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
69.113,12 +1.529,36 (+2,26%)
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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241220C00005000 | 2024-06-12 3:33PM EDT | 5.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BABA241220C00010000 | 2024-01-17 12:36PM EDT | 10.00 | 58.80 | 63.20 | 66.50 | 0.00 | - | 2 | 1 | 0.00% |
| BABA241220C00015000 | 2024-01-02 1:12PM EDT | 15.00 | 60.33 | 56.55 | 60.50 | 0.00 | - | 4 | 1 | 0.00% |
| BABA241220C00020000 | 2024-06-12 3:33PM EDT | 20.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA241220C00025000 | 2024-06-12 3:33PM EDT | 25.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA241220C00030000 | 2024-04-17 3:44PM EDT | 30.00 | 39.74 | 58.00 | 59.30 | 0.00 | - | 6 | 1,017 | 264.62% |
| BABA241220C00035000 | 2024-07-10 2:01PM EDT | 35.00 | 42.12 | 42.20 | 42.85 | 0.00 | - | 1 | 1 | 87.26% |
| BABA241220C00040000 | 2024-07-18 11:16AM EDT | 40.00 | 37.75 | 37.40 | 37.95 | 0.00 | - | 2 | 2 | 77.12% |
| BABA241220C00045000 | 2024-06-24 9:46AM EDT | 45.00 | 31.68 | 32.55 | 33.00 | 0.00 | - | 1 | 2 | 66.97% |
| BABA241220C00050000 | 2024-07-26 9:39AM EDT | 50.00 | 26.20 | 27.65 | 28.45 | -0.95 | -3.50% | 5 | 292 | 59.72% |
| BABA241220C00055000 | 2024-07-22 9:40AM EDT | 55.00 | 23.50 | 23.05 | 23.75 | 0.00 | - | 3 | 8 | 53.05% |
| BABA241220C00060000 | 2024-07-25 1:32PM EDT | 60.00 | 17.68 | 18.40 | 19.80 | -0.67 | -3.65% | 1 | 7 | 54.25% |
| BABA241220C00065000 | 2024-07-26 11:39AM EDT | 65.00 | 14.35 | 14.30 | 15.05 | +0.20 | +1.41% | 8 | 98 | 44.87% |
| BABA241220C00067500 | 2024-07-22 11:52AM EDT | 67.50 | 13.05 | 12.40 | 13.20 | 0.00 | - | 1 | 41 | 43.37% |
| BABA241220C00070000 | 2024-07-26 12:06PM EDT | 70.00 | 10.75 | 11.00 | 11.40 | +0.05 | +0.47% | 105 | 337 | 41.64% |
| BABA241220C00072500 | 2024-07-26 11:39AM EDT | 72.50 | 9.10 | 9.45 | 10.50 | +0.07 | +0.78% | 39 | 32 | 44.30% |
| BABA241220C00075000 | 2024-07-26 3:05PM EDT | 75.00 | 7.94 | 7.85 | 8.20 | +0.37 | +4.89% | 95 | 2,194 | 38.72% |
| BABA241220C00077500 | 2024-07-26 2:35PM EDT | 77.50 | 6.85 | 6.85 | 8.10 | +0.35 | +5.38% | 6 | 1,165 | 44.12% |
| BABA241220C00080000 | 2024-07-26 2:55PM EDT | 80.00 | 5.70 | 5.50 | 5.90 | -0.05 | -0.87% | 12 | 735 | 37.98% |
| BABA241220C00082500 | 2024-07-25 9:33AM EDT | 82.50 | 4.40 | 4.55 | 5.20 | 0.00 | - | 1 | 620 | 38.98% |
| BABA241220C00085000 | 2024-07-26 12:45PM EDT | 85.00 | 4.04 | 3.75 | 4.15 | +0.09 | +2.28% | 16 | 3,701 | 37.54% |
| BABA241220C00087500 | 2024-06-11 11:46AM EDT | 87.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 649 | 6.25% |
| BABA241220C00090000 | 2024-07-26 2:59PM EDT | 90.00 | 2.84 | 2.74 | 3.00 | +0.24 | +9.23% | 35 | 4,135 | 38.09% |
| BABA241220C00095000 | 2024-07-26 1:22PM EDT | 95.00 | 1.99 | 1.91 | 2.02 | +0.02 | +1.02% | 15 | 1,705 | 37.65% |
| BABA241220C00100000 | 2024-07-26 3:19PM EDT | 100.00 | 1.37 | 1.17 | 1.70 | +0.06 | +4.58% | 171 | 1,585 | 40.31% |
| BABA241220C00105000 | 2024-07-26 1:47PM EDT | 105.00 | 0.98 | 0.76 | 1.01 | +0.05 | +5.38% | 7 | 4,405 | 38.56% |
| BABA241220C00110000 | 2024-07-26 1:05PM EDT | 110.00 | 0.70 | 0.55 | 0.87 | +0.02 | +2.94% | 9 | 4,712 | 40.87% |
| BABA241220C00115000 | 2024-07-26 3:31PM EDT | 115.00 | 0.51 | 0.48 | 0.67 | +0.01 | +2.00% | 1 | 451 | 41.82% |
