Mercado abrirá em 2 h 44 min
BOVESPA
127.331,12 +1.165,48 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.060,01 +1.267,20 (+2,40%) PETROLEO CRU
75,85 -0,11 (-0,14%) OURO
2.066,40 +9,20 (+0,45%) Bitcoin USD
38.665,65 +952,73 (+2,53%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EST
Pré-Abertura:
Opções de comprapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119C00005000 | 2023-11-09 11:58AM EST | 5.00 | 78.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119C00010000 | 2023-09-05 12:57PM EST | 10.00 | 85.20 | 73.35 | 74.20 | 0.00 | - | 8 | 38 | 1,086.72% |
| BABA240119C00012500 | 2023-09-05 12:57PM EST | 12.50 | 82.75 | 70.90 | 71.65 | 0.00 | - | 8 | 9 | 813.28% |
| BABA240119C00015000 | 2023-11-03 9:18AM EST | 15.00 | 70.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240119C00017500 | 2023-09-01 2:44PM EST | 17.50 | 77.90 | 69.40 | 69.85 | 0.00 | - | 2 | 2 | 763.09% |
| BABA240119C00020000 | 2023-11-30 10:48AM EST | 20.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119C00022500 | 2023-11-17 9:55AM EST | 22.50 | 54.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240119C00025000 | 2023-11-29 1:09PM EST | 25.00 | 49.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240119C00030000 | 2023-11-01 12:26PM EST | 30.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| BABA240119C00035000 | 2023-11-13 9:36AM EST | 35.00 | 48.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119C00040000 | 2023-11-30 10:53AM EST | 40.00 | 34.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119C00045000 | 2023-11-30 1:57PM EST | 45.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119C00050000 | 2023-11-30 3:27PM EST | 50.00 | 24.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240119C00055000 | 2023-11-30 9:34AM EST | 55.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240119C00060000 | 2023-11-30 11:08AM EST | 60.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA240119C00065000 | 2023-11-30 3:54PM EST | 65.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| BABA240119C00070000 | 2023-11-30 3:59PM EST | 70.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| BABA240119C00075000 | 2023-11-30 3:59PM EST | 75.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2,243 | 0 | 0.20% |
| BABA240119C00080000 | 2023-11-30 3:59PM EST | 80.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 6,369 | 0 | 3.13% |
| BABA240119C00085000 | 2023-11-30 3:59PM EST | 85.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2,648 | 0 | 6.25% |
| BABA240119C00090000 | 2023-11-30 3:59PM EST | 90.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2,919 | 0 | 12.50% |
| BABA240119C00095000 | 2023-11-30 3:59PM EST | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 12.50% |
| BABA240119C00100000 | 2023-11-30 3:59PM EST | 100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3,963 | 0 | 12.50% |
| BABA240119C00105000 | 2023-11-30 3:41PM EST | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| BABA240119C00110000 | 2023-11-30 3:39PM EST | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 25.00% |
| BABA240119C00115000 | 2023-11-30 2:13PM EST | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| BABA240119C00120000 | 2023-11-30 3:20PM EST | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| BABA240119C00125000 | 2023-11-30 2:29PM EST | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| BABA240119C00130000 | 2023-11-29 2:54PM EST | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| BABA240119C00135000 | 2023-11-30 2:37PM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| BABA240119C00140000 | 2023-11-30 1:28PM EST | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| BABA240119C00145000 | 2023-11-30 9:32AM EST | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240119C00150000 | 2023-11-30 2:30PM EST | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| BABA240119C00155000 | 2023-11-28 3:04PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| BABA240119C00160000 | 2023-11-29 11:09AM EST | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BABA240119C00165000 | 2023-11-28 3:04PM EST | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240119C00170000 | 2023-11-30 3:57PM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240119C00175000 | 2023-11-30 10:10AM EST | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BABA240119C00180000 | 2023-11-30 9:32AM EST | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BABA240119C00185000 | 2023-11-29 3:53PM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BABA240119C00190000 | 2023-11-21 9:51AM EST | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| BABA240119C00195000 | 2023-11-29 1:18PM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240119C00200000 | 2023-11-30 1:25PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA240119C00210000 | 2023-11-28 11:54AM EST | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BABA240119C00220000 | 2023-11-28 11:56AM EST | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240119C00230000 | 2023-11-30 3:57PM EST | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA240119C00235000 | 2023-10-19 8:58AM EST | 235.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 937 | 107.03% |
| BABA240119C00240000 | 2023-10-19 9:47AM EST | 240.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 1,840 | 107.03% |
| BABA240119C00245000 | 2023-11-17 11:33AM EST | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240119C00250000 | 2023-11-29 10:20AM EST | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240119C00255000 | 2023-11-16 11:37AM EST | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240119C00260000 | 2023-10-02 9:07AM EST | 260.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 12 | 680 | 119.92% |
| BABA240119C00265000 | 2023-09-14 9:07AM EST | 265.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 526 | 110.16% |
| BABA240119C00270000 | 2023-10-20 9:08AM EST | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 356 | 660 | 110.94% |
| BABA240119C00275000 | 2023-10-17 2:55PM EST | 275.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 394 | 117.97% |
| BABA240119C00280000 | 2023-10-12 9:41AM EST | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,497 | 110.94% |
| BABA240119C00285000 | 2023-11-29 12:45PM EST | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 50.00% |
| BABA240119C00290000 | 2023-10-17 1:27PM EST | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,437 | 106.25% |
| BABA240119C00295000 | 2023-08-15 8:31AM EST | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 50.00% |
