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
62.746,00 +143,56 (+0,23%)
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 comprapara15 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250815C00045000 | 2024-08-16 12:54PM EDT | 45.00 | 41.45 | 40.75 | 43.20 | 0.00 | - | 3 | 4 | 0.00% |
| BABA250815C00050000 | 2024-09-11 10:50AM EDT | 50.00 | 36.07 | 60.10 | 63.85 | 0.00 | - | 8 | 6 | 64.81% |
| BABA250815C00055000 | 2024-09-24 9:37AM EDT | 55.00 | 42.90 | 55.45 | 59.05 | 0.00 | - | 7 | 18 | 60.38% |
| BABA250815C00060000 | 2024-09-10 11:25AM EDT | 60.00 | 27.15 | 51.10 | 53.15 | 0.00 | - | 6 | 8 | 53.15% |
| BABA250815C00065000 | 2024-10-09 1:20PM EDT | 65.00 | 46.20 | 46.30 | 49.40 | 0.00 | - | 1 | 12 | 52.11% |
| BABA250815C00070000 | 2024-10-02 9:50AM EDT | 70.00 | 49.76 | 42.55 | 44.50 | 0.00 | - | 1 | 56 | 50.04% |
| BABA250815C00072500 | 2024-10-08 10:22AM EDT | 72.50 | 40.95 | 40.65 | 43.70 | 0.00 | - | 3 | 2 | 52.66% |
| BABA250815C00075000 | 2024-10-07 12:36PM EDT | 75.00 | 45.13 | 37.25 | 41.00 | 0.00 | - | 4 | 13 | 55.30% |
| BABA250815C00077500 | 2024-10-08 12:06PM EDT | 77.50 | 37.45 | 36.55 | 38.90 | 0.00 | - | 1 | 5 | 53.75% |
| BABA250815C00080000 | 2024-10-08 2:04PM EDT | 80.00 | 34.82 | 34.05 | 37.65 | 0.00 | - | 102 | 121 | 55.29% |
| BABA250815C00082500 | 2024-10-08 2:04PM EDT | 82.50 | 32.73 | 32.10 | 34.75 | 0.00 | - | 2 | 15 | 50.67% |
| BABA250815C00085000 | 2024-10-09 1:15PM EDT | 85.00 | 30.38 | 31.35 | 32.15 | 0.00 | - | 18 | 147 | 47.24% |
| BABA250815C00087500 | 2024-10-08 2:03PM EDT | 87.50 | 29.41 | 27.90 | 31.50 | 0.00 | - | 8 | 13 | 50.31% |
| BABA250815C00090000 | 2024-10-10 11:39AM EDT | 90.00 | 27.65 | 27.90 | 29.15 | 0.00 | - | 12 | 932 | 47.61% |
| BABA250815C00092500 | 2024-10-09 3:32PM EDT | 92.50 | 25.50 | 24.50 | 28.10 | 0.00 | - | 1 | 6 | 48.84% |
| BABA250815C00095000 | 2024-10-10 10:31AM EDT | 95.00 | 23.70 | 24.75 | 26.75 | 0.00 | - | 50 | 138 | 48.94% |
| BABA250815C00097500 | 2024-10-08 2:55PM EDT | 97.50 | 23.10 | 23.35 | 24.25 | 0.00 | - | 1 | 12 | 45.64% |
| BABA250815C00100000 | 2024-10-09 2:59PM EDT | 100.00 | 22.60 | 22.05 | 23.90 | +1.57 | +7.47% | 1 | 406 | 48.25% |
| BABA250815C00105000 | 2024-10-11 3:21PM EDT | 105.00 | 20.20 | 19.20 | 20.25 | +2.55 | +14.45% | 5 | 79 | 44.93% |
| BABA250815C00110000 | 2024-10-11 1:59PM EDT | 110.00 | 17.75 | 17.25 | 17.85 | +0.23 | +1.31% | 2 | 178 | 44.45% |
| BABA250815C00115000 | 2024-10-09 10:06AM EDT | 115.00 | 13.57 | 15.05 | 16.05 | 0.00 | - | 1 | 299 | 44.93% |
| BABA250815C00120000 | 2024-10-11 3:19PM EDT | 120.00 | 13.99 | 13.35 | 14.05 | +0.60 | +4.48% | 4 | 207 | 44.42% |
| BABA250815C00125000 | 2024-10-10 9:37AM EDT | 125.00 | 11.40 | 11.75 | 12.90 | 0.00 | - | 3 | 154 | 45.56% |
| BABA250815C00130000 | 2024-10-11 2:36PM EDT | 130.00 | 10.97 | 10.35 | 11.30 | +1.17 | +11.94% | 6 | 1,117 | 45.15% |
