Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:22AM EDT. Mercado aberto.
Opções de comprapara17 de março de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230317C00025000 | 2022-09-22 12:58PM EDT | 25.00 | 56.35 | 53.20 | 54.90 | 0.00 | - | 11 | 81 | 127.20% |
| BABA230317C00030000 | 2022-09-23 12:05PM EDT | 30.00 | 49.65 | 48.60 | 49.60 | 0.00 | - | 23 | 81 | 109.52% |
| BABA230317C00035000 | 2022-09-23 11:05AM EDT | 35.00 | 45.05 | 43.90 | 45.00 | 0.00 | - | 8 | 34 | 99.34% |
| BABA230317C00040000 | 2022-09-16 10:36AM EDT | 40.00 | 49.05 | 39.40 | 39.85 | 0.00 | - | 2 | 126 | 87.60% |
| BABA230317C00045000 | 2022-09-23 11:47AM EDT | 45.00 | 35.89 | 35.00 | 35.60 | 0.00 | - | 1 | 17 | 82.28% |
| BABA230317C00050000 | 2022-09-27 1:55PM EDT | 50.00 | 30.85 | 30.75 | 31.05 | 0.00 | - | 52 | 268 | 75.56% |
| BABA230317C00055000 | 2022-09-28 10:15AM EDT | 55.00 | 28.10 | 26.70 | 26.95 | 0.00 | - | 1 | 51 | 70.97% |
| BABA230317C00060000 | 2022-09-27 3:37PM EDT | 60.00 | 23.05 | 22.90 | 23.20 | 0.00 | - | 2 | 170 | 67.46% |
| BABA230317C00065000 | 2022-09-27 2:59PM EDT | 65.00 | 19.80 | 19.45 | 19.70 | 0.00 | - | 1 | 199 | 64.53% |
| BABA230317C00070000 | 2022-09-22 9:38AM EDT | 70.00 | 19.50 | 16.25 | 16.50 | 0.00 | - | 5 | 153 | 61.82% |
| BABA230317C00075000 | 2022-09-27 3:00PM EDT | 75.00 | 13.75 | 13.60 | 13.75 | 0.00 | - | 3 | 347 | 60.29% |
| BABA230317C00080000 | 2022-09-28 3:51PM EDT | 80.00 | 11.35 | 11.10 | 11.30 | -1.85 | -14.02% | 6 | 3,393 | 58.45% |
| BABA230317C00085000 | 2022-09-29 9:56AM EDT | 85.00 | 9.35 | 9.05 | 9.20 | -1.55 | -14.22% | 2 | 2,515 | 57.15% |
| BABA230317C00090000 | 2022-09-28 3:44PM EDT | 90.00 | 8.83 | 7.35 | 7.55 | 0.00 | - | 59 | 1,268 | 56.45% |
| BABA230317C00095000 | 2022-09-28 1:45PM EDT | 95.00 | 7.00 | 5.95 | 6.10 | 0.00 | - | 43 | 1,956 | 55.74% |
| BABA230317C00100000 | 2022-09-29 9:38AM EDT | 100.00 | 5.00 | 4.80 | 4.95 | -0.88 | -14.97% | 119 | 6,147 | 55.29% |
| BABA230317C00105000 | 2022-09-28 3:33PM EDT | 105.00 | 4.77 | 3.85 | 4.00 | 0.00 | - | 48 | 1,931 | 54.88% |
| BABA230317C00110000 | 2022-09-29 9:45AM EDT | 110.00 | 3.22 | 3.10 | 3.20 | -0.62 | -16.15% | 5 | 3,378 | 54.54% |
| BABA230317C00115000 | 2022-09-28 3:58PM EDT | 115.00 | 3.20 | 2.54 | 2.65 | 0.00 | - | 64 | 1,481 | 54.75% |
| BABA230317C00120000 | 2022-09-29 10:05AM EDT | 120.00 | 2.06 | 2.07 | 2.18 | -0.50 | -19.53% | 5 | 6,877 | 54.85% |
| BABA230317C00125000 | 2022-09-28 10:34AM EDT | 125.00 | 1.98 | 1.70 | 1.80 | 0.00 | - | 1 | 860 | 55.02% |
| BABA230317C00130000 | 2022-09-28 3:32PM EDT | 130.00 | 1.76 | 1.40 | 1.49 | 0.00 | - | 41 | 1,974 | 55.20% |
