Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EST
Pós-fechamento:
Opções de comprapara2 de dezembro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221202C00025000 | 2022-11-30 10:01AM EST | 25.00 | 62.55 | 62.25 | 62.75 | +7.60 | +13.83% | 2 | 6 | 667.19% |
| BABA221202C00030000 | 2022-10-26 10:37AM EST | 30.00 | 38.40 | 45.30 | 45.70 | 0.00 | - | - | 0 | 0.00% |
| BABA221202C00035000 | 2022-11-30 10:02AM EST | 35.00 | 52.40 | 52.30 | 52.75 | +18.50 | +54.57% | 10 | 0 | 497.66% |
| BABA221202C00040000 | 2022-11-14 3:48PM EST | 40.00 | 31.90 | 47.20 | 47.75 | 0.00 | - | 1 | 6 | 430.47% |
| BABA221202C00045000 | 2022-11-01 1:13PM EST | 45.00 | 42.32 | 42.05 | 42.90 | +19.80 | +87.92% | 1 | 3 | 410.94% |
| BABA221202C00050000 | 2022-11-30 3:33PM EST | 50.00 | 38.05 | 37.15 | 37.80 | +7.75 | +25.58% | 2 | 39 | 331.64% |
| BABA221202C00051000 | 2022-11-04 8:35AM EST | 51.00 | 18.00 | 36.20 | 36.75 | 0.00 | - | 5 | 1 | 308.98% |
| BABA221202C00052000 | 2022-11-23 12:50PM EST | 52.00 | 35.27 | 35.10 | 35.85 | +9.53 | +37.02% | 1 | 76 | 321.88% |
| BABA221202C00053000 | 2022-11-23 12:50PM EST | 53.00 | 34.27 | 34.30 | 35.20 | +9.48 | +38.24% | 2 | 1,228 | 289.45% |
| BABA221202C00054000 | 2022-10-27 2:55PM EST | 54.00 | 13.40 | 21.40 | 21.65 | 0.00 | - | - | 0 | 0.00% |
| BABA221202C00055000 | 2022-11-30 10:46AM EST | 55.00 | 32.45 | 32.25 | 33.15 | +12.00 | +58.68% | 5 | 62 | 257.81% |
| BABA221202C00056000 | 2022-11-25 11:20AM EST | 56.00 | 19.66 | 31.30 | 31.75 | 0.00 | - | 24 | 180 | 261.72% |
| BABA221202C00058000 | 2022-11-04 2:45PM EST | 58.00 | 12.95 | 28.90 | 29.80 | 0.00 | - | 1 | 1 | 253.91% |
| BABA221202C00059000 | 2022-11-18 10:34AM EST | 59.00 | 21.40 | 28.20 | 28.75 | 0.00 | - | 2 | 221 | 234.77% |
| BABA221202C00060000 | 2022-11-29 1:51PM EST | 60.00 | 19.70 | 27.10 | 27.85 | 0.00 | - | 8 | 250 | 244.53% |
| BABA221202C00061000 | 2022-11-30 9:41AM EST | 61.00 | 22.60 | 26.15 | 26.75 | +7.21 | +46.85% | 1 | 40 | 217.97% |
| BABA221202C00062000 | 2022-11-30 10:21AM EST | 62.00 | 26.00 | 25.20 | 25.75 | +11.10 | +74.50% | 1 | 18 | 209.38% |
| BABA221202C00063000 | 2022-11-29 10:00AM EST | 63.00 | 17.50 | 24.15 | 25.25 | 0.00 | - | 1 | 147 | 190.63% |
| BABA221202C00064000 | 2022-11-30 2:09PM EST | 64.00 | 24.70 | 23.25 | 23.75 | +12.41 | +100.98% | 39 | 167 | 192.97% |
| BABA221202C00065000 | 2022-11-30 2:09PM EST | 65.00 | 23.70 | 22.30 | 23.10 | +9.85 | +71.12% | 29 | 206 | 175.00% |
| BABA221202C00066000 | 2022-11-30 2:15PM EST | 66.00 | 22.91 | 21.30 | 22.15 | +8.85 | +62.94% | 4 | 143 | 172.27% |
| BABA221202C00067000 | 2022-11-30 1:46PM EST | 67.00 | 20.70 | 20.30 | 21.05 | +7.61 | +58.14% | 19 | 144 | 154.30% |
| BABA221202C00068000 | 2022-11-29 10:28AM EST | 68.00 | 12.46 | 19.25 | 20.25 | 0.00 | - | 2 | 112 | 160.94% |
| BABA221202C00069000 | 2022-11-30 3:52PM EST | 69.00 | 18.34 | 18.25 | 18.75 | +7.27 | +65.67% | 63 | 201 | 153.13% |
| BABA221202C00070000 | 2022-11-30 3:26PM EST | 70.00 | 17.70 | 17.25 | 17.75 | +7.70 | +77.00% | 115 | 3,967 | 145.51% |
