BABA - Alibaba Group Holding Limited
NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
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 | 2023-05-31 1:38PM EDT | 5.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 0.00% |
| BABA240119C00010000 | 2023-04-24 2:38PM EDT | 10.00 | 76.91 | 70.85 | 73.00 | 0.00 | - | 8 | 30 | 0.00% |
| BABA240119C00012500 | 2023-05-24 9:38AM EDT | 12.50 | 70.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BABA240119C00020000 | 2023-05-10 1:25PM EDT | 20.00 | 63.37 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BABA240119C00025000 | 2023-05-30 3:53PM EDT | 25.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 6 | 2,333 | 0.00% |
| BABA240119C00030000 | 2023-05-31 10:06AM EDT | 30.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240119C00035000 | 2023-05-26 10:22AM EDT | 35.00 | 47.11 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| BABA240119C00040000 | 2023-06-07 10:24AM EDT | 40.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 7 | 4,520 | 0.00% |
| BABA240119C00045000 | 2023-05-30 10:46AM EDT | 45.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 1 | 459 | 0.00% |
| BABA240119C00050000 | 2023-06-07 10:01AM EDT | 50.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119C00055000 | 2023-06-07 2:35PM EDT | 55.00 | 33.66 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 0.00% |
| BABA240119C00060000 | 2023-06-08 3:24PM EDT | 60.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 17 | 1,028 | 0.00% |
| BABA240119C00065000 | 2023-06-08 3:40PM EDT | 65.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,610 | 0.00% |
| BABA240119C00070000 | 2023-06-08 3:45PM EDT | 70.00 | 22.54 | 0.00 | 0.00 | 0.00 | - | 5 | 3,385 | 0.00% |
| BABA240119C00075000 | 2023-06-08 3:36PM EDT | 75.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240119C00080000 | 2023-06-08 3:55PM EDT | 80.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 8 | 4,460 | 0.00% |
| BABA240119C00085000 | 2023-06-08 3:51PM EDT | 85.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 230 | 5,974 | 0.00% |
| BABA240119C00090000 | 2023-06-08 3:57PM EDT | 90.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 24 | 6,920 | 1.56% |
| BABA240119C00095000 | 2023-06-08 11:33AM EDT | 95.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5,159 | 3.13% |
| BABA240119C00100000 | 2023-06-08 3:59PM EDT | 100.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 277 | 15,172 | 3.13% |
| BABA240119C00105000 | 2023-06-08 1:46PM EDT | 105.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 3 | 8,513 | 6.25% |
| BABA240119C00110000 | 2023-06-08 3:46PM EDT | 110.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 333 | 18,033 | 6.25% |
| BABA240119C00115000 | 2023-06-08 2:07PM EDT | 115.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 535 | 7,922 | 6.25% |
| BABA240119C00120000 | 2023-06-08 3:52PM EDT | 120.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 168 | 20,695 | 12.50% |
| BABA240119C00125000 | 2023-06-08 3:40PM EDT | 125.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 12 | 7,872 | 12.50% |
| BABA240119C00130000 | 2023-06-08 3:52PM EDT | 130.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 38 | 14,059 | 12.50% |
| BABA240119C00135000 | 2023-06-08 3:30PM EDT | 135.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 7 | 16,563 | 12.50% |
| BABA240119C00140000 | 2023-06-08 2:25PM EDT | 140.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 63 | 5,821 | 12.50% |
| BABA240119C00145000 | 2023-06-08 3:46PM EDT | 145.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 6,165 | 11,298 | 12.50% |
| BABA240119C00150000 | 2023-06-08 3:45PM EDT | 150.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 8,070 | 29,490 | 12.50% |
| BABA240119C00155000 | 2023-06-08 11:02AM EDT | 155.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA240119C00160000 | 2023-06-08 9:33AM EDT | 160.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 66 | 12,429 | 12.50% |
| BABA240119C00165000 | 2023-06-08 2:54PM EDT | 165.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 6,045 | 12.50% |
| BABA240119C00170000 | 2023-06-08 2:20PM EDT | 170.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 16,064 | 12.50% |
| BABA240119C00175000 | 2023-06-08 3:58PM EDT | 175.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 7,880 | 25.00% |
| BABA240119C00180000 | 2023-06-08 10:40AM EDT | 180.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 36,572 | 25.00% |
| BABA240119C00185000 | 2023-06-08 11:35AM EDT | 185.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2,035 | 25.00% |
| BABA240119C00190000 | 2023-06-07 1:48PM EDT | 190.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2,264 | 25.00% |