| BABA230317C00135000 | 2022-09-29 10:06AM EDT | 135.00 | 1.20 | 1.20 | 1.25 | -0.20 | -14.29% | 3 | 1,016 | 55.71% |
| BABA230317C00140000 | 2022-09-29 9:33AM EDT | 140.00 | 1.12 | 0.99 | 1.06 | +0.12 | +12.00% | 1 | 1,043 | 55.98% |
| BABA230317C00145000 | 2022-09-28 10:11AM EDT | 145.00 | 0.97 | 0.84 | 0.94 | 0.00 | - | 1 | 788 | 56.64% |
| BABA230317C00150000 | 2022-09-28 2:46PM EDT | 150.00 | 0.87 | 0.72 | 0.79 | 0.00 | - | 4 | 2,474 | 56.98% |
| BABA230317C00155000 | 2022-09-27 12:41PM EDT | 155.00 | 0.65 | 0.63 | 0.69 | 0.00 | - | 84 | 748 | 57.59% |
| BABA230317C00160000 | 2022-09-29 10:01AM EDT | 160.00 | 0.58 | 0.58 | 0.59 | -0.08 | -12.12% | 40 | 1,315 | 58.30% |
| BABA230317C00165000 | 2022-09-28 3:11PM EDT | 165.00 | 0.59 | 0.42 | 0.61 | 0.00 | - | 121 | 1,622 | 58.84% |
| BABA230317C00170000 | 2022-09-27 1:46PM EDT | 170.00 | 0.44 | 0.38 | 0.52 | 0.00 | - | 107 | 795 | 59.28% |
| BABA230317C00175000 | 2022-09-27 11:36AM EDT | 175.00 | 0.41 | 0.32 | 0.49 | 0.00 | - | 200 | 1,328 | 59.96% |
| BABA230317C00180000 | 2022-09-28 10:45AM EDT | 180.00 | 0.38 | 0.31 | 0.45 | 0.00 | - | 1 | 1,880 | 60.94% |
| BABA230317C00185000 | 2022-09-28 9:40AM EDT | 185.00 | 0.32 | 0.25 | 0.41 | 0.00 | - | 2 | 642 | 61.18% |
| BABA230317C00190000 | 2022-09-26 3:39PM EDT | 190.00 | 0.35 | 0.22 | 0.38 | 0.00 | - | 7 | 687 | 61.77% |
| BABA230317C00195000 | 2022-09-23 9:48AM EDT | 195.00 | 0.29 | 0.20 | 0.36 | 0.00 | - | 2 | 751 | 62.60% |
| BABA230317C00200000 | 2022-09-28 3:23PM EDT | 200.00 | 0.28 | 0.18 | 0.33 | 0.00 | - | 18 | 2,020 | 63.09% |
| BABA230317C00205000 | 2022-09-28 2:19PM EDT | 205.00 | 0.17 | 0.15 | 0.31 | 0.00 | - | 1 | 260 | 63.53% |
| BABA230317C00210000 | 2022-09-28 9:41AM EDT | 210.00 | 0.20 | 0.14 | 0.30 | 0.00 | - | 1 | 1,005 | 64.45% |
| BABA230317C00215000 | 2022-09-26 3:19PM EDT | 215.00 | 0.24 | 0.20 | 0.28 | 0.00 | - | 10 | 404 | 66.41% |
| BABA230317C00220000 | 2022-09-26 3:23PM EDT | 220.00 | 0.22 | 0.12 | 0.27 | 0.00 | - | 11 | 1,111 | 65.82% |
| BABA230317C00225000 | 2022-09-26 3:19PM EDT | 225.00 | 0.21 | 0.16 | 0.25 | 0.00 | - | 9 | 818 | 67.38% |
| BABA230317C00230000 | 2022-09-26 12:21PM EDT | 230.00 | 0.18 | 0.10 | 0.25 | 0.00 | - | 1 | 880 | 67.19% |
| BABA230317C00240000 | 2022-09-28 10:28AM EDT | 240.00 | 0.15 | 0.08 | 0.23 | 0.00 | - | 13 | 363 | 68.26% |
| BABA230317C00250000 | 2022-09-28 10:28AM EDT | 250.00 | 0.16 | 0.07 | 0.00 | 0.00 | - | 1 | 1,870 | 60.16% |
| BABA230317C00260000 | 2022-09-26 3:13PM EDT | 260.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 2 | 1,701 | 69.04% |
