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
69.138,04 +1.554,65 (+2,30%)
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 comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219C00005000 | 2024-06-12 3:41PM EDT | 5.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| BABA251219C00010000 | 2024-03-22 9:30AM EDT | 10.00 | 66.08 | 56.50 | 61.50 | 0.00 | - | 1 | 1 | 0.00% |
| BABA251219C00015000 | 2024-01-04 12:11PM EDT | 15.00 | 61.40 | 55.50 | 60.00 | 0.00 | - | 2 | 4 | 0.00% |
| BABA251219C00020000 | 2024-05-14 2:05PM EDT | 20.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| BABA251219C00025000 | 2024-04-18 2:07PM EDT | 25.00 | 45.26 | 62.00 | 66.95 | 0.00 | - | 1 | 4 | 176.03% |
| BABA251219C00030000 | 2024-07-23 11:15AM EDT | 30.00 | 47.50 | 46.25 | 51.00 | 0.00 | - | 1 | 1 | 66.92% |
| BABA251219C00035000 | 2024-05-13 1:37PM EDT | 35.00 | 51.60 | 42.50 | 46.85 | 0.00 | - | 1 | 15 | 65.59% |
| BABA251219C00040000 | 2024-07-09 12:07PM EDT | 40.00 | 38.31 | 38.70 | 40.35 | 0.00 | - | 1 | 3 | 55.48% |
| BABA251219C00042500 | 2024-07-15 9:32AM EDT | 42.50 | 39.35 | 34.90 | 38.35 | 0.00 | - | 10 | 10 | 59.21% |
| BABA251219C00045000 | 2024-06-05 10:11AM EDT | 45.00 | 37.44 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| BABA251219C00050000 | 2024-07-26 11:43AM EDT | 50.00 | 30.17 | 30.50 | 33.50 | -0.12 | -0.40% | 1 | 8 | 52.44% |
| BABA251219C00055000 | 2024-07-09 12:46PM EDT | 55.00 | 26.61 | 26.80 | 28.00 | 0.00 | - | 1 | 3 | 48.80% |
| BABA251219C00060000 | 2024-07-16 11:02AM EDT | 60.00 | 25.30 | 23.20 | 25.10 | 0.00 | - | 1 | 1 | 48.83% |
| BABA251219C00065000 | 2024-07-15 10:54AM EDT | 65.00 | 22.15 | 19.45 | 20.95 | 0.00 | - | 1 | 5 | 43.85% |
| BABA251219C00067500 | 2024-07-18 10:15AM EDT | 67.50 | 20.45 | 18.70 | 19.75 | 0.00 | - | 1 | 21 | 44.07% |
| BABA251219C00070000 | 2024-07-26 12:20PM EDT | 70.00 | 17.26 | 17.30 | 17.95 | +0.86 | +5.24% | 4 | 13 | 42.24% |
| BABA251219C00072500 | 2024-07-18 3:26PM EDT | 72.50 | 16.30 | 16.00 | 18.25 | 0.00 | - | 4 | 21 | 46.51% |
| BABA251219C00075000 | 2024-07-26 12:20PM EDT | 75.00 | 14.73 | 14.15 | 16.00 | -0.87 | -5.58% | 10 | 132 | 43.01% |
| BABA251219C00077500 | 2024-07-18 9:32AM EDT | 77.50 | 13.47 | 13.65 | 16.50 | -1.93 | -12.53% | 1 | 295 | 47.31% |
| BABA251219C00080000 | 2024-07-25 12:44PM EDT | 80.00 | 12.60 | 12.60 | 13.00 | 0.00 | - | 4 | 66 | 40.08% |
| BABA251219C00082500 | 2024-06-27 1:50PM EDT | 82.50 | 10.34 | 11.55 | 12.95 | 0.00 | - | 2 | 0 | 42.43% |
| BABA251219C00085000 | 2024-07-26 9:59AM EDT | 85.00 | 10.15 | 10.65 | 11.40 | -0.50 | -4.69% | 6 | 5,505 | 40.44% |
| BABA251219C00087500 | 2024-06-05 10:55AM EDT | 87.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| BABA251219C00090000 | 2024-07-11 2:25PM EDT | 90.00 | 10.88 | 9.00 | 9.40 | 0.00 | - | 3 | 19 | 39.08% |
| BABA251219C00095000 | 2024-07-23 12:10PM EDT | 95.00 | 7.74 | 7.50 | 7.95 | -0.06 | -0.77% | 1 | 3,824 | 38.67% |
| BABA251219C00100000 | 2024-07-26 2:49PM EDT | 100.00 | 6.65 | 6.35 | 6.75 | -0.06 | -0.89% | 10 | 300 | 38.43% |
| BABA251219C00105000 | 2024-07-24 12:24PM EDT | 105.00 | 5.55 | 5.30 | 5.75 | 0.00 | - | 1 | 105 | 38.32% |
| BABA251219C00110000 | 2024-07-25 12:41PM EDT | 110.00 | 4.55 | 2.81 | 4.90 | 0.00 | - | 9 | 133 | 38.23% |
| BABA251219C00115000 | 2024-07-17 10:38AM EDT | 115.00 | 4.55 | 2.32 | 4.15 | 0.00 | - | 2 | 9 | 38.07% |
| BABA251219C00120000 | 2024-07-18 12:13PM EDT | 120.00 | 3.10 | 3.20 | 4.45 | -0.70 | -18.42% | 20 | 25 | 41.30% |
| BABA251219C00125000 | 2024-06-24 12:02PM EDT | 125.00 | 2.79 | 2.45 | 5.15 | 0.00 | - | 2 | 0 | 45.78% |
