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
67.953,45 +962,44 (+1,44%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:72.50
Opções de comprapara2 de agosto de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240816C00072500 | 2024-07-26 3:09PM EDT | 2024-08-16 | 5.03 | 4.85 | 5.45 | +0.23 | +4.79% | 27 | 18,666 | 42.33% |
| BABA240920C00072500 | 2024-07-26 1:20PM EDT | 2024-09-20 | 6.55 | 6.55 | 6.70 | +0.20 | +3.15% | 11 | 1,190 | 37.77% |
| BABA241018C00072500 | 2024-07-24 3:25PM EDT | 2024-10-18 | 7.10 | 7.40 | 8.20 | 0.00 | - | 6 | 305 | 41.93% |
| BABA241115C00072500 | 2024-07-26 3:07PM EDT | 2024-11-15 | 8.51 | 8.65 | 9.00 | +0.59 | +7.45% | 32 | 156 | 41.36% |
| BABA241220C00072500 | 2024-07-26 11:39AM EDT | 2024-12-20 | 9.10 | 9.45 | 10.50 | +0.07 | +0.78% | 39 | 32 | 44.30% |
| BABA250117C00072500 | 2024-07-25 10:04AM EDT | 2025-01-17 | 10.20 | 10.05 | 10.50 | 0.00 | - | 1 | 261 | 40.60% |
| BABA250321C00072500 | 2024-07-23 9:41AM EDT | 2025-03-21 | 11.25 | 10.45 | 12.15 | 0.00 | - | 1 | 24 | 41.88% |
| BABA250620C00072500 | 2024-07-25 2:54PM EDT | 2025-06-20 | 12.90 | 13.05 | 14.60 | 0.00 | - | 1 | 84 | 44.56% |
| BABA250919C00072500 | 2024-07-23 12:36PM EDT | 2025-09-19 | 14.20 | 13.70 | 15.05 | 0.00 | - | 3 | 112 | 40.89% |
| BABA251219C00072500 | 2024-07-18 3:26PM EDT | 2025-12-19 | 16.30 | 16.00 | 18.25 | 0.00 | - | 4 | 21 | 46.51% |
| BABA260116C00072500 | 2024-07-23 9:52AM EDT | 2026-01-16 | 16.25 | 16.45 | 17.50 | 0.00 | - | 1 | 306 | 43.12% |
| BABA261218C00072500 | 2024-07-19 1:52PM EDT | 2026-12-18 | 20.50 | 20.40 | 21.85 | 0.00 | - | 23 | 164 | 43.77% |
Opções de vendapara2 de agosto de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240816P00072500 | 2024-07-26 3:43PM EDT | 2024-08-16 | 0.92 | 0.61 | 0.93 | -0.41 | -30.83% | 101 | 26,362 | 34.13% |
| BABA240920P00072500 | 2024-07-26 3:37PM EDT | 2024-09-20 | 1.94 | 1.89 | 1.97 | -0.30 | -13.39% | 2,925 | 8,383 | 31.25% |
| BABA241018P00072500 | 2024-07-26 9:41AM EDT | 2024-10-18 | 2.61 | 2.26 | 3.05 | -0.14 | -5.09% | 24 | 1,748 | 33.69% |
| BABA241115P00072500 | 2024-07-26 9:43AM EDT | 2024-11-15 | 3.40 | 3.30 | 3.45 | -0.15 | -4.23% | 17 | 519 | 31.75% |
| BABA241220P00072500 | 2024-07-26 10:06AM EDT | 2024-12-20 | 4.30 | 3.70 | 3.95 | +0.22 | +5.39% | 5 | 724 | 30.49% |
| BABA250117P00072500 | 2024-07-26 2:41PM EDT | 2025-01-17 | 4.30 | 4.00 | 4.30 | -0.15 | -3.37% | 52 | 695 | 29.72% |
| BABA250321P00072500 | 2024-07-17 12:22PM EDT | 2025-03-21 | 5.61 | 4.85 | 5.45 | +0.21 | +3.89% | 1 | 133 | 30.46% |
| BABA250620P00072500 | 2024-07-26 12:18PM EDT | 2025-06-20 | 6.60 | 6.10 | 7.45 | -0.10 | -1.49% | 2 | 4,321 | 33.20% |
| BABA250919P00072500 | 2024-07-17 12:54PM EDT | 2025-09-19 | 7.60 | 6.60 | 9.60 | 0.00 | - | 51 | 907 | 36.32% |
| BABA251219P00072500 | 2024-07-22 1:17PM EDT | 2025-12-19 | 8.33 | 7.95 | 8.70 | 0.00 | - | 1 | 7 | 30.30% |
| BABA260116P00072500 | 2024-07-18 12:21PM EDT | 2026-01-16 | 8.87 | 7.90 | 8.90 | 0.00 | - | 3 | 82 | 30.07% |
| BABA261218P00072500 | 2024-07-18 11:52AM EDT | 2026-12-18 | 11.50 | 10.95 | 11.75 | 0.00 | - | 6 | 55 | 30.00% |
© 2024 Yahoo. Todos os direitos reservados.