| BABA221202C00071000 | 2022-11-30 3:37PM EST | 71.00 | 17.05 | 16.30 | 16.95 | +7.95 | +87.36% | 27 | 213 | 114.06% |
| BABA221202C00072000 | 2022-11-30 2:49PM EST | 72.00 | 16.64 | 15.30 | 15.80 | +8.54 | +105.43% | 18 | 492 | 136.72% |
| BABA221202C00073000 | 2022-11-30 2:47PM EST | 73.00 | 15.55 | 14.20 | 15.10 | +8.46 | +119.32% | 35 | 402 | 106.64% |
| BABA221202C00074000 | 2022-11-30 3:45PM EST | 74.00 | 13.57 | 13.30 | 14.20 | +7.47 | +122.46% | 104 | 469 | 115.23% |
| BABA221202C00075000 | 2022-11-30 3:40PM EST | 75.00 | 12.86 | 12.25 | 13.20 | +7.51 | +140.37% | 232 | 3,955 | 104.69% |
| BABA221202C00076000 | 2022-11-30 3:57PM EST | 76.00 | 11.49 | 11.20 | 12.25 | +7.00 | +155.90% | 209 | 787 | 97.27% |
| BABA221202C00077000 | 2022-11-30 3:59PM EST | 77.00 | 10.50 | 10.25 | 10.80 | +6.75 | +180.00% | 211 | 1,750 | 97.85% |
| BABA221202C00078000 | 2022-11-30 3:59PM EST | 78.00 | 9.60 | 9.25 | 9.80 | +6.60 | +220.00% | 603 | 3,271 | 90.23% |
| BABA221202C00079000 | 2022-11-30 3:44PM EST | 79.00 | 8.65 | 8.25 | 9.05 | +6.30 | +268.09% | 488 | 1,643 | 66.41% |
| BABA221202C00080000 | 2022-11-30 3:57PM EST | 80.00 | 7.70 | 7.40 | 8.10 | +5.75 | +294.87% | 2,201 | 5,904 | 70.51% |
| BABA221202C00081000 | 2022-11-30 3:53PM EST | 81.00 | 6.38 | 6.50 | 6.95 | +4.89 | +328.19% | 721 | 3,559 | 60.74% |
| BABA221202C00082000 | 2022-11-30 3:58PM EST | 82.00 | 5.75 | 5.50 | 6.00 | +4.59 | +395.69% | 1,299 | 2,583 | 55.27% |
| BABA221202C00083000 | 2022-11-30 3:59PM EST | 83.00 | 5.00 | 4.65 | 5.20 | +4.10 | +455.56% | 1,859 | 2,950 | 58.20% |
| BABA221202C00084000 | 2022-11-30 3:57PM EST | 84.00 | 4.11 | 4.00 | 4.30 | +3.39 | +470.83% | 2,093 | 5,558 | 59.67% |
| BABA221202C00085000 | 2022-11-30 3:54PM EST | 85.00 | 3.21 | 3.25 | 3.55 | +2.69 | +517.31% | 24,244 | 17,672 | 59.08% |
| BABA221202C00086000 | 2022-11-30 3:59PM EST | 86.00 | 2.77 | 2.60 | 2.87 | +2.36 | +575.61% | 6,782 | 2,517 | 58.98% |
| BABA221202C00087000 | 2022-11-30 3:57PM EST | 87.00 | 2.26 | 2.11 | 2.28 | +1.94 | +606.25% | 9,542 | 1,706 | 60.25% |
| BABA221202C00088000 | 2022-11-30 3:57PM EST | 88.00 | 1.79 | 1.65 | 1.79 | +1.53 | +588.46% | 13,072 | 7,499 | 60.84% |
| BABA221202C00089000 | 2022-11-30 3:59PM EST | 89.00 | 1.33 | 1.25 | 1.38 | +1.13 | +565.00% | 5,832 | 1,337 | 61.13% |
| BABA221202C00090000 | 2022-11-30 3:59PM EST | 90.00 | 1.00 | 1.00 | 1.05 | +0.85 | +566.67% | 26,868 | 27,933 | 62.74% |
| BABA221202C00091000 | 2022-11-30 3:57PM EST | 91.00 | 0.79 | 0.70 | 0.81 | +0.66 | +507.69% | 2,785 | 335 | 62.79% |
| BABA221202C00092000 | 2022-11-30 3:59PM EST | 92.00 | 0.59 | 0.52 | 0.60 | +0.50 | +555.56% | 3,079 | 2,509 | 63.57% |
| BABA221202C00093000 | 2022-11-30 3:59PM EST | 93.00 | 0.43 | 0.40 | 0.46 | +0.36 | +514.29% | 20,176 | 3,285 | 65.33% |
| BABA221202C00094000 | 2022-11-30 3:59PM EST | 94.00 | 0.33 | 0.27 | 0.34 | +0.28 | +560.00% | 1,135 | 1,220 | 65.43% |
| BABA221202C00095000 | 2022-11-30 3:59PM EST | 95.00 | 0.25 | 0.24 | 0.26 | +0.20 | +400.00% | 5,917 | 19,277 | 68.46% |
