Mercado fechado
BOVESPA
129.992,29 -360,57 (-0,28%) MERVAL
1.782.989,12 +11.056,38 (+0,62%) MXX
52.395,66 +4,37 (+0,01%) PETROLEO CRU
75,49 -0,36 (-0,47%) OURO
2.674,20 +34,90 (+1,32%) Bitcoin USD
62.791,36 +155,11 (+0,25%)
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 comprapara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250417C00002500 | 2024-10-11 1:25PM EDT | 2.50 | 108.14 | 105.70 | 109.75 | -2.01 | -1.82% | 1 | 12 | 233.59% |
| BABA250417C00007500 | 2024-09-13 12:55PM EDT | 7.50 | 77.56 | 100.95 | 104.90 | 0.00 | - | 10 | 10 | 188.87% |
| BABA250417C00015000 | 2024-08-23 2:59PM EDT | 15.00 | 71.28 | 72.35 | 75.25 | 0.00 | - | 20 | 9 | 0.00% |
| BABA250417C00020000 | 2024-08-23 2:40PM EDT | 20.00 | 66.40 | 67.50 | 70.40 | 0.00 | - | 10 | 10 | 0.00% |
| BABA250417C00045000 | 2024-08-20 9:41AM EDT | 45.00 | 39.30 | 42.10 | 44.10 | 0.00 | - | 1 | 3 | 0.00% |
| BABA250417C00050000 | 2024-10-08 10:24AM EDT | 50.00 | 60.85 | 59.60 | 62.90 | 0.00 | - | 1 | 6 | 73.41% |
| BABA250417C00055000 | 2024-08-19 9:40AM EDT | 55.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA250417C00060000 | 2024-09-30 10:43AM EDT | 60.00 | 53.00 | 50.10 | 53.65 | 0.00 | - | 1 | 15 | 65.65% |
| BABA250417C00065000 | 2024-08-22 9:40AM EDT | 65.00 | 22.02 | 24.95 | 26.30 | 0.00 | - | 1 | 6 | 0.00% |
| BABA250417C00070000 | 2024-10-02 9:40AM EDT | 70.00 | 47.93 | 40.65 | 43.95 | 0.00 | - | 2 | 14 | 55.35% |
| BABA250417C00072500 | 2024-10-07 10:09AM EDT | 72.50 | 46.65 | 38.65 | 42.20 | 0.00 | - | 3 | 6 | 56.48% |
| BABA250417C00075000 | 2024-10-02 3:50PM EDT | 75.00 | 43.43 | 37.45 | 39.70 | 0.00 | - | 3 | 97 | 57.18% |
| BABA250417C00077500 | 2024-10-07 11:03AM EDT | 77.50 | 39.82 | 34.20 | 36.10 | 0.00 | - | 6 | 2 | 53.83% |
| BABA250417C00080000 | 2024-10-09 9:30AM EDT | 80.00 | 29.80 | 32.35 | 35.20 | 0.00 | - | 1 | 43 | 51.40% |
| BABA250417C00082500 | 2024-10-01 10:21AM EDT | 82.50 | 29.81 | 31.15 | 33.15 | 0.00 | - | 1 | 52 | 52.53% |
| BABA250417C00085000 | 2024-10-10 3:07PM EDT | 85.00 | 27.47 | 28.25 | 29.90 | -1.98 | -6.72% | 1 | 101 | 50.24% |
| BABA250417C00087500 | 2024-10-11 11:59AM EDT | 87.50 | 27.90 | 27.30 | 28.35 | +2.50 | +9.84% | 1 | 51 | 51.03% |
| BABA250417C00090000 | 2024-10-11 12:12PM EDT | 90.00 | 25.96 | 25.50 | 27.00 | +1.95 | +8.12% | 1 | 87 | 52.26% |
| BABA250417C00092500 | 2024-10-11 3:25PM EDT | 92.50 | 24.55 | 22.50 | 25.60 | +1.20 | +5.14% | 1 | 211 | 52.89% |
