Mercado fechado
BOVESPA
134.029,44 -647,31 (-0,48%) MERVAL
1.790.058,12 +25.929,62 (+1,47%) MXX
51.999,73 +803,97 (+1,57%) PETROLEO CRU
69,43 +0,46 (+0,67%) OURO
2.589,50 +8,90 (+0,34%) Bitcoin USD
57.950,46 +203,61 (+0,35%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240913C00060000 | 2024-09-05 9:45AM EDT | 60.00 | 23.10 | 25.30 | 25.80 | 0.00 | - | - | 8 | 310.94% |
| BABA240913C00065000 | 2024-08-19 10:00AM EDT | 65.00 | 19.69 | 19.45 | 20.70 | 0.00 | - | 1 | 1 | 305.47% |
| BABA240913C00068000 | 2024-08-30 9:57AM EDT | 68.00 | 16.30 | 17.40 | 17.70 | 0.00 | - | 8 | 8 | 211.72% |
| BABA240913C00069000 | 2024-09-10 3:02PM EDT | 69.00 | 14.55 | 15.45 | 17.65 | 0.00 | - | 30 | 71 | 199.61% |
| BABA240913C00070000 | 2024-09-05 2:50PM EDT | 70.00 | 12.62 | 14.50 | 16.65 | 0.00 | - | 1 | 7 | 199.22% |
| BABA240913C00071000 | 2024-09-03 9:45AM EDT | 71.00 | 11.65 | 13.60 | 15.60 | 0.00 | - | 8 | 59 | 195.70% |
| BABA240913C00072000 | 2024-09-12 1:58PM EDT | 72.00 | 13.68 | 12.60 | 15.65 | +2.53 | +22.69% | 1 | 101 | 274.22% |
| BABA240913C00073000 | 2024-09-12 9:42AM EDT | 73.00 | 12.38 | 11.45 | 13.65 | +2.68 | +27.63% | 6 | 16 | 153.91% |
| BABA240913C00074000 | 2024-09-12 12:02PM EDT | 74.00 | 11.23 | 11.25 | 12.65 | +2.23 | +24.78% | 10 | 35 | 220.12% |
| BABA240913C00075000 | 2024-09-11 12:43PM EDT | 75.00 | 9.30 | 9.90 | 12.35 | 0.00 | - | 21 | 799 | 225.39% |
| BABA240913C00076000 | 2024-09-12 1:07PM EDT | 76.00 | 9.42 | 7.55 | 10.50 | +1.10 | +13.22% | 1 | 72 | 245.51% |
| BABA240913C00077000 | 2024-09-10 3:05PM EDT | 77.00 | 6.67 | 7.55 | 9.65 | 0.00 | - | 4 | 106 | 121.88% |
| BABA240913C00078000 | 2024-09-12 3:16PM EDT | 78.00 | 7.60 | 6.60 | 9.10 | +0.82 | +12.09% | 20 | 133 | 147.27% |
| BABA240913C00079000 | 2024-09-12 3:36PM EDT | 79.00 | 6.68 | 5.50 | 8.65 | +0.98 | +17.19% | 11 | 347 | 155.08% |
| BABA240913C00080000 | 2024-09-12 3:34PM EDT | 80.00 | 5.67 | 5.50 | 5.70 | +0.91 | +19.12% | 155 | 860 | 85.16% |
| BABA240913C00081000 | 2024-09-12 2:29PM EDT | 81.00 | 4.59 | 3.55 | 6.65 | +0.84 | +22.40% | 118 | 1,132 | 123.63% |
| BABA240913C00082000 | 2024-09-12 3:49PM EDT | 82.00 | 3.55 | 2.71 | 3.70 | +0.55 | +18.33% | 284 | 2,365 | 71.48% |
| BABA240913C00083000 | 2024-09-12 3:58PM EDT | 83.00 | 2.58 | 2.41 | 2.64 | +0.48 | +22.86% | 856 | 2,640 | 50.78% |
| BABA240913C00084000 | 2024-09-12 3:58PM EDT | 84.00 | 1.64 | 1.61 | 1.69 | +0.29 | +21.48% | 1,660 | 4,608 | 40.04% |
| BABA240913C00085000 | 2024-09-12 3:59PM EDT | 85.00 | 0.93 | 0.86 | 0.95 | +0.14 | +17.72% | 5,811 | 7,195 | 38.09% |
| BABA240913C00086000 | 2024-09-12 3:59PM EDT | 86.00 | 0.42 | 0.40 | 0.42 | 0.00 | - | 13,294 | 3,932 | 35.94% |
| BABA240913C00087000 | 2024-09-12 3:59PM EDT | 87.00 | 0.18 | 0.13 | 0.18 | -0.04 | -18.18% | 4,470 | 3,886 | 38.09% |
| BABA240913C00088000 | 2024-09-12 3:59PM EDT | 88.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 2,337 | 6,193 | 41.41% |