Opções de vendapara17 de março de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230317P00025000 | 2022-09-19 11:28AM EDT | 25.00 | 0.25 | 0.15 | 0.31 | 0.00 | - | 2 | 32 | 84.38% |
| BABA230317P00030000 | 2022-09-28 2:45PM EDT | 30.00 | 0.35 | 0.29 | 0.44 | 0.00 | - | 1 | 38 | 77.64% |
| BABA230317P00035000 | 2022-09-23 11:37AM EDT | 35.00 | 0.52 | 0.49 | 0.65 | 0.00 | - | 6 | 15 | 72.27% |
| BABA230317P00040000 | 2022-09-27 11:54AM EDT | 40.00 | 0.85 | 0.79 | 0.96 | 0.00 | - | 10 | 2,568 | 67.87% |
| BABA230317P00045000 | 2022-09-23 3:36PM EDT | 45.00 | 1.33 | 1.27 | 1.39 | 0.00 | - | 3 | 350 | 64.36% |
| BABA230317P00050000 | 2022-09-28 11:53AM EDT | 50.00 | 1.77 | 1.90 | 2.02 | 0.00 | - | 1 | 1,092 | 61.30% |
| BABA230317P00055000 | 2022-09-29 10:01AM EDT | 55.00 | 2.84 | 2.77 | 2.88 | +0.39 | +15.92% | 1 | 1,394 | 58.74% |
| BABA230317P00060000 | 2022-09-28 12:22PM EDT | 60.00 | 3.49 | 3.90 | 4.05 | 0.00 | - | 37 | 1,380 | 56.57% |
| BABA230317P00065000 | 2022-09-28 3:34PM EDT | 65.00 | 5.32 | 5.35 | 5.50 | +0.65 | +13.92% | 1 | 860 | 54.55% |
| BABA230317P00070000 | 2022-09-28 1:39PM EDT | 70.00 | 7.07 | 7.10 | 7.25 | +0.67 | +10.47% | 1 | 5,299 | 52.52% |
| BABA230317P00075000 | 2022-09-29 9:50AM EDT | 75.00 | 9.22 | 9.30 | 9.45 | +1.05 | +12.85% | 12 | 2,821 | 51.09% |
| BABA230317P00080000 | 2022-09-29 10:01AM EDT | 80.00 | 11.90 | 11.85 | 12.05 | +1.40 | +13.33% | 30 | 3,119 | 50.26% |
| BABA230317P00085000 | 2022-09-29 9:48AM EDT | 85.00 | 14.56 | 14.75 | 14.95 | +1.51 | +11.57% | 1 | 4,879 | 48.85% |
| BABA230317P00090000 | 2022-09-28 1:49PM EDT | 90.00 | 16.53 | 18.05 | 18.20 | 0.00 | - | 114 | 4,990 | 47.55% |
| BABA230317P00095000 | 2022-09-29 9:45AM EDT | 95.00 | 21.45 | 21.60 | 21.70 | +2.05 | +10.57% | 3 | 1,806 | 45.92% |
| BABA230317P00100000 | 2022-09-28 10:32AM EDT | 100.00 | 24.22 | 25.40 | 25.70 | 0.00 | - | 3 | 4,522 | 45.53% |
| BABA230317P00105000 | 2022-09-28 3:50PM EDT | 105.00 | 26.92 | 29.40 | 29.75 | 0.00 | - | 8 | 2,996 | 44.02% |
| BABA230317P00110000 | 2022-09-28 9:44AM EDT | 110.00 | 33.41 | 33.75 | 34.05 | 0.00 | - | 2 | 2,564 | 42.70% |
| BABA230317P00115000 | 2022-09-23 11:23AM EDT | 115.00 | 37.30 | 38.25 | 38.55 | 0.00 | - | 6 | 1,646 | 41.53% |
| BABA230317P00120000 | 2022-09-28 3:30PM EDT | 120.00 | 39.97 | 42.85 | 43.10 | 0.00 | - | 2 | 1,147 | 39.04% |
| BABA230317P00125000 | 2022-09-27 12:31PM EDT | 125.00 | 47.74 | 47.55 | 47.80 | 0.00 | - | 16 | 1,056 | 35.99% |
| BABA230317P00130000 | 2022-09-27 1:59PM EDT | 130.00 | 52.65 | 52.30 | 52.60 | 0.00 | - | 17 | 731 | 29.69% |
| BABA230317P00135000 | 2022-09-28 12:55PM EDT | 135.00 | 54.90 | 57.15 | 57.50 | 0.00 | - | 10 | 928 | 0.00% |
