Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Opções de comprapara21 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230421C00005000 | 2023-01-30 3:57PM EST | 5.00 | 106.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230421C00007500 | 2023-01-30 2:54PM EST | 7.50 | 104.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230421C00010000 | 2023-01-27 11:45AM EST | 10.00 | 108.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA230421C00012500 | 2023-01-11 10:25AM EST | 12.50 | 100.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA230421C00015000 | 2023-01-30 3:57PM EST | 15.00 | 96.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA230421C00017500 | 2023-01-27 3:49PM EST | 17.50 | 101.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230421C00020000 | 2023-01-27 10:21AM EST | 20.00 | 98.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230421C00022500 | 2023-01-30 9:34AM EST | 22.50 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230421C00025000 | 2023-01-27 2:14PM EST | 25.00 | 93.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA230421C00030000 | 2023-01-27 2:40PM EST | 30.00 | 89.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA230421C00035000 | 2023-01-30 9:45AM EST | 35.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA230421C00040000 | 2023-01-27 11:58AM EST | 40.00 | 78.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA230421C00045000 | 2023-01-30 9:48AM EST | 45.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA230421C00050000 | 2023-01-27 11:58AM EST | 50.00 | 68.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230421C00055000 | 2023-01-20 11:10AM EST | 55.00 | 65.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230421C00060000 | 2023-01-30 11:14AM EST | 60.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA230421C00065000 | 2023-01-13 9:33AM EST | 65.00 | 51.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230421C00070000 | 2023-01-30 9:41AM EST | 70.00 | 43.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230421C00075000 | 2023-01-27 10:31AM EST | 75.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA230421C00080000 | 2023-01-30 3:57PM EST | 80.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA230421C00085000 | 2023-01-30 3:14PM EST | 85.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA230421C00090000 | 2023-01-30 10:23AM EST | 90.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA230421C00095000 | 2023-01-30 11:38AM EST | 95.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA230421C00100000 | 2023-01-30 3:57PM EST | 100.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| BABA230421C00105000 | 2023-01-30 3:32PM EST | 105.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| BABA230421C00110000 | 2023-01-30 3:59PM EST | 110.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| BABA230421C00115000 | 2023-01-30 3:41PM EST | 115.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 1.56% |
| BABA230421C00120000 | 2023-01-30 3:57PM EST | 120.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3,191 | 0 | 3.13% |
| BABA230421C00125000 | 2023-01-30 3:39PM EST | 125.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2,024 | 0 | 6.25% |
| BABA230421C00130000 | 2023-01-30 3:59PM EST | 130.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 6.25% |
| BABA230421C00135000 | 2023-01-30 3:57PM EST | 135.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| BABA230421C00140000 | 2023-01-30 3:29PM EST | 140.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| BABA230421C00145000 | 2023-01-30 3:10PM EST | 145.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| BABA230421C00150000 | 2023-01-30 3:47PM EST | 150.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 4,909 | 0 | 12.50% |
| BABA230421C00155000 | 2023-01-30 3:38PM EST | 155.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4,636 | 0 | 12.50% |
| BABA230421C00160000 | 2023-01-30 3:57PM EST | 160.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BABA230421C00165000 | 2023-01-30 10:50AM EST | 165.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA230421C00170000 | 2023-01-30 1:41PM EST | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BABA230421C00175000 | 2023-01-27 1:45PM EST | 175.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA230421C00180000 | 2023-01-30 11:59AM EST | 180.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BABA230421C00185000 | 2023-01-27 3:06PM EST | 185.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA230421C00190000 | 2023-01-30 3:37PM EST | 190.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA230421C00195000 | 2023-01-25 11:25AM EST | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA230421C00200000 | 2023-01-30 1:09PM EST | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
Opções de vendapara21 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230421P00007500 | 2023-01-10 11:00AM EST | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BABA230421P00010000 | 2023-01-10 1:52PM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BABA230421P00012500 | 2023-01-19 9:44AM EST | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| BABA230421P00015000 | 2023-01-10 1:52PM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| BABA230421P00017500 | 2023-01-18 11:12AM EST | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA230421P00020000 | 2023-01-24 9:30AM EST | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| BABA230421P00022500 | 2022-12-20 2:31PM EST | 22.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 1 | 125.78% |
| BABA230421P00025000 | 2023-01-19 2:20PM EST | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230421P00030000 | 2023-01-12 11:15AM EST | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230421P00035000 | 2023-01-19 9:34AM EST | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230421P00040000 | 2023-01-30 2:35PM EST | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BABA230421P00045000 | 2023-01-30 9:59AM EST | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230421P00050000 | 2023-01-30 10:08AM EST | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA230421P00055000 | 2023-01-30 3:14PM EST | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BABA230421P00060000 | 2023-01-30 12:03PM EST | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| BABA230421P00065000 | 2023-01-30 1:33PM EST | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| BABA230421P00070000 | 2023-01-30 9:30AM EST | 70.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| BABA230421P00075000 | 2023-01-30 3:52PM EST | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| BABA230421P00080000 | 2023-01-30 3:58PM EST | 80.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| BABA230421P00085000 | 2023-01-30 1:33PM EST | 85.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| BABA230421P00090000 | 2023-01-30 3:59PM EST | 90.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 12.50% |
| BABA230421P00095000 | 2023-01-30 3:46PM EST | 95.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 6.25% |
| BABA230421P00100000 | 2023-01-30 3:59PM EST | 100.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| BABA230421P00105000 | 2023-01-30 3:59PM EST | 105.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1,272 | 0 | 3.13% |
| BABA230421P00110000 | 2023-01-30 3:59PM EST | 110.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 0.78% |
| BABA230421P00115000 | 2023-01-30 3:59PM EST | 115.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 0.00% |
| BABA230421P00120000 | 2023-01-30 1:38PM EST | 120.00 | 14.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BABA230421P00125000 | 2023-01-30 1:33PM EST | 125.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| BABA230421P00130000 | 2023-01-30 3:00PM EST | 130.00 | 21.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BABA230421P00135000 | 2023-01-30 3:43PM EST | 135.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| BABA230421P00140000 | 2023-01-30 3:00PM EST | 140.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BABA230421P00145000 | 2023-01-30 9:54AM EST | 145.00 | 33.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA230421P00150000 | 2023-01-30 10:26AM EST | 150.00 | 39.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230421P00155000 | 2023-01-06 10:21AM EST | 155.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230421P00160000 | 2023-01-23 12:18PM EST | 160.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230421P00165000 | 2023-01-20 10:35AM EST | 165.00 | 45.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA230421P00170000 | 2023-01-30 9:40AM EST | 170.00 | 58.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA230421P00175000 | 2022-11-11 10:32AM EST | 175.00 | 104.17 | 83.35 | 83.95 | 0.00 | - | 1 | 0 | 173.76% |
| BABA230421P00180000 | 2023-01-06 9:56AM EST | 180.00 | 76.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230421P00185000 | 2023-01-19 3:39PM EST | 185.00 | 68.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230421P00190000 | 2023-01-23 9:57AM EST | 190.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230421P00200000 | 2023-01-23 12:18PM EST | 200.00 | 81.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