| BABA240913C00089000 | 2024-09-12 3:48PM EDT | 89.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 600 | 1,242 | 45.70% |
| BABA240913C00090000 | 2024-09-12 3:55PM EDT | 90.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,923 | 6,193 | 51.56% |
| BABA240913C00091000 | 2024-09-12 3:58PM EDT | 91.00 | 0.12 | 0.01 | 0.11 | +0.10 | +500.00% | 27 | 388 | 70.31% |
| BABA240913C00092000 | 2024-09-12 2:52PM EDT | 92.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 28 | 457 | 71.09% |
| BABA240913C00093000 | 2024-09-12 3:48PM EDT | 93.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 108 | 1,351 | 71.88% |
| BABA240913C00094000 | 2024-09-11 2:26PM EDT | 94.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 91 | 108.59% |
| BABA240913C00095000 | 2024-09-12 3:49PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,021 | 1,728 | 82.81% |
| BABA240913C00096000 | 2024-09-12 3:35PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 248 | 84.38% |
| BABA240913C00097000 | 2024-09-12 1:41PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,312 | 90.63% |
| BABA240913C00100000 | 2024-09-12 2:59PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 257 | 1,331 | 109.38% |
| BABA240913C00105000 | 2024-09-12 9:31AM EDT | 105.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 426 | 193.75% |
| BABA240913C00110000 | 2024-09-05 10:52AM EDT | 110.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 10 | 10 | 293.75% |
| BABA240913C00115000 | 2024-09-09 9:45AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 78 | 193.75% |
| BABA240913C00120000 | 2024-09-09 10:00AM EDT | 120.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 5 | 70 | 369.92% |
Opções de vendapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240913P00050000 | 2024-09-04 3:23PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 200 | 350.00% |
| BABA240913P00055000 | 2024-09-09 10:08AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 356 | 306.25% |
| BABA240913P00060000 | 2024-09-09 10:07AM EDT | 60.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 20 | 31 | 409.77% |
| BABA240913P00065000 | 2024-09-10 9:43AM EDT | 65.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 40 | 974 | 240.63% |
| BABA240913P00066000 | 2024-09-06 11:02AM EDT | 66.00 | 0.03 | 0.00 | 0.63 | 0.00 | - | 14 | 41 | 316.41% |
| BABA240913P00067000 | 2024-09-10 10:01AM EDT | 67.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 131 | 178.13% |
| BABA240913P00068000 | 2024-09-10 10:49AM EDT | 68.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 60 | 168.75% |
| BABA240913P00069000 | 2024-08-28 2:12PM EDT | 69.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 159.38% |
| BABA240913P00070000 | 2024-09-11 3:54PM EDT | 70.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 560 | 190.63% |