| BABA221202C00096000 | 2022-11-30 3:56PM EST | 96.00 | 0.16 | 0.15 | 0.20 | +0.13 | +433.33% | 986 | 79 | 68.56% |
| BABA221202C00097000 | 2022-11-30 3:58PM EST | 97.00 | 0.13 | 0.11 | 0.15 | +0.11 | +550.00% | 504 | 128 | 69.92% |
| BABA221202C00098000 | 2022-11-30 3:45PM EST | 98.00 | 0.11 | 0.11 | 0.12 | +0.08 | +266.67% | 4,588 | 304 | 73.44% |
| BABA221202C00099000 | 2022-11-30 3:53PM EST | 99.00 | 0.08 | 0.06 | 0.09 | +0.05 | +166.67% | 1,159 | 118 | 72.66% |
| BABA221202C00100000 | 2022-11-30 3:59PM EST | 100.00 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 30,992 | 9,159 | 75.78% |
| BABA221202C00101000 | 2022-11-30 3:57PM EST | 101.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 308 | 112 | 74.61% |
| BABA221202C00102000 | 2022-11-30 3:53PM EST | 102.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 281 | 4 | 74.22% |
| BABA221202C00103000 | 2022-11-30 3:01PM EST | 103.00 | 0.04 | 0.01 | 0.04 | +0.03 | +300.00% | 165 | 120 | 78.13% |
| BABA221202C00104000 | 2022-11-30 3:59PM EST | 104.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 519 | 25 | 79.69% |
| BABA221202C00105000 | 2022-11-30 3:57PM EST | 105.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 856 | 967 | 76.56% |
| BABA221202C00110000 | 2022-11-30 3:56PM EST | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 336 | 14,853 | 87.50% |
| BABA221202C00115000 | 2022-11-30 3:03PM EST | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 312 | 1,855 | 110.94% |
| BABA221202C00120000 | 2022-11-30 2:19PM EST | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 141 | 125 | 125.00% |
| BABA221202C00125000 | 2022-11-30 9:59AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 270 | 131.25% |
| BABA221202C00130000 | 2022-11-30 2:36PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 57 | 143.75% |
| BABA221202C00135000 | 2022-11-22 3:39PM EST | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 55 | 156.25% |
| BABA221202C00140000 | 2022-11-30 9:49AM EST | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 17 | 168.75% |
| BABA221202C00145000 | 2022-11-30 12:20PM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 162 | 181.25% |
Opções de vendapara2 de dezembro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221202P00025000 | 2022-11-30 3:36PM EST | 25.00 | 0.02 | 0.00 | 0.21 | +0.01 | +100.00% | 1 | 426 | 612.50% |
| BABA221202P00030000 | 2022-11-18 11:32AM EST | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 42 | 406.25% |
| BABA221202P00035000 | 2022-11-18 9:43AM EST | 35.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 50 | 63 | 462.50% |
| BABA221202P00040000 | 2022-11-30 1:39PM EST | 40.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 1,033 | 402.34% |
| BABA221202P00045000 | 2022-11-30 1:39PM EST | 45.00 | 0.03 | 0.00 | 0.23 | +0.02 | +200.00% | 11 | 523 | 344.53% |
| BABA221202P00050000 | 2022-11-30 2:50PM EST | 50.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 11 | 3,636 | 218.75% |