| BABA230317P00140000 | 2022-09-29 10:02AM EDT | 140.00 | 62.35 | 61.85 | 62.50 | +3.55 | +6.04% | 5 | 519 | 0.00% |
| BABA230317P00145000 | 2022-09-27 12:06PM EDT | 145.00 | 67.10 | 66.60 | 67.35 | 0.00 | - | 6 | 567 | 0.00% |
| BABA230317P00150000 | 2022-09-28 12:50PM EDT | 150.00 | 69.80 | 71.40 | 72.35 | 0.00 | - | 47 | 471 | 0.00% |
| BABA230317P00155000 | 2022-09-27 11:22AM EDT | 155.00 | 75.30 | 75.90 | 77.40 | 0.00 | - | 6 | 0 | 0.00% |
| BABA230317P00160000 | 2022-09-26 9:52AM EDT | 160.00 | 79.95 | 80.50 | 82.70 | 0.00 | - | 1 | 15 | 46.58% |
| BABA230317P00165000 | 2022-09-27 1:59PM EDT | 165.00 | 87.35 | 85.35 | 87.80 | 0.00 | - | 14 | 11 | 52.00% |
| BABA230317P00170000 | 2022-09-26 9:45AM EDT | 170.00 | 90.00 | 90.50 | 92.35 | 0.00 | - | 1 | 25 | 0.00% |
| BABA230317P00175000 | 2022-09-23 10:25AM EDT | 175.00 | 96.53 | 95.50 | 97.40 | 0.00 | - | 7 | 0 | 0.00% |
| BABA230317P00180000 | 2022-09-23 11:02AM EDT | 180.00 | 101.30 | 100.30 | 103.15 | 0.00 | - | 9 | 0 | 65.38% |
| BABA230317P00185000 | 2022-09-23 9:43AM EDT | 185.00 | 105.90 | 105.25 | 107.25 | 0.00 | - | 1 | 1 | 0.00% |
| BABA230317P00190000 | 2022-09-28 12:14PM EDT | 190.00 | 109.42 | 110.30 | 112.35 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230317P00195000 | 2022-09-13 11:47AM EDT | 195.00 | 105.30 | 115.30 | 117.80 | 0.00 | - | 2 | 0 | 61.13% |
| BABA230317P00200000 | 2022-09-26 9:56AM EDT | 200.00 | 120.10 | 120.35 | 122.35 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230317P00205000 | 2022-08-03 2:56PM EDT | 205.00 | 110.65 | 112.30 | 113.60 | 0.00 | - | 27 | 0 | 0.00% |
| BABA230317P00210000 | 2022-09-22 9:33AM EDT | 210.00 | 126.80 | 130.35 | 132.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230317P00215000 | 2022-08-09 3:49PM EDT | 215.00 | 123.71 | 125.25 | 126.10 | 0.00 | - | 8 | 0 | 0.00% |
| BABA230317P00220000 | 2022-08-09 11:54AM EDT | 220.00 | 128.50 | 129.65 | 131.05 | 0.00 | - | 10 | 0 | 0.00% |
| BABA230317P00225000 | 2022-08-05 3:05PM EDT | 225.00 | 133.16 | 132.50 | 135.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA230317P00230000 | 2022-09-22 9:39AM EDT | 230.00 | 147.96 | 151.80 | 152.75 | 0.00 | - | 1 | 0 | 67.77% |
| BABA230317P00240000 | 2022-09-26 1:26PM EDT | 240.00 | 161.00 | 161.80 | 162.35 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230317P00250000 | 2022-09-12 11:49AM EDT | 250.00 | 155.80 | 171.80 | 172.20 | 0.00 | - | 74 | 0 | 0.00% |
| BABA230317P00260000 | 2022-09-16 9:52AM EDT | 260.00 | 173.40 | 180.95 | 182.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