| BABA251219C00130000 | 2024-07-26 11:36AM EDT | 130.00 | 2.42 | 2.29 | 2.64 | -0.27 | -10.04% | 22 | 199 | 38.23% |
| BABA251219C00135000 | 2024-06-03 12:45PM EDT | 135.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,113 | 12.50% |
| BABA251219C00140000 | 2024-06-07 1:12PM EDT | 140.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 5 | 1,058 | 12.50% |
| BABA251219C00145000 | 2024-06-04 9:33AM EDT | 145.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 12.50% |
| BABA251219C00150000 | 2024-06-12 9:49AM EDT | 150.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 71 | 1,025 | 12.50% |
| BABA251219C00155000 | 2024-06-06 11:30AM EDT | 155.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 12.50% |
| BABA251219C00160000 | 2024-06-05 12:39PM EDT | 160.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 3,015 | 12.50% |
| BABA251219C00165000 | 2024-06-12 3:41PM EDT | 165.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 21 | 1,132 | 12.50% |
| BABA251219C00170000 | 2024-06-12 3:18PM EDT | 170.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 10 | 1,087 | 12.50% |
| BABA251219C00175000 | 2024-06-11 3:19PM EDT | 175.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 762 | 12.50% |
| BABA251219C00180000 | 2024-06-11 2:17PM EDT | 180.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 62 | 1,814 | 12.50% |
| BABA251219C00185000 | 2024-06-07 3:39PM EDT | 185.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2,178 | 12.50% |
| BABA251219C00190000 | 2024-06-05 9:30AM EDT | 190.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 2,320 | 12.50% |
| BABA251219C00195000 | 2024-06-04 3:18PM EDT | 195.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1,121 | 12.50% |
| BABA251219C00200000 | 2024-06-12 2:11PM EDT | 200.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 16 | 4,657 | 12.50% |
| BABA251219C00210000 | 2024-06-06 9:33AM EDT | 210.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 532 | 12.50% |
| BABA251219C00220000 | 2024-06-12 3:09PM EDT | 220.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2,720 | 12.50% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219P00005000 | 2024-06-12 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 50.00% |
| BABA251219P00010000 | 2024-05-17 1:38PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 25.00% |
| BABA251219P00015000 | 2024-04-30 2:27PM EDT | 15.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 2 | 70 | 119.34% |
| BABA251219P00020000 | 2024-05-16 1:51PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 25.00% |
| BABA251219P00025000 | 2024-05-30 1:27PM EDT | 25.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 25.00% |
| BABA251219P00030000 | 2024-07-19 10:20AM EDT | 30.00 | 0.01 | 0.08 | 0.79 | 0.00 | - | 1 | 0 | 51.95% |
| BABA251219P00032500 | 2024-07-15 2:58PM EDT | 32.50 | 0.31 | 0.12 | 0.80 | 0.00 | - | 16 | 21 | 48.12% |
| BABA251219P00035000 | 2024-07-15 3:07PM EDT | 35.00 | 0.44 | 0.18 | 0.85 | 0.00 | - | 33 | 33 | 45.07% |
| BABA251219P00040000 | 2024-05-16 3:48PM EDT | 40.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 161 | 12.50% |
| BABA251219P00045000 | 2024-06-03 10:36AM EDT | 45.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 12.50% |
| BABA251219P00050000 | 2024-07-19 10:23AM EDT | 50.00 | 1.94 | 1.45 | 2.07 | 0.00 | - | 1 | 66 | 35.45% |
| BABA251219P00055000 | 2024-07-16 10:35AM EDT | 55.00 | 2.60 | 2.57 | 2.81 | 0.00 | - | 24 | 329 | 33.18% |
| BABA251219P00060000 | 2024-07-12 3:39PM EDT | 60.00 | 3.60 | 3.00 | 4.20 | 0.00 | - | 11 | 29 | 32.81% |
| BABA251219P00065000 | 2024-07-23 1:16PM EDT | 65.00 | 5.48 | 4.35 | 6.70 | 0.00 | - | 10 | 403 | 34.95% |