| BABA240119C00195000 | 2023-06-08 1:34PM EDT | 195.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2,883 | 25.00% |
| BABA240119C00200000 | 2023-06-08 3:43PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 38 | 65,605 | 25.00% |
| BABA240119C00210000 | 2023-06-07 1:01PM EDT | 210.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 7,371 | 25.00% |
| BABA240119C00220000 | 2023-06-07 12:12PM EDT | 220.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 1,246 | 25.00% |
| BABA240119C00230000 | 2023-06-08 1:46PM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 2,789 | 25.00% |
| BABA240119C00235000 | 2023-06-08 2:01PM EDT | 235.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 21 | 490 | 25.00% |
| BABA240119C00240000 | 2023-06-08 1:46PM EDT | 240.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 1,884 | 25.00% |
| BABA240119C00245000 | 2023-06-07 12:34PM EDT | 245.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 265 | 25.00% |
| BABA240119C00250000 | 2023-06-08 10:10AM EDT | 250.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 8,958 | 25.00% |
| BABA240119C00255000 | 2023-06-07 12:43PM EDT | 255.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 389 | 25.00% |
| BABA240119C00260000 | 2023-06-08 10:09AM EDT | 260.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| BABA240119C00265000 | 2023-06-06 10:47AM EDT | 265.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 436 | 25.00% |
| BABA240119C00270000 | 2023-06-08 1:34PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 25.00% |
| BABA240119C00275000 | 2023-06-08 10:26AM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 442 | 25.00% |
| BABA240119C00280000 | 2023-05-24 1:04PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,571 | 25.00% |
| BABA240119C00285000 | 2023-06-08 3:33PM EDT | 285.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BABA240119C00290000 | 2023-06-08 12:27PM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,376 | 25.00% |
| BABA240119C00295000 | 2023-06-07 12:54PM EDT | 295.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 370 | 25.00% |
| BABA240119C00300000 | 2023-06-08 3:15PM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 169 | 12,644 | 25.00% |
| BABA240119C00305000 | 2023-06-07 3:57PM EDT | 305.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,127 | 25.00% |
| BABA240119C00310000 | 2023-06-08 3:27PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 3,647 | 25.00% |
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 | 2023-04-26 1:51PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 111 | 137.50% |
| BABA240119P00010000 | 2023-06-05 12:48PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 169 | 50.00% |
| BABA240119P00015000 | 2023-05-22 11:11AM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 494 | 50.00% |
| BABA240119P00017500 | 2023-05-23 9:55AM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BABA240119P00020000 | 2023-06-01 12:04PM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 50.00% |
| BABA240119P00025000 | 2023-06-01 11:54AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| BABA240119P00030000 | 2023-06-08 2:34PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 962 | 25.00% |
| BABA240119P00035000 | 2023-06-05 12:57PM EDT | 35.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 766 | 25.00% |
| BABA240119P00040000 | 2023-06-08 12:06PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 35 | 4,164 | 25.00% |
| BABA240119P00045000 | 2023-06-07 2:02PM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 3,500 | 12.50% |
| BABA240119P00050000 | 2023-06-08 11:56AM EDT | 50.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 154 | 5,114 | 12.50% |
| BABA240119P00055000 | 2023-06-08 2:42PM EDT | 55.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 141 | 2,259 | 12.50% |
| BABA240119P00060000 | 2023-06-08 3:49PM EDT | 60.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8,482 | 12.50% |
| BABA240119P00065000 | 2023-06-08 2:00PM EDT | 65.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 57 | 4,344 | 6.25% |
| BABA240119P00070000 | 2023-06-08 3:30PM EDT | 70.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 126 | 14,769 | 6.25% |
| BABA240119P00075000 | 2023-06-08 2:54PM EDT | 75.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 12 | 16,105 | 3.13% |
| BABA240119P00080000 | 2023-06-08 11:40AM EDT | 80.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 3 | 18,322 | 3.13% |
| BABA240119P00085000 | 2023-06-08 1:45PM EDT | 85.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 13,035 | 0.39% |
| BABA240119P00090000 | 2023-06-08 10:31AM EDT | 90.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 1 | 11,727 | 0.00% |