| BABA250417C00095000 | 2024-10-11 2:25PM EDT | 95.00 | 23.15 | 21.45 | 23.40 | +2.05 | +9.72% | 2 | 184 | 50.19% |
| BABA250417C00097500 | 2024-10-10 2:42PM EDT | 97.50 | 20.72 | 20.45 | 21.95 | 0.00 | - | 1 | 215 | 50.17% |
| BABA250417C00100000 | 2024-10-11 3:59PM EDT | 100.00 | 19.28 | 18.90 | 19.75 | +0.08 | +0.42% | 18 | 391 | 47.26% |
| BABA250417C00105000 | 2024-10-10 3:36PM EDT | 105.00 | 15.85 | 16.15 | 18.60 | 0.00 | - | 11 | 508 | 52.06% |
| BABA250417C00110000 | 2024-10-11 11:59AM EDT | 110.00 | 14.40 | 13.70 | 14.55 | +0.90 | +6.67% | 2 | 827 | 46.27% |
| BABA250417C00115000 | 2024-10-11 3:59PM EDT | 115.00 | 11.78 | 11.45 | 13.20 | +0.28 | +2.43% | 26 | 677 | 48.49% |
| BABA250417C00120000 | 2024-10-11 2:46PM EDT | 120.00 | 10.70 | 10.25 | 10.95 | +0.90 | +9.18% | 386 | 899 | 47.05% |
| BABA250417C00125000 | 2024-10-10 3:17PM EDT | 125.00 | 9.05 | 8.70 | 9.25 | +0.50 | +5.85% | 4 | 1,128 | 46.63% |
| BABA250417C00130000 | 2024-10-11 3:30PM EDT | 130.00 | 7.80 | 7.45 | 7.70 | +0.72 | +10.17% | 125 | 1,256 | 46.00% |
| BABA250417C00135000 | 2024-10-11 12:51PM EDT | 135.00 | 6.50 | 6.35 | 6.60 | +0.30 | +4.84% | 6 | 415 | 46.25% |
| BABA250417C00140000 | 2024-10-11 1:28PM EDT | 140.00 | 5.70 | 4.50 | 5.70 | +0.55 | +10.68% | 270 | 4,367 | 46.66% |
| BABA250417C00145000 | 2024-10-11 2:52PM EDT | 145.00 | 4.95 | 4.65 | 5.05 | +0.30 | +6.45% | 38 | 411 | 47.53% |
| BABA250417C00150000 | 2024-10-11 3:51PM EDT | 150.00 | 4.15 | 3.80 | 4.25 | +0.30 | +7.79% | 11 | 2,261 | 47.36% |
| BABA250417C00155000 | 2024-10-10 2:30PM EDT | 155.00 | 3.41 | 3.15 | 4.25 | 0.00 | - | 62 | 378 | 50.20% |
| BABA250417C00160000 | 2024-10-11 3:27PM EDT | 160.00 | 3.20 | 1.95 | 3.55 | +0.41 | +14.70% | 2 | 3,993 | 49.74% |
| BABA250417C00165000 | 2024-10-09 1:44PM EDT | 165.00 | 2.22 | 1.87 | 2.96 | 0.00 | - | 16 | 5,070 | 49.34% |
| BABA250417C00170000 | 2024-10-11 2:57PM EDT | 170.00 | 2.37 | 1.38 | 3.00 | +0.28 | +13.40% | 1,511 | 5,845 | 51.86% |
| BABA250417C00175000 | 2024-10-10 3:31PM EDT | 175.00 | 1.80 | 1.84 | 2.52 | 0.00 | - | 1 | 5 | 51.47% |
| BABA250417C00180000 | 2024-10-11 2:45PM EDT | 180.00 | 1.83 | 1.49 | 1.86 | +0.26 | +16.56% | 22 | 189 | 49.46% |
| BABA250417C00190000 | 2024-10-10 9:48AM EDT | 190.00 | 0.95 | 1.26 | 1.43 | 0.00 | - | 5 | 74 | 50.07% |
| BABA250417C00195000 | 2024-10-10 2:06PM EDT | 195.00 | 1.11 | 1.08 | 1.26 | 0.00 | - | 50 | 170 | 50.38% |
