Mercado fechará em 3 h 57 min
BOVESPA
116.281,50 +550,74 (+0,48%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.115,38 -439,57 (-0,85%) PETROLEO CRU
90,83 -0,88 (-0,96%) OURO
1.871,20 -7,40 (-0,39%) Bitcoin USD
26.886,44 -218,79 (-0,81%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:03PM EDT. Mercado aberto.
Opções de comprapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230929C00025000 | 2023-09-22 9:32AM EDT | 25.00 | 62.72 | 61.80 | 61.95 | 0.00 | - | 2 | 12 | 812.50% |
| BABA230929C00035000 | 2023-09-05 11:23AM EDT | 35.00 | 59.65 | 51.80 | 51.95 | 0.00 | - | 2 | 2 | 600.00% |
| BABA230929C00040000 | 2023-08-18 10:28AM EDT | 40.00 | 47.30 | 47.05 | 47.20 | 0.00 | - | 2 | 2 | 737.50% |
| BABA230929C00045000 | 2023-09-22 12:16PM EDT | 45.00 | 43.27 | 41.85 | 42.05 | 0.00 | - | 1 | 3 | 443.75% |
| BABA230929C00050000 | 2023-09-01 10:56AM EDT | 50.00 | 46.15 | 36.80 | 37.00 | 0.00 | - | 2 | 4 | 462.50% |
| BABA230929C00055000 | 2023-09-11 9:37AM EDT | 55.00 | 35.20 | 31.80 | 31.95 | 0.00 | - | 2 | 32 | 318.75% |
| BABA230929C00060000 | 2023-09-06 9:35AM EDT | 60.00 | 35.05 | 26.80 | 27.00 | 0.00 | - | 1 | 6 | 321.88% |
| BABA230929C00065000 | 2023-09-22 10:55AM EDT | 65.00 | 23.50 | 21.80 | 22.00 | 0.00 | - | 5 | 104 | 260.16% |
| BABA230929C00070000 | 2023-09-29 10:06AM EDT | 70.00 | 17.12 | 16.85 | 17.00 | -1.05 | -5.78% | 48 | 295 | 201.56% |
| BABA230929C00075000 | 2023-09-28 3:52PM EDT | 75.00 | 12.62 | 11.80 | 12.00 | +2.09 | +19.85% | 2 | 65 | 145.31% |
| BABA230929C00076000 | 2023-09-21 11:41AM EDT | 76.00 | 8.31 | 10.80 | 10.95 | 0.00 | - | - | 64 | 103.13% |
| BABA230929C00077000 | 2023-09-22 3:50PM EDT | 77.00 | 11.20 | 9.80 | 10.00 | 0.00 | - | - | 37 | 122.66% |
| BABA230929C00078000 | 2023-09-22 12:31PM EDT | 78.00 | 10.40 | 8.80 | 9.00 | 0.00 | - | 2 | 33 | 111.72% |
| BABA230929C00079000 | 2023-09-28 12:05PM EDT | 79.00 | 6.30 | 7.85 | 7.95 | 0.00 | - | 2 | 152 | 76.56% |
| BABA230929C00080000 | 2023-09-29 11:12AM EDT | 80.00 | 7.08 | 6.80 | 6.95 | +1.63 | +29.91% | 25 | 155 | 68.75% |
| BABA230929C00081000 | 2023-09-29 10:46AM EDT | 81.00 | 6.03 | 5.80 | 6.00 | +1.48 | +32.53% | 2 | 22 | 78.52% |
| BABA230929C00082000 | 2023-09-29 11:39AM EDT | 82.00 | 4.84 | 4.80 | 4.95 | +1.24 | +34.44% | 28 | 88 | 50.00% |
| BABA230929C00083000 | 2023-09-29 9:33AM EDT | 83.00 | 4.60 | 3.85 | 4.00 | +1.99 | +76.25% | 5 | 545 | 55.86% |
| BABA230929C00084000 | 2023-09-29 11:40AM EDT | 84.00 | 2.87 | 2.85 | 2.97 | +1.07 | +59.44% | 423 | 1,194 | 38.28% |
| BABA230929C00085000 | 2023-09-29 11:47AM EDT | 85.00 | 1.92 | 1.86 | 1.99 | +0.84 | +77.78% | 777 | 2,087 | 30.66% |
| BABA230929C00086000 | 2023-09-29 11:45AM EDT | 86.00 | 0.96 | 0.91 | 0.99 | +0.38 | +65.52% | 1,946 | 2,751 | 17.97% |
| BABA230929C00087000 | 2023-09-29 11:46AM EDT | 87.00 | 0.19 | 0.18 | 0.20 | -0.09 | -32.14% | 5,198 | 3,689 | 12.60% |
| BABA230929C00088000 | 2023-09-29 11:39AM EDT | 88.00 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 9,965 | 8,533 | 16.80% |
