Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pré-Abertura:
Opções de comprapara17 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231117C00005000 | 2023-08-03 1:13PM EDT | 5.00 | 92.95 | 89.90 | 90.55 | 0.00 | - | 1 | 13 | 0.00% |
| BABA231117C00010000 | 2023-09-06 10:38AM EDT | 10.00 | 84.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA231117C00015000 | 2023-08-03 2:51PM EDT | 15.00 | 82.70 | 80.00 | 80.65 | 0.00 | - | 2 | 28 | 686.23% |
| BABA231117C00020000 | 2023-05-17 12:18PM EDT | 20.00 | 71.15 | 71.85 | 73.35 | 0.00 | - | 1 | 16 | 447.85% |
| BABA231117C00025000 | 2023-09-11 1:48PM EDT | 25.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA231117C00030000 | 2023-09-13 3:15PM EDT | 30.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA231117C00035000 | 2023-09-13 9:53AM EDT | 35.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA231117C00040000 | 2023-09-06 3:29PM EDT | 40.00 | 55.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA231117C00045000 | 2023-09-06 2:18PM EDT | 45.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BABA231117C00050000 | 2023-09-07 9:30AM EDT | 50.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA231117C00055000 | 2023-09-12 10:04AM EDT | 55.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA231117C00060000 | 2023-09-12 2:35PM EDT | 60.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA231117C00065000 | 2023-09-15 9:42AM EDT | 65.00 | 23.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231117C00070000 | 2023-09-20 3:52PM EDT | 70.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231117C00075000 | 2023-09-19 3:48PM EDT | 75.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231117C00080000 | 2023-09-20 3:58PM EDT | 80.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.00% |
| BABA231117C00085000 | 2023-09-20 3:58PM EDT | 85.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 0.00% |
| BABA231117C00090000 | 2023-09-20 3:59PM EDT | 90.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 3.13% |
| BABA231117C00095000 | 2023-09-20 3:59PM EDT | 95.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 841 | 0 | 6.25% |
| BABA231117C00100000 | 2023-09-20 3:59PM EDT | 100.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2,303 | 0 | 6.25% |
| BABA231117C00105000 | 2023-09-20 3:52PM EDT | 105.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 966 | 0 | 12.50% |
| BABA231117C00110000 | 2023-09-20 3:58PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 12.50% |
| BABA231117C00115000 | 2023-09-20 3:59PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| BABA231117C00120000 | 2023-09-20 3:37PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| BABA231117C00125000 | 2023-09-20 2:50PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BABA231117C00130000 | 2023-09-20 2:29PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BABA231117C00135000 | 2023-09-20 1:58PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BABA231117C00140000 | 2023-09-20 1:30PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| BABA231117C00145000 | 2023-09-20 9:44AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA231117C00150000 | 2023-09-19 3:07PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BABA231117C00155000 | 2023-09-18 1:43PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BABA231117C00160000 | 2023-09-19 10:23AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA231117C00165000 | 2023-09-20 10:12AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BABA231117C00170000 | 2023-09-18 10:18AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA231117C00175000 | 2023-09-07 3:32PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA231117C00180000 | 2023-09-14 9:40AM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA231117C00185000 | 2023-09-07 9:52AM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA231117C00190000 | 2023-09-08 2:43PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara17 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231117P00005000 | 2023-08-30 10:53AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA231117P00015000 | 2023-08-07 9:32AM EDT | 15.00 | 0.50 | 0.00 | 0.07 | 0.00 | - | - | 1 | 168.75% |
| BABA231117P00030000 | 2023-08-02 12:31PM EDT | 30.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 4 | 96.88% |
| BABA231117P00035000 | 2023-06-05 11:16AM EDT | 35.00 | 0.15 | 0.03 | 0.15 | 0.00 | - | 1 | 2 | 99.80% |
| BABA231117P00040000 | 2023-08-29 10:17AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA231117P00045000 | 2023-09-01 10:43AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| BABA231117P00050000 | 2023-09-19 1:40PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| BABA231117P00055000 | 2023-09-19 12:50PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA231117P00060000 | 2023-09-20 3:46PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA231117P00065000 | 2023-09-20 1:31PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BABA231117P00070000 | 2023-09-20 2:41PM EDT | 70.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| BABA231117P00075000 | 2023-09-20 3:51PM EDT | 75.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| BABA231117P00080000 | 2023-09-20 3:50PM EDT | 80.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2,824 | 0 | 3.13% |
| BABA231117P00085000 | 2023-09-20 3:57PM EDT | 85.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.78% |
| BABA231117P00090000 | 2023-09-20 3:57PM EDT | 90.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| BABA231117P00095000 | 2023-09-20 3:46PM EDT | 95.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| BABA231117P00100000 | 2023-09-20 3:25PM EDT | 100.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BABA231117P00105000 | 2023-09-20 3:24PM EDT | 105.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| BABA231117P00110000 | 2023-09-20 2:23PM EDT | 110.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| BABA231117P00115000 | 2023-09-20 3:13PM EDT | 115.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| BABA231117P00120000 | 2023-09-15 1:22PM EDT | 120.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231117P00125000 | 2023-09-20 9:58AM EDT | 125.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231117P00130000 | 2023-08-17 12:02PM EDT | 130.00 | 38.65 | 42.90 | 43.05 | 0.00 | - | 80 | 0 | 0.00% |
| BABA231117P00135000 | 2023-09-13 3:55PM EDT | 135.00 | 47.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA231117P00140000 | 2023-08-15 11:37AM EDT | 140.00 | 48.15 | 51.70 | 52.10 | 0.00 | - | 3 | 0 | 0.00% |
| BABA231117P00145000 | 2023-08-03 10:25AM EDT | 145.00 | 47.80 | 49.70 | 50.05 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231117P00150000 | 2023-09-06 10:46AM EDT | 150.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231117P00155000 | 2023-03-28 1:15PM EDT | 155.00 | 57.35 | 69.85 | 71.40 | 0.00 | - | 7 | 0 | 99.90% |
| BABA231117P00160000 | 2023-04-21 2:28PM EDT | 160.00 | 71.00 | 75.45 | 76.65 | 0.00 | - | 20 | 0 | 110.47% |
| BABA231117P00165000 | 2023-07-20 11:54AM EDT | 165.00 | 73.01 | 76.75 | 77.20 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231117P00170000 | 2023-08-29 2:41PM EDT | 170.00 | 76.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231117P00175000 | 2023-08-10 10:31AM EDT | 175.00 | 74.55 | 84.85 | 85.05 | 0.00 | - | 8 | 0 | 0.00% |
| BABA231117P00180000 | 2023-09-11 12:51PM EDT | 180.00 | 91.25 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| BABA231117P00185000 | 2023-08-31 12:18PM EDT | 185.00 | 92.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231117P00190000 | 2023-04-05 11:16AM EDT | 190.00 | 91.40 | 105.90 | 108.50 | 0.00 | - | - | 0 | 147.31% |
© 2023 Yahoo. Todos os direitos reservados.