| BABA250417C00200000 | 2024-10-10 3:55PM EDT | 200.00 | 0.90 | 0.94 | 1.11 | 0.00 | - | 63 | 144 | 50.66% |
| BABA250417C00210000 | 2024-10-10 11:19AM EDT | 210.00 | 0.70 | 0.69 | 0.97 | 0.00 | - | 2 | 148 | 50.79% |
| BABA250417C00220000 | 2024-10-11 11:23AM EDT | 220.00 | 0.74 | 0.53 | 0.82 | +0.18 | +32.14% | 3 | 189 | 51.64% |
Opções de vendapara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250417P00030000 | 2024-09-05 10:47AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 74.80% |
| BABA250417P00035000 | 2024-09-17 1:35PM EDT | 35.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 9 | 79.30% |
| BABA250417P00040000 | 2024-10-01 11:19AM EDT | 40.00 | 0.05 | 0.00 | 0.56 | 0.00 | - | 2 | 38 | 70.80% |
| BABA250417P00045000 | 2024-10-09 12:58PM EDT | 45.00 | 0.07 | 0.02 | 0.21 | 0.00 | - | 10 | 16 | 55.47% |
| BABA250417P00047500 | 2024-10-11 10:16AM EDT | 47.50 | 0.08 | 0.05 | 0.23 | -0.01 | -11.11% | 2 | 16 | 53.81% |
| BABA250417P00050000 | 2024-10-11 10:13AM EDT | 50.00 | 0.10 | 0.04 | 0.25 | 0.00 | - | 6 | 2 | 50.98% |
| BABA250417P00055000 | 2024-10-10 11:19AM EDT | 55.00 | 0.14 | 0.06 | 0.30 | -0.06 | -30.00% | 2 | 1 | 50.78% |
| BABA250417P00060000 | 2024-10-10 10:04AM EDT | 60.00 | 0.25 | 0.18 | 0.39 | 0.00 | - | 2 | 6 | 47.22% |
| BABA250417P00065000 | 2024-10-10 12:58PM EDT | 65.00 | 0.37 | 0.32 | 0.88 | 0.00 | - | 102 | 6 | 49.34% |
| BABA250417P00070000 | 2024-10-10 11:19AM EDT | 70.00 | 0.57 | 0.47 | 0.74 | 0.00 | - | 2 | 386 | 41.82% |
| BABA250417P00072500 | 2024-10-10 11:19AM EDT | 72.50 | 0.70 | 0.24 | 0.83 | 0.00 | - | 2 | 212 | 40.19% |
| BABA250417P00075000 | 2024-10-11 12:11PM EDT | 75.00 | 0.96 | 0.72 | 1.02 | +0.07 | +7.87% | 1 | 419 | 39.48% |
| BABA250417P00077500 | 2024-10-11 3:42PM EDT | 77.50 | 1.23 | 0.53 | 1.39 | 0.00 | - | 6,464 | 761 | 39.99% |
| BABA250417P00080000 | 2024-10-11 1:50PM EDT | 80.00 | 1.48 | 1.34 | 1.62 | +0.08 | +5.71% | 1 | 132 | 38.92% |
| BABA250417P00082500 | 2024-10-11 12:29PM EDT | 82.50 | 1.88 | 0.99 | 2.01 | -0.29 | -13.36% | 1 | 124 | 38.68% |
| BABA250417P00085000 | 2024-10-11 2:28PM EDT | 85.00 | 2.26 | 1.75 | 2.93 | -0.04 | -1.74% | 4 | 327 | 41.04% |
| BABA250417P00087500 | 2024-10-11 2:27PM EDT | 87.50 | 2.77 | 2.72 | 2.96 | -0.06 | -2.12% | 4 | 732 | 38.10% |
| BABA250417P00090000 | 2024-10-10 3:59PM EDT | 90.00 | 3.45 | 2.19 | 3.60 | 0.00 | - | 8 | 3,731 | 38.10% |
| BABA250417P00092500 | 2024-10-11 1:51PM EDT | 92.50 | 4.09 | 4.05 | 4.30 | -0.26 | -5.98% | 1 | 56 | 38.00% |