| BABA230929C00089000 | 2023-09-29 11:45AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 4,344 | 4,458 | 22.66% |
| BABA230929C00090000 | 2023-09-29 11:43AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,604 | 10,829 | 32.03% |
| BABA230929C00091000 | 2023-09-29 11:45AM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 659 | 3,310 | 40.63% |
| BABA230929C00092000 | 2023-09-29 11:48AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 293 | 5,144 | 48.44% |
| BABA230929C00093000 | 2023-09-29 11:43AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 275 | 4,699 | 51.56% |
| BABA230929C00094000 | 2023-09-29 11:23AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 240 | 5,707 | 59.38% |
| BABA230929C00095000 | 2023-09-29 11:35AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 4,933 | 65.63% |
| BABA230929C00096000 | 2023-09-29 11:42AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,570 | 71.88% |
| BABA230929C00097000 | 2023-09-29 11:33AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,551 | 78.13% |
| BABA230929C00098000 | 2023-09-28 11:38AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,275 | 87.50% |
| BABA230929C00099000 | 2023-09-28 2:06PM EDT | 99.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,135 | 93.75% |
| BABA230929C00100000 | 2023-09-29 10:44AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,028 | 96.88% |
| BABA230929C00101000 | 2023-09-29 10:02AM EDT | 101.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 8 | 704 | 106.25% |
| BABA230929C00102000 | 2023-09-29 9:53AM EDT | 102.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 472 | 118.75% |
| BABA230929C00103000 | 2023-09-29 9:43AM EDT | 103.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 250 | 871 | 118.75% |
| BABA230929C00104000 | 2023-09-27 12:25PM EDT | 104.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 287 | 137.50% |
| BABA230929C00105000 | 2023-09-27 11:51AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,542 | 131.25% |
| BABA230929C00106000 | 2023-09-27 12:20PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 390 | 134.38% |
| BABA230929C00107000 | 2023-09-26 2:32PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 161 | 140.63% |
| BABA230929C00108000 | 2023-09-18 3:17PM EDT | 108.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 265 | 588 | 162.50% |
| BABA230929C00109000 | 2023-09-18 12:32PM EDT | 109.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 183 | 233 | 168.75% |
| BABA230929C00110000 | 2023-09-27 12:02PM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 634 | 175.00% |
| BABA230929C00111000 | 2023-09-28 10:13AM EDT | 111.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 22 | 181.25% |
| BABA230929C00112000 | 2023-09-28 10:13AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 122 | 168.75% |
| BABA230929C00113000 | 2023-09-14 12:20PM EDT | 113.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 9 | 193.75% |
| BABA230929C00114000 | 2023-09-22 1:23PM EDT | 114.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 71 | 198.44% |
