo. Todos os direitos reservados.