| BABA240119C00300000 | 2023-11-10 9:41AM EST | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240119C00305000 | 2023-11-16 1:03PM EST | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240119C00310000 | 2023-11-28 9:59AM EST | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opções de vendapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119P00005000 | 2023-11-15 10:30AM EST | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA240119P00010000 | 2023-11-17 2:18PM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA240119P00012500 | 2023-10-13 10:17AM EST | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 20 | 165.63% |
| BABA240119P00015000 | 2023-05-22 10:11AM EST | 15.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 20 | 494 | 175.78% |
| BABA240119P00017500 | 2023-05-23 8:55AM EST | 17.50 | 0.06 | 0.01 | 0.07 | 0.00 | - | - | 1 | 157.03% |
| BABA240119P00020000 | 2023-09-15 8:50AM EST | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 229 | 135.94% |
| BABA240119P00022500 | 2023-08-08 2:17PM EST | 22.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 110 | 117.19% |
| BABA240119P00025000 | 2023-11-30 12:36PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA240119P00030000 | 2023-09-25 10:41AM EST | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 1,176 | 103.52% |
| BABA240119P00035000 | 2023-11-29 1:21PM EST | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA240119P00040000 | 2023-11-30 12:36PM EST | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA240119P00045000 | 2023-11-29 1:21PM EST | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BABA240119P00050000 | 2023-11-30 3:36PM EST | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BABA240119P00055000 | 2023-11-30 12:46PM EST | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BABA240119P00060000 | 2023-11-30 3:03PM EST | 60.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| BABA240119P00065000 | 2023-11-30 3:49PM EST | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 6.25% |
| BABA240119P00070000 | 2023-11-30 3:58PM EST | 70.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3,747 | 0 | 6.25% |
| BABA240119P00075000 | 2023-11-30 3:58PM EST | 75.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 0.00% |
| BABA240119P00080000 | 2023-11-30 3:57PM EST | 80.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| BABA240119P00085000 | 2023-11-30 1:26PM EST | 85.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| BABA240119P00090000 | 2023-11-30 12:11PM EST | 90.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| BABA240119P00095000 | 2023-11-30 1:59PM EST | 95.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| BABA240119P00100000 | 2023-11-30 2:55PM EST | 100.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00105000 | 2023-11-29 10:20AM EST | 105.00 | 30.59 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BABA240119P00110000 | 2023-11-29 3:59PM EST | 110.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| BABA240119P00115000 | 2023-11-20 10:06AM EST | 115.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00120000 | 2023-11-28 10:09AM EST | 120.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA240119P00125000 | 2023-11-08 9:58AM EST | 125.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240119P00130000 | 2023-11-16 12:47PM EST | 130.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240119P00135000 | 2023-11-30 2:32PM EST | 135.00 | 61.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00140000 | 2023-11-07 10:48AM EST | 140.00 | 54.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00145000 | 2023-10-18 9:03AM EST | 145.00 | 61.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00150000 | 2023-11-29 3:59PM EST | 150.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| BABA240119P00155000 | 2023-11-29 10:53AM EST | 155.00 | 80.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240119P00160000 | 2023-10-05 9:19AM EST | 160.00 | 76.91 | 74.40 | 74.90 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240119P00165000 | 2023-11-01 2:54PM EST | 165.00 | 82.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00170000 | 2023-11-15 3:59PM EST | 170.00 | 82.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00175000 | 2023-10-13 2:11PM EST | 175.00 | 90.70 | 92.00 | 92.45 | 0.00 | - | 400 | 0 | 0.00% |
| BABA240119P00180000 | 2023-10-25 2:45PM EST | 180.00 | 98.85 | 100.65 | 102.45 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00185000 | 2023-11-15 3:59PM EST | 185.00 | 97.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00190000 | 2023-11-08 3:23PM EST | 190.00 | 105.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00195000 | 2023-11-15 3:59PM EST | 195.00 | 107.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00200000 | 2023-11-30 1:21PM EST | 200.00 | 125.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA240119P00210000 | 2023-09-25 9:55AM EST | 210.00 | 123.35 | 128.65 | 129.15 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00220000 | 2023-11-22 11:00AM EST | 220.00 | 141.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BABA240119P00230000 | 2023-11-24 11:09AM EST | 230.00 | 151.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240119P00235000 | 2023-01-25 12:31PM EST | 235.00 | 115.75 | 143.60 | 147.85 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00240000 | 2023-11-16 10:22AM EST | 240.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| BABA240119P00245000 | 2023-05-03 1:20PM EST | 245.00 | 163.20 | 158.80 | 161.20 | 0.00 | - | 7 | 0 | 0.00% |
| BABA240119P00250000 | 2023-09-14 9:31AM EST | 250.00 | 162.00 | 165.80 | 166.10 | 0.00 | - | 24 | 0 | 0.00% |
| BABA240119P00255000 | 2023-11-24 10:32AM EST | 255.00 | 176.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240119P00260000 | 2023-10-05 9:57AM EST | 260.00 | 177.30 | 174.40 | 174.90 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00265000 | 2023-11-27 1:46PM EST | 265.00 | 187.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BABA240119P00270000 | 2023-11-28 3:18PM EST | 270.00 | 193.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA240119P00275000 | 2023-01-23 1:30PM EST | 275.00 | 155.19 | 179.40 | 181.35 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00280000 | 2023-11-16 10:02AM EST | 280.00 | 199.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00285000 | 2023-10-25 2:46PM EST | 285.00 | 203.75 | 204.70 | 207.95 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00290000 | 2023-11-15 3:59PM EST | 290.00 | 202.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00295000 | 2023-11-16 9:45AM EST | 295.00 | 215.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00300000 | 2023-11-16 3:46PM EST | 300.00 | 220.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00305000 | 2023-11-29 2:52PM EST | 305.00 | 230.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00310000 | 2023-11-29 2:53PM EST | 310.00 | 235.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.