Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EST
Pós-fechamento:
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 | 2023-01-06 12:15PM EST | 5.00 | 101.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119C00010000 | 2022-12-29 1:44PM EST | 10.00 | 79.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240119C00020000 | 2023-01-05 3:52PM EST | 20.00 | 86.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240119C00025000 | 2022-12-22 2:12PM EST | 25.00 | 64.15 | 95.30 | 97.60 | 0.00 | - | 1 | 2,354 | 93.90% |
| BABA240119C00030000 | 2023-01-09 3:16PM EST | 30.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119C00035000 | 2023-01-19 10:30AM EST | 35.00 | 83.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119C00040000 | 2023-01-23 11:50AM EST | 40.00 | 81.92 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BABA240119C00045000 | 2023-01-05 2:36PM EST | 45.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BABA240119C00050000 | 2023-01-26 10:49AM EST | 50.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119C00055000 | 2023-01-23 2:38PM EST | 55.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240119C00060000 | 2023-01-26 3:08PM EST | 60.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BABA240119C00065000 | 2023-01-26 3:40PM EST | 65.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119C00070000 | 2023-01-26 3:08PM EST | 70.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240119C00075000 | 2023-01-26 12:02PM EST | 75.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119C00080000 | 2023-01-26 3:57PM EST | 80.00 | 48.83 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| BABA240119C00085000 | 2023-01-26 2:46PM EST | 85.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BABA240119C00090000 | 2023-01-26 1:50PM EST | 90.00 | 41.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240119C00095000 | 2023-01-26 11:57AM EST | 95.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119C00100000 | 2023-01-26 3:59PM EST | 100.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| BABA240119C00105000 | 2023-01-26 2:42PM EST | 105.00 | 31.77 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BABA240119C00110000 | 2023-01-26 2:32PM EST | 110.00 | 28.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA240119C00115000 | 2023-01-26 3:18PM EST | 115.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| BABA240119C00120000 | 2023-01-26 2:55PM EST | 120.00 | 23.58 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| BABA240119C00125000 | 2023-01-26 3:59PM EST | 125.00 | 21.48 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.78% |
| BABA240119C00130000 | 2023-01-26 3:46PM EST | 130.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 1.56% |
| BABA240119C00135000 | 2023-01-26 3:33PM EST | 135.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| BABA240119C00140000 | 2023-01-26 3:42PM EST | 140.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BABA240119C00145000 | 2023-01-26 12:41PM EST | 145.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BABA240119C00150000 | 2023-01-26 2:52PM EST | 150.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| BABA240119C00155000 | 2023-01-26 2:39PM EST | 155.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| BABA240119C00160000 | 2023-01-26 3:27PM EST | 160.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 1,288 | 0 | 6.25% |
| BABA240119C00165000 | 2023-01-26 3:00PM EST | 165.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| BABA240119C00170000 | 2023-01-26 2:32PM EST | 170.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| BABA240119C00175000 | 2023-01-26 2:07PM EST | 175.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| BABA240119C00180000 | 2023-01-26 3:58PM EST | 180.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 816 | 0 | 6.25% |
| BABA240119C00185000 | 2023-01-26 1:32PM EST | 185.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| BABA240119C00190000 | 2023-01-26 2:37PM EST | 190.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| BABA240119C00195000 | 2023-01-26 1:16PM EST | 195.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| BABA240119C00200000 | 2023-01-26 3:54PM EST | 200.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 12.50% |
| BABA240119C00210000 | 2023-01-26 3:56PM EST | 210.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| BABA240119C00220000 | 2023-01-26 3:54PM EST | 220.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| BABA240119C00230000 | 2023-01-26 2:19PM EST | 230.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BABA240119C00235000 | 2023-01-26 3:29PM EST | 235.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BABA240119C00240000 | 2023-01-26 9:30AM EST | 240.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA240119C00245000 | 2023-01-25 3:59PM EST | 245.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA240119C00250000 | 2023-01-26 3:19PM EST | 250.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 12.50% |
| BABA240119C00255000 | 2023-01-26 12:20PM EST | 255.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA240119C00260000 | 2023-01-26 10:17AM EST | 260.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| BABA240119C00265000 | 2023-01-25 3:59PM EST | 265.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA240119C00270000 | 2023-01-24 9:30AM EST | 270.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BABA240119C00275000 | 2023-01-26 12:42PM EST | 275.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BABA240119C00280000 | 2023-01-24 12:50PM EST | 280.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA240119C00285000 | 2023-01-25 10:27AM EST | 285.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BABA240119C00290000 | 2023-01-24 12:28PM EST | 290.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA240119C00295000 | 2023-01-26 2:10PM EST | 295.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA240119C00300000 | 2023-01-26 3:45PM EST | 300.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 882 | 0 | 12.50% |