| BABA241220C00120000 | 2024-07-26 11:44AM EDT | 120.00 | 0.39 | 0.35 | 0.55 | +0.05 | +14.71% | 2 | 148 | 43.19% |
| BABA241220C00125000 | 2024-07-26 11:41AM EDT | 125.00 | 0.39 | 0.14 | 0.38 | +0.10 | +34.48% | 1 | 542 | 42.99% |
| BABA241220C00130000 | 2024-07-26 10:37AM EDT | 130.00 | 0.20 | 0.10 | 0.35 | -0.04 | -16.67% | 2 | 2,298 | 44.97% |
| BABA241220C00135000 | 2024-07-26 11:36AM EDT | 135.00 | 0.19 | 0.08 | 0.32 | +0.02 | +11.76% | 2 | 4 | 46.78% |
| BABA241220C00140000 | 2024-07-26 2:14PM EDT | 140.00 | 0.14 | 0.11 | 0.25 | -0.05 | -26.32% | 145 | 1 | 47.22% |
| BABA241220C00145000 | 2024-07-26 11:34AM EDT | 145.00 | 0.16 | 0.05 | 0.26 | +0.06 | +60.00% | 2 | 0 | 49.71% |
| BABA241220C00150000 | 2024-07-23 1:02PM EDT | 150.00 | 0.09 | 0.04 | 0.14 | 0.00 | - | 2 | 76 | 47.36% |
| BABA241220C00155000 | 2024-06-12 12:34PM EDT | 155.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 402 | 308 | 25.00% |
| BABA241220C00160000 | 2024-06-12 10:44AM EDT | 160.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 25,512 | 25.00% |
| BABA241220C00165000 | 2024-06-12 3:52PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 255 | 25.00% |
| BABA241220C00170000 | 2024-06-11 12:12PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,140 | 25.00% |
| BABA241220C00175000 | 2024-06-06 10:14AM EDT | 175.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 25.00% |
| BABA241220C00180000 | 2024-06-12 9:30AM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 592 | 25.00% |
| BABA241220C00185000 | 2024-06-12 2:08PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 25.00% |
| BABA241220C00190000 | 2024-06-12 12:00PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 18,651 | 25.00% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241220P00005000 | 2024-03-13 11:30AM EDT | 5.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 40 | 65 | 187.50% |
| BABA241220P00010000 | 2024-04-15 3:29PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 402 | 121.09% |
| BABA241220P00015000 | 2024-06-06 3:32PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| BABA241220P00020000 | 2024-05-06 10:23AM EDT | 20.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 2 | 95 | 91.02% |
| BABA241220P00025000 | 2024-05-23 1:28PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 50.00% |
| BABA241220P00030000 | 2024-06-11 3:40PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 25.00% |
| BABA241220P00035000 | 2024-07-22 9:30AM EDT | 35.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 1 | 6 | 51.95% |
| BABA241220P00040000 | 2024-07-26 2:14PM EDT | 40.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 140 | 65 | 48.05% |
| BABA241220P00045000 | 2024-07-26 3:49PM EDT | 45.00 | 0.13 | 0.06 | 0.16 | -0.01 | -7.14% | 142 | 104 | 43.16% |
| BABA241220P00050000 | 2024-07-26 11:44AM EDT | 50.00 | 0.24 | 0.11 | 0.33 | -0.05 | -17.24% | 2 | 7 | 40.72% |
| BABA241220P00055000 | 2024-07-24 12:08PM EDT | 55.00 | 0.42 | 0.40 | 0.43 | 0.00 | - | 2 | 667 | 34.96% |
| BABA241220P00060000 | 2024-07-22 11:08AM EDT | 60.00 | 0.80 | 0.79 | 0.94 | -0.05 | -5.88% | 1 | 374 | 33.94% |
| BABA241220P00065000 | 2024-07-26 1:28PM EDT | 65.00 | 1.54 | 1.47 | 1.64 | -0.22 | -12.50% | 14 | 153 | 31.51% |
| BABA241220P00067500 | 2024-07-26 12:47PM EDT | 67.50 | 2.20 | 2.01 | 2.26 | -0.10 | -4.35% | 2 | 156 | 31.18% |