| BABA230929C00115000 | 2023-09-25 2:18PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 246 | 203.13% |
| BABA230929C00120000 | 2023-09-18 1:02PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,364 | 206.25% |
| BABA230929C00125000 | 2023-09-29 10:59AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 76 | 231.25% |
| BABA230929C00130000 | 2023-09-27 10:55AM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 108 | 281.25% |
| BABA230929C00145000 | 2023-09-01 10:45AM EDT | 145.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 346.88% |
| BABA230929C00160000 | 2023-09-18 9:34AM EDT | 160.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 406.25% |
Opções de vendapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230929P00050000 | 2023-09-11 11:44AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 2 | 393.75% |
| BABA230929P00060000 | 2023-09-13 10:16AM EDT | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 9 | 271.88% |
| BABA230929P00065000 | 2023-09-25 10:07AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 24 | 193.75% |
| BABA230929P00070000 | 2023-09-25 9:32AM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 279 | 168.75% |
| BABA230929P00075000 | 2023-09-26 3:36PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 610 | 118.75% |
| BABA230929P00076000 | 2023-09-25 3:47PM EDT | 76.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 348 | 380 | 96.88% |
| BABA230929P00077000 | 2023-09-28 3:08PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 265 | 95.31% |
| BABA230929P00078000 | 2023-09-28 1:05PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,189 | 81.25% |
| BABA230929P00079000 | 2023-09-29 10:04AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,725 | 71.88% |
| BABA230929P00080000 | 2023-09-29 9:40AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,974 | 62.50% |
| BABA230929P00081000 | 2023-09-29 10:58AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 1,886 | 53.13% |
| BABA230929P00082000 | 2023-09-29 11:41AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 39 | 2,420 | 50.00% |
| BABA230929P00083000 | 2023-09-29 11:13AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 36 | 3,301 | 40.63% |
| BABA230929P00084000 | 2023-09-29 11:24AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 139 | 3,603 | 32.03% |
| BABA230929P00085000 | 2023-09-29 11:41AM EDT | 85.00 | 0.02 | 0.01 | 0.02 | -0.47 | -95.92% | 653 | 4,541 | 25.00% |
| BABA230929P00086000 | 2023-09-29 11:47AM EDT | 86.00 | 0.03 | 0.03 | 0.04 | -0.95 | -96.94% | 810 | 1,159 | 16.80% |
| BABA230929P00087000 | 2023-09-29 11:39AM EDT | 87.00 | 0.35 | 0.30 | 0.33 | -1.36 | -79.53% | 2,108 | 773 | 16.50% |
| BABA230929P00088000 | 2023-09-29 11:30AM EDT | 88.00 | 1.18 | 1.10 | 1.17 | -1.38 | -53.91% | 377 | 759 | 25.00% |
| BABA230929P00089000 | 2023-09-29 11:15AM EDT | 89.00 | 1.91 | 1.99 | 2.12 | -1.31 | -40.68% | 52 | 680 | 32.81% |
| BABA230929P00090000 | 2023-09-29 11:39AM EDT | 90.00 | 3.19 | 3.05 | 3.15 | -1.31 | -29.11% | 111 | 1,054 | 48.63% |