| BABA251219P00067500 | 2024-07-25 10:29AM EDT | 67.50 | 6.49 | 5.55 | 6.60 | 0.00 | - | 2 | 38 | 31.13% |
| BABA251219P00070000 | 2024-07-26 11:07AM EDT | 70.00 | 7.59 | 6.35 | 7.65 | +0.15 | +2.02% | 3 | 55 | 30.84% |
| BABA251219P00072500 | 2024-07-22 1:17PM EDT | 72.50 | 8.33 | 7.95 | 8.70 | 0.00 | - | 1 | 7 | 30.30% |
| BABA251219P00075000 | 2024-07-16 12:17PM EDT | 75.00 | 9.61 | 9.20 | 9.85 | +0.21 | +2.23% | 1 | 20 | 29.80% |
| BABA251219P00077500 | 2024-07-26 10:48AM EDT | 77.50 | 11.17 | 10.75 | 11.10 | +0.06 | +0.54% | 1 | 16 | 29.35% |
| BABA251219P00080000 | 2024-07-25 1:18PM EDT | 80.00 | 12.29 | 11.25 | 12.45 | 0.00 | - | 2 | 22 | 28.93% |
| BABA251219P00082500 | 2024-07-23 2:31PM EDT | 82.50 | 13.60 | 12.90 | 13.90 | 0.00 | - | 6 | 21 | 28.54% |
| BABA251219P00085000 | 2024-07-11 2:59PM EDT | 85.00 | 14.45 | 14.15 | 15.40 | 0.00 | - | 1 | 8 | 28.06% |
| BABA251219P00087500 | 2024-06-10 11:30AM EDT | 87.50 | 16.92 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BABA251219P00090000 | 2024-05-31 3:09PM EDT | 90.00 | 18.91 | 0.00 | 0.00 | 0.00 | - | 3 | 617 | 0.00% |
| BABA251219P00095000 | 2024-06-28 3:38PM EDT | 95.00 | 24.81 | 20.80 | 22.20 | 0.00 | - | 4 | 4 | 26.11% |
| BABA251219P00100000 | 2024-07-22 11:43AM EDT | 100.00 | 26.98 | 24.70 | 26.05 | +1.42 | +5.56% | 1 | 14 | 25.11% |
| BABA251219P00105000 | 2024-07-01 12:38PM EDT | 105.00 | 33.00 | 28.65 | 30.55 | 0.00 | - | 3 | 1 | 25.72% |
| BABA251219P00110000 | 2024-07-23 10:16AM EDT | 110.00 | 35.04 | 33.85 | 34.65 | 0.00 | - | 40 | 36 | 23.78% |
| BABA251219P00115000 | 2024-07-11 10:50AM EDT | 115.00 | 37.84 | 37.70 | 39.20 | 0.00 | - | 20 | 33 | 22.97% |
| BABA251219P00120000 | 2024-06-12 3:49PM EDT | 120.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 8 | 309 | 0.00% |
| BABA251219P00125000 | 2024-05-20 12:00PM EDT | 125.00 | 39.61 | 0.00 | 0.00 | 0.00 | - | 4 | 212 | 0.00% |
| BABA251219P00130000 | 2024-07-05 1:32PM EDT | 130.00 | 55.67 | 52.00 | 54.85 | 0.00 | - | 2 | 0 | 32.16% |
| BABA251219P00135000 | 2024-05-21 3:33PM EDT | 135.00 | 50.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA251219P00140000 | 2024-01-08 11:21AM EDT | 140.00 | 68.06 | 65.00 | 68.00 | 0.00 | - | 3 | 0 | 49.20% |
| BABA251219P00145000 | 2024-01-08 10:32AM EDT | 145.00 | 73.55 | 69.80 | 73.20 | 0.00 | - | 1 | 0 | 51.58% |
| BABA251219P00150000 | 2023-12-21 11:25AM EDT | 150.00 | 75.10 | 78.00 | 83.00 | 0.00 | - | 1 | 0 | 61.07% |
| BABA251219P00155000 | 2023-08-10 12:03PM EDT | 155.00 | 58.50 | 64.45 | 66.20 | 0.00 | - | 10 | 2 | 0.00% |
| BABA251219P00160000 | 2024-04-03 10:39AM EDT | 160.00 | 87.42 | 77.90 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00165000 | 2023-09-13 12:40PM EDT | 165.00 | 77.15 | 80.20 | 83.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA251219P00170000 | 2024-03-19 11:22AM EDT | 170.00 | 96.94 | 99.25 | 102.75 | 0.00 | - | 10 | 0 | 68.57% |
| BABA251219P00175000 | 2023-11-08 10:48AM EDT | 175.00 | 90.00 | 101.95 | 104.95 | 0.00 | - | 1 | 0 | 60.97% |
| BABA251219P00180000 | 2024-05-15 9:46AM EDT | 180.00 | 99.93 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA251219P00190000 | 2024-05-31 10:59AM EDT | 190.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA251219P00195000 | 2024-04-26 1:29PM EDT | 195.00 | 119.45 | 112.00 | 116.40 | 0.00 | - | 2 | 0 | 0.00% |
| BABA251219P00200000 | 2024-03-25 1:33PM EDT | 200.00 | 128.40 | 123.90 | 127.00 | 0.00 | - | 2 | 0 | 52.81% |
| BABA251219P00210000 | 2023-09-14 9:31AM EDT | 210.00 | 121.21 | 123.90 | 128.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00220000 | 2024-05-20 9:36AM EDT | 220.00 | 132.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.