| BABA221202P00051000 | 2022-11-29 9:33AM EST | 51.00 | 0.01 | 0.00 | 0.23 | -0.02 | -66.67% | 1 | 364 | 285.94% |
| BABA221202P00052000 | 2022-11-23 12:50PM EST | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 387 | 193.75% |
| BABA221202P00053000 | 2022-11-29 3:52PM EST | 53.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 205 | 264.06% |
| BABA221202P00054000 | 2022-11-28 11:37AM EST | 54.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 60 | 254.69% |
| BABA221202P00055000 | 2022-11-30 2:50PM EST | 55.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 945 | 250.00% |
| BABA221202P00056000 | 2022-11-22 9:53AM EST | 56.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 137 | 168.75% |
| BABA221202P00057000 | 2022-11-30 11:06AM EST | 57.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 225 | 162.50% |
| BABA221202P00058000 | 2022-11-29 10:52AM EST | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 213 | 156.25% |
| BABA221202P00059000 | 2022-11-28 10:24AM EST | 59.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 71 | 150.00% |
| BABA221202P00060000 | 2022-11-30 11:57AM EST | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 884 | 143.75% |
| BABA221202P00061000 | 2022-11-29 1:34PM EST | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 887 | 137.50% |
| BABA221202P00062000 | 2022-11-30 9:49AM EST | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 779 | 131.25% |
| BABA221202P00063000 | 2022-11-30 9:58AM EST | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 700 | 125.00% |
| BABA221202P00064000 | 2022-11-30 1:45PM EST | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 637 | 118.75% |
| BABA221202P00065000 | 2022-11-30 12:12PM EST | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,085 | 115.63% |
| BABA221202P00066000 | 2022-11-30 3:04PM EST | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 721 | 109.38% |
| BABA221202P00067000 | 2022-11-30 12:30PM EST | 67.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 86 | 1,158 | 103.13% |
| BABA221202P00068000 | 2022-11-30 3:38PM EST | 68.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 33 | 806 | 106.25% |
| BABA221202P00069000 | 2022-11-30 2:19PM EST | 69.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 94 | 1,471 | 100.00% |
| BABA221202P00070000 | 2022-11-30 3:36PM EST | 70.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 721 | 4,706 | 95.31% |
| BABA221202P00071000 | 2022-11-30 3:58PM EST | 71.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 414 | 2,662 | 96.88% |
| BABA221202P00072000 | 2022-11-30 3:34PM EST | 72.00 | 0.01 | 0.01 | 0.03 | -0.11 | -91.67% | 165 | 2,267 | 91.41% |
| BABA221202P00073000 | 2022-11-30 3:54PM EST | 73.00 | 0.03 | 0.02 | 0.03 | -0.16 | -84.21% | 340 | 1,590 | 88.28% |
| BABA221202P00074000 | 2022-11-30 3:47PM EST | 74.00 | 0.03 | 0.02 | 0.03 | -0.25 | -89.29% | 489 | 1,214 | 82.03% |
| BABA221202P00075000 | 2022-11-30 3:50PM EST | 75.00 | 0.04 | 0.03 | 0.04 | -0.39 | -90.70% | 2,558 | 2,412 | 80.47% |