| BABA241220P00070000 | 2024-07-25 3:47PM EDT | 70.00 | 3.21 | 2.77 | 3.05 | 0.00 | - | 1 | 1,518 | 30.98% |
| BABA241220P00072500 | 2024-07-26 10:06AM EDT | 72.50 | 4.30 | 3.70 | 3.95 | +0.22 | +5.39% | 5 | 724 | 30.49% |
| BABA241220P00075000 | 2024-07-26 12:48PM EDT | 75.00 | 4.90 | 4.65 | 5.05 | -0.39 | -7.37% | 21 | 2,454 | 30.20% |
| BABA241220P00077500 | 2024-07-24 10:40AM EDT | 77.50 | 6.30 | 6.15 | 6.30 | 0.00 | - | 29 | 407 | 29.81% |
| BABA241220P00080000 | 2024-07-25 10:53AM EDT | 80.00 | 8.00 | 7.40 | 7.95 | 0.00 | - | 10 | 1,080 | 30.63% |
| BABA241220P00082500 | 2024-07-26 12:21PM EDT | 82.50 | 9.35 | 9.05 | 9.60 | -0.24 | -2.50% | 1 | 118 | 30.68% |
| BABA241220P00085000 | 2024-07-26 11:40AM EDT | 85.00 | 11.38 | 10.65 | 11.30 | +0.10 | +0.89% | 20 | 31 | 30.21% |
| BABA241220P00087500 | 2024-06-12 10:33AM EDT | 87.50 | 12.66 | 0.00 | 0.00 | 0.00 | - | 6 | 773 | 0.00% |
| BABA241220P00090000 | 2024-07-16 9:47AM EDT | 90.00 | 14.10 | 14.35 | 15.05 | 0.00 | - | 5 | 77 | 28.99% |
| BABA241220P00095000 | 2024-07-24 2:57PM EDT | 95.00 | 19.76 | 18.75 | 19.35 | 0.00 | - | 1 | 15 | 28.61% |
| BABA241220P00100000 | 2024-07-22 12:54PM EDT | 100.00 | 23.21 | 23.20 | 23.90 | 0.00 | - | 2 | 55 | 27.78% |
| BABA241220P00105000 | 2024-06-10 1:06PM EDT | 105.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 6 | 363 | 0.00% |
| BABA241220P00110000 | 2024-07-26 11:01AM EDT | 110.00 | 34.50 | 33.25 | 33.70 | -3.30 | -8.73% | 12 | 1 | 31.10% |
| BABA241220P00115000 | 2024-06-12 12:10PM EDT | 115.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 43 | 385 | 0.00% |
| BABA241220P00120000 | 2024-07-05 12:42PM EDT | 120.00 | 45.50 | 43.05 | 44.55 | 0.00 | - | 1 | 0 | 50.24% |
| BABA241220P00125000 | 2024-05-28 10:06AM EDT | 125.00 | 45.38 | 0.00 | 0.00 | 0.00 | - | 20 | 15 | 0.00% |
| BABA241220P00130000 | 2024-06-18 10:16AM EDT | 130.00 | 55.60 | 52.75 | 53.10 | 0.00 | - | 190 | 0 | 0.00% |
| BABA241220P00135000 | 2024-01-22 10:58AM EDT | 135.00 | 67.20 | 57.90 | 60.40 | 0.00 | - | 2 | 0 | 53.76% |
| BABA241220P00140000 | 2024-02-12 10:59AM EDT | 140.00 | 66.00 | 60.90 | 64.70 | 0.00 | - | 1 | 0 | 63.82% |
| BABA241220P00145000 | 2024-02-12 11:38AM EDT | 145.00 | 70.95 | 66.15 | 69.70 | 0.00 | - | 1 | 0 | 66.43% |
| BABA241220P00150000 | 2024-05-16 12:09PM EDT | 150.00 | 64.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA241220P00155000 | 2024-01-23 10:33AM EDT | 155.00 | 80.00 | 77.85 | 80.30 | 0.00 | - | 1 | 0 | 61.96% |
| BABA241220P00160000 | 2024-05-14 10:30AM EDT | 160.00 | 81.47 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BABA241220P00165000 | 2023-12-29 1:47PM EDT | 165.00 | 87.80 | 90.40 | 93.10 | 0.00 | - | 15 | 0 | 96.07% |
| BABA241220P00170000 | 2024-05-21 10:56AM EDT | 170.00 | 83.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA241220P00175000 | 2023-08-31 10:32AM EDT | 175.00 | 81.90 | 86.60 | 89.85 | 0.00 | - | 2 | 0 | 0.00% |
| BABA241220P00180000 | 2024-04-24 10:04AM EDT | 180.00 | 106.07 | 99.90 | 100.75 | 0.00 | - | 3 | 0 | 0.00% |
| BABA241220P00185000 | 2024-02-09 1:34PM EDT | 185.00 | 113.90 | 109.75 | 113.45 | 0.00 | - | 2 | 0 | 103.65% |
| BABA241220P00190000 | 2024-04-02 9:38AM EDT | 190.00 | 117.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.