| BABA230929P00091000 | 2023-09-28 3:52PM EDT | 91.00 | 5.51 | 3.95 | 4.15 | 0.00 | - | 24 | 77 | 59.77% |
| BABA230929P00092000 | 2023-09-29 9:37AM EDT | 92.00 | 4.22 | 5.05 | 5.15 | -3.28 | -43.73% | 1 | 41 | 60.16% |
| BABA230929P00093000 | 2023-09-29 11:07AM EDT | 93.00 | 6.05 | 6.00 | 6.15 | +0.06 | +1.00% | 6 | 69 | 59.38% |
| BABA230929P00094000 | 2023-09-28 3:09PM EDT | 94.00 | 8.40 | 7.00 | 7.15 | 0.00 | - | 200 | 112 | 67.19% |
| BABA230929P00095000 | 2023-09-28 3:09PM EDT | 95.00 | 7.45 | 8.00 | 8.15 | -1.95 | -20.74% | 1 | 205 | 75.00% |
| BABA230929P00096000 | 2023-09-22 12:48PM EDT | 96.00 | 7.60 | 9.00 | 9.20 | 0.00 | - | 5 | 0 | 95.31% |
| BABA230929P00097000 | 2023-09-27 2:46PM EDT | 97.00 | 10.95 | 10.00 | 10.15 | 0.00 | - | 41 | 0 | 90.63% |
| BABA230929P00098000 | 2023-09-25 3:37PM EDT | 98.00 | 11.01 | 11.00 | 11.15 | 0.00 | - | 1 | 0 | 96.88% |
| BABA230929P00099000 | 2023-09-27 2:09PM EDT | 99.00 | 13.45 | 11.90 | 12.10 | 0.00 | - | 35 | 0 | 119.53% |
| BABA230929P00100000 | 2023-09-22 12:35PM EDT | 100.00 | 11.70 | 13.00 | 13.15 | 0.00 | - | 10 | 0 | 112.50% |
| BABA230929P00101000 | 2023-09-11 3:50PM EDT | 101.00 | 12.34 | 13.90 | 14.20 | 0.00 | - | 32 | 0 | 166.02% |
| BABA230929P00102000 | 2023-09-25 9:33AM EDT | 102.00 | 15.90 | 14.90 | 15.20 | 0.00 | - | 3 | 0 | 174.61% |
| BABA230929P00103000 | 2023-08-16 3:29PM EDT | 103.00 | 14.45 | 15.90 | 16.05 | 0.00 | - | - | 0 | 0.00% |
| BABA230929P00104000 | 2023-09-22 2:23PM EDT | 104.00 | 15.75 | 17.00 | 17.15 | 0.00 | - | 3 | 0 | 137.50% |
| BABA230929P00105000 | 2023-09-25 11:56AM EDT | 105.00 | 18.00 | 18.05 | 18.20 | 0.00 | - | 3 | 0 | 175.78% |
| BABA230929P00106000 | 2023-09-20 9:59AM EDT | 106.00 | 19.05 | 19.00 | 19.20 | 0.00 | - | 8 | 0 | 171.09% |
| BABA230929P00107000 | 2023-09-20 9:35AM EDT | 107.00 | 19.55 | 20.00 | 20.20 | 0.00 | - | - | 0 | 178.13% |
| BABA230929P00109000 | 2023-09-22 9:33AM EDT | 109.00 | 21.50 | 22.05 | 22.15 | 0.00 | - | 8 | 0 | 190.63% |
| BABA230929P00110000 | 2023-09-11 12:13PM EDT | 110.00 | 21.31 | 23.05 | 23.20 | 0.00 | - | 10 | 0 | 211.72% |
| BABA230929P00113000 | 2023-09-01 2:40PM EDT | 113.00 | 17.96 | 26.00 | 26.20 | 0.00 | - | 20 | 0 | 217.19% |
| BABA230929P00114000 | 2023-09-22 9:45AM EDT | 114.00 | 26.25 | 27.05 | 27.20 | 0.00 | - | 3 | 0 | 238.28% |
| BABA230929P00115000 | 2023-09-20 9:35AM EDT | 115.00 | 27.55 | 28.00 | 28.20 | 0.00 | - | 1 | 0 | 229.69% |
| BABA230929P00120000 | 2023-09-01 10:33AM EDT | 120.00 | 23.74 | 33.00 | 33.20 | 0.00 | - | 1 | 0 | 259.38% |
| BABA230929P00125000 | 2023-08-16 3:16PM EDT | 125.00 | 36.00 | 37.90 | 38.05 | 0.00 | - | - | 0 | 0.00% |
| BABA230929P00150000 | 2023-09-26 9:33AM EDT | 150.00 | 63.70 | 63.05 | 63.20 | 0.00 | - | - | 0 | 429.69% |
| BABA230929P00155000 | 2023-09-26 9:33AM EDT | 155.00 | 68.70 | 68.00 | 68.15 | 0.00 | - | 3 | 0 | 387.50% |
| BABA230929P00160000 | 2023-09-27 2:41PM EDT | 160.00 | 73.97 | 73.05 | 73.20 | 0.00 | - | 2 | 0 | 473.44% |
© 2023 Yahoo. Todos os direitos reservados.
