Mercado fechado
BOVESPA
131.791,55 +120,03 (+0,09%) MERVAL
1.756.514,50 +1.522,12 (+0,09%) MXX
52.609,87 +935,33 (+1,81%) PETROLEO CRU
74,45 +0,74 (+1,00%) OURO
2.673,20 -6,00 (-0,22%) Bitcoin USD
62.262,97 +29,53 (+0,05%)
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 comprapara21 de fevereiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250221C00045000 | 2024-08-19 12:13PM EDT | 45.00 | 40.95 | 40.30 | 41.80 | 0.00 | - | 1 | 1 | 0.00% |
| BABA250221C00047500 | 2024-08-20 9:55AM EDT | 47.50 | 36.35 | 40.70 | 41.10 | 0.00 | - | - | 2 | 0.00% |
| BABA250221C00050000 | 2024-08-27 12:14PM EDT | 50.00 | 33.25 | 55.90 | 56.55 | 0.00 | - | 2 | 11 | 0.00% |
| BABA250221C00055000 | 2024-09-24 2:11PM EDT | 55.00 | 42.97 | 60.45 | 61.10 | 0.00 | - | 1 | 3 | 81.30% |
| BABA250221C00060000 | 2024-09-27 9:38AM EDT | 60.00 | 48.50 | 55.60 | 56.25 | 0.00 | - | 1 | 30 | 75.05% |
| BABA250221C00065000 | 2024-09-13 2:28PM EDT | 65.00 | 22.04 | 50.75 | 51.40 | 0.00 | - | 1 | 21 | 68.99% |
| BABA250221C00070000 | 2024-10-04 10:17AM EDT | 70.00 | 47.02 | 46.00 | 46.65 | +9.83 | +26.43% | 1 | 31 | 64.15% |
| BABA250221C00072500 | 2024-09-26 12:20PM EDT | 72.50 | 44.67 | 43.60 | 44.45 | +9.78 | +28.03% | 1 | 30 | 62.38% |
| BABA250221C00075000 | 2024-10-02 12:57PM EDT | 75.00 | 41.25 | 41.20 | 41.85 | 0.00 | - | 1 | 61 | 58.77% |
| BABA250221C00077500 | 2024-10-03 1:55PM EDT | 77.50 | 37.93 | 39.00 | 39.55 | 0.00 | - | 1 | 163 | 57.30% |
| BABA250221C00080000 | 2024-10-04 1:44PM EDT | 80.00 | 37.05 | 35.55 | 37.40 | +1.25 | +3.49% | 1 | 128 | 51.40% |
| BABA250221C00082500 | 2024-10-02 12:15PM EDT | 82.50 | 34.27 | 33.35 | 35.10 | 0.00 | - | 1 | 89 | 56.10% |
| BABA250221C00085000 | 2024-10-04 10:28AM EDT | 85.00 | 33.30 | 31.20 | 33.20 | +2.00 | +6.39% | 3 | 256 | 56.23% |
| BABA250221C00087500 | 2024-10-04 3:33PM EDT | 87.50 | 30.58 | 29.50 | 30.80 | +4.66 | +17.98% | 7 | 72 | 53.11% |
| BABA250221C00090000 | 2024-10-03 11:58AM EDT | 90.00 | 26.60 | 28.20 | 28.95 | 0.00 | - | 6 | 1,196 | 50.96% |
| BABA250221C00092500 | 2024-10-01 3:59PM EDT | 92.50 | 25.40 | 26.55 | 27.20 | 0.00 | - | 5 | 54 | 51.39% |
| BABA250221C00095000 | 2024-10-04 10:16AM EDT | 95.00 | 25.35 | 24.75 | 25.25 | +1.27 | +5.27% | 1 | 344 | 50.59% |
| BABA250221C00097500 | 2024-10-03 1:32PM EDT | 97.50 | 22.35 | 23.00 | 23.65 | 0.00 | - | 7 | 275 | 50.43% |
| BABA250221C00100000 | 2024-10-04 3:45PM EDT | 100.00 | 21.55 | 21.40 | 21.75 | +2.15 | +11.08% | 49 | 1,046 | 50.39% |
| BABA250221C00105000 | 2024-10-04 3:45PM EDT | 105.00 | 18.60 | 18.40 | 18.75 | +1.35 | +7.83% | 53 | 1,315 | 50.00% |
| BABA250221C00110000 | 2024-10-04 3:56PM EDT | 110.00 | 15.94 | 15.80 | 16.00 | +1.18 | +7.99% | 176 | 814 | 49.45% |
| BABA250221C00115000 | 2024-10-04 3:59PM EDT | 115.00 | 13.67 | 13.55 | 13.80 | +1.23 | +9.89% | 330 | 844 | 49.86% |
| BABA250221C00120000 | 2024-10-04 3:51PM EDT | 120.00 | 11.70 | 11.60 | 11.85 | +1.00 | +9.35% | 46 | 1,782 | 50.15% |
| BABA250221C00125000 | 2024-10-04 2:12PM EDT | 125.00 | 9.99 | 9.90 | 10.15 | +1.00 | +11.12% | 73 | 1,056 | 50.42% |
| BABA250221C00130000 | 2024-10-04 3:55PM EDT | 130.00 | 8.60 | 8.50 | 8.70 | +0.95 | +12.42% | 117 | 401 | 50.40% |
| BABA250221C00135000 | 2024-10-04 2:31PM EDT | 135.00 | 7.10 | 7.25 | 7.50 | -0.20 | -2.74% | 11 | 181 | 50.81% |
| BABA250221C00140000 | 2024-10-04 3:42PM EDT | 140.00 | 6.40 | 6.30 | 6.45 | +0.86 | +15.52% | 66 | 649 | 51.40% |