| BABA250417P00095000 | 2024-10-11 12:12PM EDT | 95.00 | 4.95 | 3.60 | 6.35 | +0.40 | +8.79% | 4 | 735 | 42.88% |
| BABA250417P00097500 | 2024-10-11 9:37AM EDT | 97.50 | 6.10 | 5.75 | 6.25 | -0.25 | -3.94% | 1 | 24 | 38.90% |
| BABA250417P00100000 | 2024-10-11 1:51PM EDT | 100.00 | 6.73 | 5.00 | 8.45 | +0.03 | +0.45% | 1 | 1,039 | 43.18% |
| BABA250417P00105000 | 2024-10-10 3:39PM EDT | 105.00 | 9.00 | 7.50 | 10.40 | 0.00 | - | 20 | 1,307 | 41.86% |
| BABA250417P00110000 | 2024-10-11 3:02PM EDT | 110.00 | 11.42 | 10.60 | 13.20 | -0.33 | -2.81% | 4 | 864 | 42.39% |
| BABA250417P00115000 | 2024-10-11 1:59PM EDT | 115.00 | 14.45 | 13.75 | 15.85 | -0.45 | -3.02% | 1 | 351 | 41.48% |
| BABA250417P00120000 | 2024-10-11 12:06PM EDT | 120.00 | 17.60 | 16.50 | 18.05 | -2.30 | -11.56% | 23 | 81 | 38.21% |
| BABA250417P00125000 | 2024-10-10 9:58AM EDT | 125.00 | 22.00 | 20.15 | 22.80 | 0.00 | - | 1 | 16 | 42.37% |
| BABA250417P00130000 | 2024-10-02 2:47PM EDT | 130.00 | 23.29 | 24.85 | 25.35 | 0.00 | - | 2 | 56 | 38.42% |
| BABA250417P00135000 | 2024-10-01 10:11AM EDT | 135.00 | 29.80 | 28.40 | 31.00 | 0.00 | - | 1 | 11 | 44.65% |
| BABA250417P00140000 | 2024-10-04 12:15PM EDT | 140.00 | 30.55 | 32.55 | 34.05 | 0.00 | - | 1 | 6 | 40.91% |
| BABA250417P00145000 | 2024-10-10 10:45AM EDT | 145.00 | 38.60 | 36.85 | 38.00 | +0.42 | +1.10% | 2 | 128 | 39.64% |
| BABA250417P00150000 | 2024-10-07 11:06AM EDT | 150.00 | 39.50 | 40.00 | 43.15 | 0.00 | - | 16 | 88 | 43.21% |
| BABA250417P00155000 | 2024-10-07 1:29PM EDT | 155.00 | 41.85 | 44.50 | 47.90 | 0.00 | - | 21 | 273 | 44.78% |
| BABA250417P00160000 | 2024-10-07 2:30PM EDT | 160.00 | 52.45 | 49.65 | 52.35 | +6.15 | +13.28% | 6 | 248 | 44.54% |
| BABA250417P00165000 | 2024-10-07 10:40AM EDT | 165.00 | 51.60 | 55.20 | 57.20 | 0.00 | - | 25 | 83 | 46.09% |
| BABA250417P00170000 | 2024-10-07 11:36AM EDT | 170.00 | 56.30 | 58.45 | 60.85 | 0.00 | - | 6 | 34 | 39.16% |
| BABA250417P00185000 | 2024-10-08 11:07AM EDT | 185.00 | 75.25 | 73.55 | 76.90 | 0.00 | - | 28 | 30 | 52.62% |
| BABA250417P00195000 | 2024-10-09 3:26PM EDT | 195.00 | 86.55 | 83.25 | 86.80 | 0.00 | - | 150 | 0 | 55.60% |
| BABA250417P00200000 | 2024-10-08 3:35PM EDT | 200.00 | 91.40 | 87.95 | 91.90 | 0.00 | - | 40 | 0 | 58.00% |
| BABA250417P00210000 | 2024-10-08 3:35PM EDT | 210.00 | 101.40 | 98.05 | 101.75 | 0.00 | - | 70 | 0 | 60.22% |
© 2024 Yahoo. Todos os direitos reservados.