| BABA250815C00135000 | 2024-10-09 2:54PM EDT | 135.00 | 8.55 | 9.10 | 10.20 | 0.00 | - | 5 | 174 | 45.63% |
| BABA250815C00140000 | 2024-10-09 2:59PM EDT | 140.00 | 7.50 | 8.00 | 9.10 | 0.00 | - | 3 | 741 | 45.76% |
| BABA250815C00145000 | 2024-10-09 10:56AM EDT | 145.00 | 5.75 | 7.10 | 8.70 | 0.00 | - | 1 | 3 | 47.47% |
| BABA250815C00150000 | 2024-10-11 12:15PM EDT | 150.00 | 6.50 | 4.50 | 6.75 | +0.20 | +3.17% | 3 | 638 | 44.59% |
| BABA250815C00155000 | 2024-10-10 11:42AM EDT | 155.00 | 5.30 | 3.95 | 7.90 | 0.00 | - | 3 | 40 | 50.26% |
| BABA250815C00160000 | 2024-10-09 12:48PM EDT | 160.00 | 4.54 | 3.05 | 7.25 | 0.00 | - | 2 | 246 | 50.66% |
| BABA250815C00165000 | 2024-10-10 12:04PM EDT | 165.00 | 4.15 | 4.25 | 5.15 | 0.00 | - | 5 | 6 | 46.30% |
| BABA250815C00170000 | 2024-10-08 2:50PM EDT | 170.00 | 3.85 | 3.15 | 4.80 | 0.00 | - | 2 | 53 | 47.07% |
| BABA250815C00175000 | 2024-10-09 9:41AM EDT | 175.00 | 3.25 | 3.50 | 4.40 | 0.00 | - | 3 | 4 | 47.51% |
| BABA250815C00180000 | 2024-10-04 2:17PM EDT | 180.00 | 4.65 | 2.75 | 5.00 | 0.00 | - | 2 | 1 | 51.36% |
| BABA250815C00185000 | 2024-10-04 11:05AM EDT | 185.00 | 4.19 | 2.42 | 4.45 | 0.00 | - | 2 | 1 | 51.09% |
| BABA250815C00200000 | 2024-10-11 11:41AM EDT | 200.00 | 2.11 | 1.83 | 2.62 | +0.28 | +15.30% | 23 | 14 | 48.10% |
| BABA250815C00210000 | 2024-10-04 11:45AM EDT | 210.00 | 2.47 | 1.44 | 2.53 | 0.00 | - | 1 | 1 | 50.29% |
| BABA250815C00220000 | 2024-10-11 11:42AM EDT | 220.00 | 1.38 | 1.18 | 1.49 | +0.12 | +9.52% | 1 | 34 | 46.84% |
Opções de vendapara15 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250815P00035000 | 2024-10-09 3:44PM EDT | 35.00 | 0.07 | 0.02 | 1.35 | 0.00 | - | 2 | 5 | 72.56% |
| BABA250815P00040000 | 2024-10-09 10:47AM EDT | 40.00 | 0.15 | 0.05 | 0.31 | 0.00 | - | 2 | 5 | 51.71% |
| BABA250815P00045000 | 2024-10-11 11:34AM EDT | 45.00 | 0.19 | 0.08 | 0.37 | -0.02 | -9.52% | 2 | 4 | 51.66% |
| BABA250815P00047500 | 2024-10-11 11:32AM EDT | 47.50 | 0.23 | 0.09 | 0.41 | -0.01 | -4.17% | 2 | 4 | 49.66% |
| BABA250815P00050000 | 2024-10-11 10:38AM EDT | 50.00 | 0.26 | 0.22 | 0.46 | -0.03 | -10.34% | 2 | 20 | 47.90% |
| BABA250815P00055000 | 2024-10-11 10:39AM EDT | 55.00 | 0.42 | 0.30 | 0.59 | 0.00 | - | 2 | 46 | 44.82% |
| BABA250815P00060000 | 2024-10-10 11:01AM EDT | 60.00 | 0.64 | 0.42 | 0.78 | 0.00 | - | 2 | 1,467 | 42.26% |
| BABA250815P00065000 | 2024-10-09 2:50PM EDT | 65.00 | 1.00 | 0.87 | 1.71 | 0.00 | - | 2 | 59 | 45.51% |
| BABA250815P00070000 | 2024-10-07 9:46AM EDT | 70.00 | 1.60 | 0.92 | 2.31 | 0.00 | - | 1 | 30 | 44.12% |
| BABA250815P00072500 | 2024-10-07 11:52AM EDT | 72.50 | 1.82 | 1.10 | 2.15 | 0.00 | - | 1 | 9 | 40.56% |
| BABA250815P00075000 | 2024-10-09 2:01PM EDT | 75.00 | 2.15 | 1.31 | 2.52 | 0.00 | - | 1 | 1,093 | 40.06% |
| BABA250815P00077500 | 2024-10-07 1:14PM EDT | 77.50 | 2.39 | 1.58 | 2.86 | 0.00 | - | 1 | 1,103 | 39.22% |
| BABA250815P00080000 | 2024-10-11 1:38PM EDT | 80.00 | 2.98 | 2.85 | 3.25 | -0.06 | -1.97% | 1 | 1,062 | 38.45% |