| BABA250221C00145000 | 2024-10-04 12:20PM EDT | 145.00 | 5.20 | 5.35 | 6.45 | +0.50 | +10.64% | 155 | 201 | 53.55% |
| BABA250221C00150000 | 2024-10-04 3:59PM EDT | 150.00 | 4.60 | 4.60 | 4.95 | +0.48 | +11.65% | 53 | 343 | 52.48% |
Opções de vendapara21 de fevereiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250221P00045000 | 2024-09-16 3:15PM EDT | 45.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 8 | 2 | 64.06% |
| BABA250221P00047500 | 2024-09-20 3:48PM EDT | 47.50 | 0.09 | 0.00 | 0.14 | 0.00 | - | 2 | 126 | 59.18% |
| BABA250221P00050000 | 2024-10-02 9:42AM EDT | 50.00 | 0.10 | 0.03 | 0.19 | 0.00 | - | 1 | 32 | 59.18% |
| BABA250221P00055000 | 2024-10-03 9:56AM EDT | 55.00 | 0.16 | 0.05 | 0.18 | 0.00 | - | 2 | 6 | 53.22% |
| BABA250221P00060000 | 2024-10-03 9:58AM EDT | 60.00 | 0.18 | 0.10 | 0.21 | -0.02 | -10.00% | 2 | 37 | 51.81% |
| BABA250221P00065000 | 2024-10-04 10:13AM EDT | 65.00 | 0.26 | 0.20 | 0.31 | -0.04 | -13.33% | 2 | 44 | 49.12% |
| BABA250221P00070000 | 2024-10-04 12:37PM EDT | 70.00 | 0.39 | 0.27 | 0.47 | -0.02 | -4.88% | 16 | 153 | 46.92% |
| BABA250221P00072500 | 2024-10-04 2:06PM EDT | 72.50 | 0.48 | 0.36 | 0.56 | -0.24 | -33.33% | 4 | 29 | 45.65% |
| BABA250221P00075000 | 2024-10-03 12:22PM EDT | 75.00 | 0.63 | 0.49 | 0.69 | 0.00 | - | 18 | 67 | 44.75% |
| BABA250221P00077500 | 2024-10-03 11:14AM EDT | 77.50 | 0.74 | 0.73 | 0.79 | -0.09 | -10.84% | 3 | 269 | 43.19% |
| BABA250221P00080000 | 2024-10-04 3:54PM EDT | 80.00 | 0.95 | 0.93 | 1.16 | -0.07 | -6.86% | 2,108 | 837 | 44.39% |
| BABA250221P00082500 | 2024-10-03 11:55AM EDT | 82.50 | 1.28 | 1.02 | 1.24 | 0.00 | - | 455 | 507 | 42.14% |
| BABA250221P00085000 | 2024-10-04 12:07PM EDT | 85.00 | 1.46 | 1.14 | 1.56 | -0.15 | -9.32% | 5 | 585 | 41.86% |
| BABA250221P00087500 | 2024-10-04 2:06PM EDT | 87.50 | 1.87 | 1.85 | 1.95 | -0.72 | -27.80% | 2 | 122 | 41.68% |
| BABA250221P00090000 | 2024-10-04 3:36PM EDT | 90.00 | 2.35 | 2.17 | 2.41 | -0.20 | -7.84% | 20 | 618 | 41.52% |
| BABA250221P00092500 | 2024-10-04 10:47AM EDT | 92.50 | 2.77 | 2.72 | 2.98 | -0.83 | -23.06% | 26 | 152 | 41.58% |
| BABA250221P00095000 | 2024-10-04 3:25PM EDT | 95.00 | 3.53 | 3.50 | 3.65 | -0.32 | -8.31% | 11 | 477 | 41.71% |
| BABA250221P00097500 | 2024-10-04 2:58PM EDT | 97.50 | 4.29 | 4.20 | 4.40 | -0.21 | -4.67% | 7 | 115 | 41.80% |
| BABA250221P00100000 | 2024-10-04 3:25PM EDT | 100.00 | 5.07 | 5.05 | 5.25 | -0.23 | -4.34% | 21 | 617 | 41.94% |
| BABA250221P00105000 | 2024-10-04 11:24AM EDT | 105.00 | 7.00 | 7.00 | 7.20 | -0.30 | -4.11% | 6 | 589 | 42.09% |
| BABA250221P00110000 | 2024-10-04 3:21PM EDT | 110.00 | 9.35 | 9.35 | 9.60 | -0.10 | -1.06% | 304 | 630 | 42.56% |
| BABA250221P00115000 | 2024-10-04 3:32PM EDT | 115.00 | 12.10 | 12.05 | 12.30 | +0.02 | +0.17% | 296 | 738 | 42.83% |
| BABA250221P00120000 | 2024-10-04 2:12PM EDT | 120.00 | 15.16 | 14.85 | 15.35 | -0.39 | -2.51% | 51 | 189 | 43.18% |
| BABA250221P00125000 | 2024-10-02 3:46PM EDT | 125.00 | 18.30 | 18.15 | 18.90 | 0.00 | - | 11 | 136 | 44.26% |
| BABA250221P00130000 | 2024-10-04 2:28PM EDT | 130.00 | 22.00 | 21.70 | 22.25 | -1.00 | -4.35% | 23 | 104 | 43.68% |
| BABA250221P00135000 | 2024-10-04 2:26PM EDT | 135.00 | 25.85 | 25.45 | 26.20 | -0.50 | -1.90% | 10 | 94 | 44.47% |
| BABA250221P00140000 | 2024-09-30 12:22PM EDT | 140.00 | 34.15 | 29.40 | 30.30 | 0.00 | - | 17 | 83 | 45.13% |
© 2024 Yahoo. Todos os direitos reservados.