| BABA240913P00071000 | 2024-09-03 3:55PM EDT | 71.00 | 0.06 | 0.00 | 0.63 | 0.00 | - | 2 | 31 | 242.58% |
| BABA240913P00072000 | 2024-09-11 12:10PM EDT | 72.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 62 | 145.31% |
| BABA240913P00073000 | 2024-09-10 3:18PM EDT | 73.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 20 | 83 | 182.81% |
| BABA240913P00074000 | 2024-09-12 9:46AM EDT | 74.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 1 | 336 | 148.05% |
| BABA240913P00075000 | 2024-09-12 3:09PM EDT | 75.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 3 | 2,739 | 127.34% |
| BABA240913P00076000 | 2024-09-12 9:46AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 563 | 87.50% |
| BABA240913P00077000 | 2024-09-12 3:37PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 906 | 78.13% |
| BABA240913P00078000 | 2024-09-12 3:12PM EDT | 78.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 29 | 1,530 | 94.53% |
| BABA240913P00079000 | 2024-09-12 2:07PM EDT | 79.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 20 | 840 | 68.75% |
| BABA240913P00080000 | 2024-09-12 3:32PM EDT | 80.00 | 0.02 | 0.01 | 0.12 | -0.01 | -33.33% | 222 | 2,027 | 76.17% |
| BABA240913P00081000 | 2024-09-12 3:58PM EDT | 81.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 350 | 1,468 | 51.56% |
| BABA240913P00082000 | 2024-09-12 3:55PM EDT | 82.00 | 0.02 | 0.02 | 0.23 | -0.10 | -83.33% | 592 | 1,072 | 61.72% |
| BABA240913P00083000 | 2024-09-12 3:56PM EDT | 83.00 | 0.05 | 0.04 | 0.06 | -0.21 | -80.77% | 1,523 | 1,727 | 39.45% |
| BABA240913P00084000 | 2024-09-12 3:57PM EDT | 84.00 | 0.11 | 0.11 | 0.20 | -0.39 | -78.00% | 2,057 | 404 | 40.04% |
| BABA240913P00085000 | 2024-09-12 3:59PM EDT | 85.00 | 0.33 | 0.30 | 0.37 | -0.62 | -65.26% | 968 | 295 | 32.72% |
| BABA240913P00086000 | 2024-09-12 3:29PM EDT | 86.00 | 0.77 | 0.62 | 0.88 | -0.82 | -51.57% | 121 | 205 | 33.01% |
| BABA240913P00087000 | 2024-09-12 2:53PM EDT | 87.00 | 1.65 | 1.54 | 1.81 | -1.22 | -42.51% | 14 | 100 | 47.27% |
| BABA240913P00088000 | 2024-09-05 2:19PM EDT | 88.00 | 2.75 | 0.78 | 2.64 | -3.05 | -52.59% | 6 | 13 | 47.46% |
| BABA240913P00089000 | 2024-09-05 11:15AM EDT | 89.00 | 3.75 | 2.87 | 4.35 | -3.25 | -46.43% | 1 | 49 | 56.06% |
| BABA240913P00090000 | 2024-09-12 12:25PM EDT | 90.00 | 4.88 | 3.10 | 5.60 | -0.42 | -7.92% | 2 | 44 | 151.95% |
| BABA240913P00092000 | 2024-09-11 3:56PM EDT | 92.00 | 6.65 | 5.40 | 7.50 | -0.70 | -9.52% | 2 | 3 | 176.17% |
| BABA240913P00095000 | 2024-09-12 3:29PM EDT | 95.00 | 9.30 | 8.40 | 10.60 | -1.55 | -14.29% | 7 | 5 | 226.37% |
| BABA240913P00100000 | 2024-09-12 3:29PM EDT | 100.00 | 14.50 | 13.40 | 15.60 | -4.10 | -22.04% | 19 | 9 | 289.45% |
| BABA240913P00105000 | 2024-09-12 3:29PM EDT | 105.00 | 19.30 | 18.30 | 20.05 | -4.25 | -18.05% | 7 | 3 | 284.57% |
© 2024 Yahoo. Todos os direitos reservados.