| BABA240119C00305000 | 2023-01-23 11:57AM EST | 305.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240119C00310000 | 2023-01-26 10:05AM EST | 310.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 | 2023-01-04 3:38PM EST | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240119P00010000 | 2023-01-26 9:30AM EST | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BABA240119P00015000 | 2023-01-10 11:12AM EST | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA240119P00020000 | 2023-01-26 1:22PM EST | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA240119P00025000 | 2023-01-19 2:43PM EST | 25.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240119P00030000 | 2023-01-25 3:37PM EST | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| BABA240119P00035000 | 2023-01-25 3:21PM EST | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BABA240119P00040000 | 2023-01-26 1:23PM EST | 40.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| BABA240119P00045000 | 2023-01-26 1:24PM EST | 45.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240119P00050000 | 2023-01-26 1:24PM EST | 50.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BABA240119P00055000 | 2023-01-26 1:26PM EST | 55.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BABA240119P00060000 | 2023-01-26 9:30AM EST | 60.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| BABA240119P00065000 | 2023-01-26 1:34PM EST | 65.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA240119P00070000 | 2023-01-26 10:56AM EST | 70.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BABA240119P00075000 | 2023-01-26 3:33PM EST | 75.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| BABA240119P00080000 | 2023-01-26 3:57PM EST | 80.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 2,126 | 0 | 6.25% |
| BABA240119P00085000 | 2023-01-26 1:18PM EST | 85.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BABA240119P00090000 | 2023-01-26 2:48PM EST | 90.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| BABA240119P00095000 | 2023-01-26 3:47PM EST | 95.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| BABA240119P00100000 | 2023-01-26 3:57PM EST | 100.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| BABA240119P00105000 | 2023-01-26 12:30PM EST | 105.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| BABA240119P00110000 | 2023-01-26 12:18PM EST | 110.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| BABA240119P00115000 | 2023-01-26 3:32PM EST | 115.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| BABA240119P00120000 | 2023-01-26 3:07PM EST | 120.00 | 17.86 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.20% |
| BABA240119P00125000 | 2023-01-26 11:03AM EST | 125.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA240119P00130000 | 2023-01-26 12:19PM EST | 130.00 | 23.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240119P00135000 | 2023-01-26 3:33PM EST | 135.00 | 26.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BABA240119P00140000 | 2023-01-26 10:17AM EST | 140.00 | 30.31 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BABA240119P00145000 | 2023-01-26 3:44PM EST | 145.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BABA240119P00150000 | 2023-01-26 2:08PM EST | 150.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BABA240119P00155000 | 2023-01-26 1:49PM EST | 155.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240119P00160000 | 2023-01-26 10:31AM EST | 160.00 | 44.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA240119P00165000 | 2023-01-26 12:08PM EST | 165.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| BABA240119P00170000 | 2023-01-26 10:05AM EST | 170.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00175000 | 2023-01-26 3:41PM EST | 175.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00180000 | 2023-01-26 3:00PM EST | 180.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 2,001 | 0 | 0.00% |
| BABA240119P00185000 | 2023-01-25 12:13PM EST | 185.00 | 67.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00190000 | 2023-01-25 1:35PM EST | 190.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| BABA240119P00195000 | 2023-01-23 3:16PM EST | 195.00 | 76.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BABA240119P00200000 | 2023-01-26 9:58AM EST | 200.00 | 80.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240119P00210000 | 2023-01-18 1:18PM EST | 210.00 | 96.85 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| BABA240119P00220000 | 2023-01-26 3:07PM EST | 220.00 | 99.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA240119P00230000 | 2023-01-26 3:08PM EST | 230.00 | 109.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240119P00235000 | 2023-01-25 12:31PM EST | 235.00 | 115.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00240000 | 2023-01-17 10:31AM EST | 240.00 | 124.49 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BABA240119P00245000 | 2023-01-26 3:07PM EST | 245.00 | 124.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240119P00250000 | 2022-10-24 2:30PM EST | 250.00 | 186.92 | 169.90 | 173.50 | 0.00 | - | 24 | 0 | 143.93% |
| BABA240119P00255000 | 2023-01-26 3:05PM EST | 255.00 | 134.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240119P00260000 | 2022-10-24 2:29PM EST | 260.00 | 196.83 | 179.55 | 183.65 | 0.00 | - | 64 | 0 | 146.03% |
| BABA240119P00265000 | 2023-01-26 3:06PM EST | 265.00 | 144.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BABA240119P00270000 | 2023-01-26 3:09PM EST | 270.00 | 149.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA240119P00275000 | 2023-01-23 1:30PM EST | 275.00 | 155.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00280000 | 2023-01-23 1:38PM EST | 280.00 | 160.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA240119P00285000 | 2023-01-04 2:09PM EST | 285.00 | 181.16 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| BABA240119P00290000 | 2023-01-04 1:34PM EST | 290.00 | 186.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240119P00295000 | 2023-01-23 2:51PM EST | 295.00 | 176.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240119P00300000 | 2023-01-23 3:16PM EST | 300.00 | 180.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240119P00305000 | 2023-01-04 1:10PM EST | 305.00 | 200.84 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| BABA240119P00310000 | 2023-01-05 1:51PM EST | 310.00 | 204.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