| BABA250815P00082500 | 2024-10-10 3:54PM EDT | 82.50 | 3.15 | 2.03 | 3.85 | 0.00 | - | 1 | 43 | 38.38% |
| BABA250815P00085000 | 2024-10-10 3:54PM EDT | 85.00 | 3.80 | 3.50 | 4.50 | 0.00 | - | 1 | 23 | 38.26% |
| BABA250815P00087500 | 2024-10-08 3:06PM EDT | 87.50 | 5.10 | 4.65 | 6.50 | 0.00 | - | 60 | 98 | 42.54% |
| BABA250815P00090000 | 2024-10-10 9:52AM EDT | 90.00 | 5.90 | 3.75 | 5.95 | 0.00 | - | 5 | 73 | 37.84% |
| BABA250815P00092500 | 2024-10-10 9:30AM EDT | 92.50 | 6.45 | 6.25 | 6.80 | 0.00 | - | 3 | 17 | 37.71% |
| BABA250815P00095000 | 2024-10-10 9:50AM EDT | 95.00 | 7.65 | 7.25 | 7.85 | 0.00 | - | 9 | 57 | 37.98% |
| BABA250815P00097500 | 2024-10-08 11:08AM EDT | 97.50 | 8.50 | 7.80 | 8.75 | 0.00 | - | 10 | 12 | 37.58% |
| BABA250815P00100000 | 2024-10-10 9:58AM EDT | 100.00 | 9.65 | 9.25 | 9.85 | 0.00 | - | 6 | 201 | 37.56% |
| BABA250815P00105000 | 2024-09-27 11:56AM EDT | 105.00 | 11.85 | 11.60 | 12.15 | 0.00 | - | 2 | 2 | 37.23% |
| BABA250815P00110000 | 2024-10-09 9:34AM EDT | 110.00 | 16.10 | 14.20 | 14.95 | 0.00 | - | 1 | 14 | 37.49% |
| BABA250815P00115000 | 2024-10-10 2:17PM EDT | 115.00 | 16.64 | 17.00 | 17.85 | 0.00 | - | 2 | 139 | 37.34% |
| BABA250815P00120000 | 2024-09-30 9:54AM EDT | 120.00 | 18.85 | 20.15 | 20.75 | 0.00 | - | - | 1 | 36.59% |
| BABA250815P00125000 | 2024-10-01 3:34PM EDT | 125.00 | 23.20 | 23.45 | 24.50 | 0.00 | - | - | 24 | 37.41% |
| BABA250815P00135000 | 2024-09-27 11:02AM EDT | 135.00 | 31.15 | 29.35 | 31.45 | 0.00 | - | 1 | 2 | 36.10% |
| BABA250815P00140000 | 2024-09-26 9:44AM EDT | 140.00 | 39.00 | 33.20 | 35.35 | 0.00 | - | - | 1 | 35.84% |
| BABA250815P00150000 | 2024-09-27 11:24AM EDT | 150.00 | 43.30 | 41.10 | 43.60 | 0.00 | - | 1 | 1 | 35.30% |
| BABA250815P00155000 | 2024-10-02 10:55AM EDT | 155.00 | 46.05 | 46.60 | 47.85 | 0.00 | - | - | 5 | 34.78% |
| BABA250815P00160000 | 2024-10-04 10:53AM EDT | 160.00 | 48.13 | 49.65 | 52.65 | 0.00 | - | 6 | 57 | 36.00% |
| BABA250815P00170000 | 2024-10-01 9:39AM EDT | 170.00 | 63.50 | 59.20 | 62.80 | 0.00 | - | - | 4 | 40.29% |
| BABA250815P00180000 | 2024-10-04 1:51PM EDT | 180.00 | 67.15 | 68.75 | 72.20 | 0.00 | - | 2 | 2 | 41.02% |
| BABA250815P00185000 | 2024-10-07 11:05AM EDT | 185.00 | 72.20 | 73.60 | 77.10 | 0.00 | - | 1 | 3 | 42.08% |
| BABA250815P00190000 | 2024-10-08 3:08PM EDT | 190.00 | 81.75 | 78.00 | 81.90 | 0.00 | - | 18 | 23 | 42.55% |
| BABA250815P00195000 | 2024-10-10 1:49PM EDT | 195.00 | 84.60 | 83.20 | 86.90 | 0.00 | - | 8 | 9 | 43.95% |
| BABA250815P00200000 | 2024-10-07 1:56PM EDT | 200.00 | 84.05 | 88.15 | 91.75 | 0.00 | - | 16 | 21 | 44.50% |
| BABA250815P00210000 | 2024-10-07 1:56PM EDT | 210.00 | 93.85 | 97.70 | 101.90 | 0.00 | - | 22 | 0 | 47.86% |
| BABA250815P00220000 | 2024-10-07 1:55PM EDT | 220.00 | 103.45 | 108.10 | 111.80 | 0.00 | - | 29 | 0 | 49.70% |
© 2024 Yahoo. Todos os direitos reservados.