| BABA221202P00076000 | 2022-11-30 3:32PM EST | 76.00 | 0.03 | 0.04 | 0.05 | -0.58 | -95.08% | 1,235 | 2,294 | 76.95% |
| BABA221202P00077000 | 2022-11-30 3:59PM EST | 77.00 | 0.07 | 0.05 | 0.07 | -0.78 | -91.76% | 2,288 | 987 | 74.22% |
| BABA221202P00078000 | 2022-11-30 3:57PM EST | 78.00 | 0.08 | 0.07 | 0.09 | -1.11 | -93.28% | 2,485 | 772 | 71.48% |
| BABA221202P00079000 | 2022-11-30 3:59PM EST | 79.00 | 0.11 | 0.11 | 0.13 | -1.42 | -92.81% | 2,211 | 638 | 70.31% |
| BABA221202P00080000 | 2022-11-30 3:59PM EST | 80.00 | 0.17 | 0.15 | 0.16 | -1.89 | -91.75% | 7,168 | 2,808 | 67.19% |
| BABA221202P00081000 | 2022-11-30 3:59PM EST | 81.00 | 0.22 | 0.21 | 0.25 | -2.31 | -91.30% | 1,426 | 368 | 66.11% |
| BABA221202P00082000 | 2022-11-30 3:59PM EST | 82.00 | 0.35 | 0.30 | 0.35 | -2.94 | -89.36% | 6,086 | 296 | 64.45% |
| BABA221202P00083000 | 2022-11-30 3:59PM EST | 83.00 | 0.44 | 0.43 | 0.52 | -3.56 | -89.00% | 4,820 | 454 | 63.87% |
| BABA221202P00084000 | 2022-11-30 3:59PM EST | 84.00 | 0.73 | 0.64 | 0.73 | -4.12 | -84.95% | 6,720 | 349 | 63.67% |
| BABA221202P00085000 | 2022-11-30 3:59PM EST | 85.00 | 0.90 | 0.86 | 0.99 | -4.60 | -83.64% | 10,120 | 453 | 62.26% |
| BABA221202P00086000 | 2022-11-30 3:59PM EST | 86.00 | 1.22 | 1.19 | 1.35 | -5.20 | -81.00% | 4,681 | 81 | 62.21% |
| BABA221202P00087000 | 2022-11-30 3:59PM EST | 87.00 | 1.70 | 1.60 | 1.72 | -5.38 | -75.99% | 10,164 | 72 | 61.04% |
| BABA221202P00088000 | 2022-11-30 3:59PM EST | 88.00 | 2.19 | 2.11 | 2.20 | -6.05 | -73.42% | 5,297 | 117 | 60.69% |
| BABA221202P00089000 | 2022-11-30 3:53PM EST | 89.00 | 3.10 | 2.75 | 2.94 | -5.80 | -65.17% | 737 | 28 | 64.06% |
| BABA221202P00090000 | 2022-11-30 3:55PM EST | 90.00 | 3.75 | 3.35 | 3.65 | -6.30 | -62.69% | 1,320 | 187 | 63.97% |
| BABA221202P00095000 | 2022-11-30 3:36PM EST | 95.00 | 7.35 | 7.50 | 8.10 | -9.85 | -57.27% | 16 | 56 | 75.78% |
| BABA221202P00100000 | 2022-11-30 1:19PM EST | 100.00 | 13.11 | 11.95 | 12.75 | -9.74 | -42.63% | 34 | 48 | 103.52% |
| BABA221202P00103000 | 2022-11-30 1:19PM EST | 103.00 | 16.06 | 15.15 | 15.70 | -10.19 | -38.82% | 67 | 0 | 115.63% |
| BABA221202P00105000 | 2022-11-30 1:19PM EST | 105.00 | 18.05 | 17.10 | 17.80 | -9.10 | -33.52% | 36 | 0 | 76.56% |
| BABA221202P00110000 | 2022-10-28 1:37PM EST | 110.00 | 46.60 | 34.20 | 34.75 | 0.00 | - | 2 | 0 | 609.57% |
| BABA221202P00115000 | 2022-11-04 12:15PM EST | 115.00 | 46.15 | 27.20 | 28.05 | 0.00 | - | 2 | 0 | 162.50% |
| BABA221202P00125000 | 2022-10-27 9:43AM EST | 125.00 | 58.00 | 49.25 | 49.75 | 0.00 | - | - | 0 | 714.45% |
| BABA221202P00130000 | 2022-10-25 8:49AM EST | 130.00 | 65.80 | 50.95 | 52.25 | 0.00 | - | - | 0 | 648.24% |
| BABA221202P00135000 | 2022-11-30 11:14AM EST | 135.00 | 47.85 | 47.25 | 47.80 | -19.65 | -29.11% | 1 | 0 | 210.94% |
| BABA221202P00145000 | 2022-11-25 9:54AM EST | 145.00 | 57.20 | 57.25 | 57.80 | -12.43 | -17.85% | 1 | 0 | 239.84% |
© 2022 Yahoo. Todos os direitos reservados.