| BABA240119P00095000 | 2023-06-08 10:14AM EDT | 95.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10,880 | 0.00% |
| BABA240119P00100000 | 2023-06-08 1:37PM EDT | 100.00 | 18.47 | 0.00 | 0.00 | 0.00 | - | 13 | 11,839 | 0.00% |
| BABA240119P00105000 | 2023-06-08 11:41AM EDT | 105.00 | 22.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2,940 | 0.00% |
| BABA240119P00110000 | 2023-06-02 11:00AM EDT | 110.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5,341 | 0.00% |
| BABA240119P00115000 | 2023-06-02 9:48AM EDT | 115.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4,076 | 0.00% |
| BABA240119P00120000 | 2023-06-08 3:23PM EDT | 120.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 50 | 3,491 | 0.00% |
| BABA240119P00125000 | 2023-06-06 12:39PM EDT | 125.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 20 | 1,960 | 0.00% |
| BABA240119P00130000 | 2023-06-02 9:57AM EDT | 130.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,763 | 0.00% |
| BABA240119P00135000 | 2023-06-08 9:46AM EDT | 135.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6,893 | 0.00% |
| BABA240119P00140000 | 2023-06-08 9:47AM EDT | 140.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| BABA240119P00145000 | 2023-06-08 12:55PM EDT | 145.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| BABA240119P00150000 | 2023-06-08 3:32PM EDT | 150.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 300 | 236 | 0.00% |
| BABA240119P00155000 | 2023-06-08 3:32PM EDT | 155.00 | 68.45 | 0.00 | 0.00 | 0.00 | - | 720 | 307 | 0.00% |
| BABA240119P00160000 | 2023-06-08 1:00PM EDT | 160.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00165000 | 2023-06-08 12:22PM EDT | 165.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00170000 | 2023-06-08 2:48PM EDT | 170.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 9 | 1 | 0.00% |
| BABA240119P00175000 | 2023-05-01 12:16PM EDT | 175.00 | 90.70 | 96.10 | 97.65 | 0.00 | - | 3 | 0 | 95.00% |
| BABA240119P00180000 | 2023-05-24 10:07AM EDT | 180.00 | 98.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240119P00185000 | 2023-06-06 11:47AM EDT | 185.00 | 98.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA240119P00190000 | 2023-04-03 12:22PM EDT | 190.00 | 91.05 | 108.50 | 109.40 | 0.00 | - | 3 | 0 | 86.82% |
| BABA240119P00195000 | 2023-03-31 3:07PM EDT | 195.00 | 93.00 | 109.40 | 111.45 | 0.00 | - | 1 | 1 | 65.72% |
| BABA240119P00200000 | 2023-06-08 2:49PM EDT | 200.00 | 113.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00210000 | 2023-04-10 1:42PM EDT | 210.00 | 108.34 | 125.90 | 128.80 | 0.00 | - | 1 | 0 | 84.12% |
| BABA240119P00220000 | 2023-06-08 2:49PM EDT | 220.00 | 133.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BABA240119P00230000 | 2023-06-08 2:50PM EDT | 230.00 | 143.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BABA240119P00235000 | 2023-01-25 1:31PM EDT | 235.00 | 115.75 | 143.60 | 147.85 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00240000 | 2023-02-21 11:50AM EDT | 240.00 | 143.25 | 151.60 | 153.45 | 0.00 | - | 124 | 0 | 0.00% |
| BABA240119P00245000 | 2023-05-03 2:20PM EDT | 245.00 | 163.20 | 158.80 | 161.20 | 0.00 | - | 7 | 0 | 73.83% |
| BABA240119P00250000 | 2022-10-24 3:30PM EDT | 250.00 | 186.92 | 169.90 | 173.50 | 0.00 | - | 24 | 0 | 117.96% |
| BABA240119P00255000 | 2023-06-08 2:50PM EDT | 255.00 | 168.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA240119P00260000 | 2023-06-08 10:39AM EDT | 260.00 | 173.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00265000 | 2023-06-08 2:50PM EDT | 265.00 | 178.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BABA240119P00270000 | 2023-06-08 2:50PM EDT | 270.00 | 183.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BABA240119P00275000 | 2023-01-23 2:30PM EDT | 275.00 | 155.19 | 179.40 | 181.35 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00280000 | 2023-01-23 2:38PM EDT | 280.00 | 160.29 | 184.40 | 186.30 | 0.00 | - | 12 | 0 | 0.00% |
| BABA240119P00285000 | 2023-01-04 3:09PM EDT | 285.00 | 181.16 | 177.55 | 180.60 | 0.00 | - | 58 | 0 | 0.00% |
| BABA240119P00290000 | 2023-04-26 3:40PM EDT | 290.00 | 206.75 | 207.30 | 210.70 | 0.00 | - | 1 | 1 | 113.07% |
| BABA240119P00295000 | 2023-04-26 3:40PM EDT | 295.00 | 211.77 | 212.20 | 215.65 | 0.00 | - | 1 | 0 | 113.62% |
| BABA240119P00300000 | 2023-01-23 4:16PM EDT | 300.00 | 180.72 | 203.25 | 207.10 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240119P00305000 | 2023-01-04 2:10PM EDT | 305.00 | 200.84 | 197.35 | 200.50 | 0.00 | - | 68 | 0 | 0.00% |
| BABA240119P00310000 | 2023-01-05 2:51PM EDT | 310.00 | 204.52 | 202.40 | 205.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.