Mercado fechado
BOVESPA
127.093,57 +1.084,00 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,77 (-0,12%) PETROLEO CRU
71,26 +1,92 (+2,77%) OURO
2.020,80 -25,60 (-1,25%) Bitcoin USD
44.115,90 +939,54 (+2,18%)
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 abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00007500 | 2023-11-21 9:49AM EST | 7.50 | 71.35 | 63.60 | 65.15 | 0.00 | - | 1 | 1 | 223.44% |
| BABA240419C00015000 | 2023-11-28 11:09AM EST | 15.00 | 60.10 | 56.70 | 58.95 | 0.00 | - | - | 2 | 162.50% |
| BABA240419C00040000 | 2023-11-28 10:01AM EST | 40.00 | 35.70 | 30.50 | 34.00 | 0.00 | - | 2 | 5 | 87.74% |
| BABA240419C00045000 | 2023-11-28 10:54AM EST | 45.00 | 27.30 | 26.75 | 29.05 | -4.15 | -13.20% | 1 | 16 | 57.03% |
| BABA240419C00050000 | 2023-12-08 1:50PM EST | 50.00 | 22.80 | 22.60 | 23.75 | -0.05 | -0.22% | 57 | 113 | 50.78% |
| BABA240419C00055000 | 2023-12-08 3:36PM EST | 55.00 | 18.35 | 17.85 | 18.90 | +0.05 | +0.27% | 75 | 653 | 48.56% |
| BABA240419C00060000 | 2023-12-08 12:32PM EST | 60.00 | 14.15 | 13.90 | 15.00 | -0.10 | -0.70% | 224 | 788 | 46.78% |
| BABA240419C00065000 | 2023-12-08 2:17PM EST | 65.00 | 10.50 | 9.85 | 11.05 | -0.20 | -1.87% | 110 | 739 | 41.93% |
| BABA240419C00070000 | 2023-12-08 3:33PM EST | 70.00 | 7.45 | 7.35 | 7.60 | -0.25 | -3.25% | 254 | 1,879 | 37.90% |
| BABA240419C00075000 | 2023-12-08 3:43PM EST | 75.00 | 5.30 | 5.10 | 5.25 | -0.09 | -1.67% | 95 | 2,093 | 37.22% |
| BABA240419C00080000 | 2023-12-08 3:56PM EST | 80.00 | 3.52 | 3.45 | 3.60 | -0.23 | -6.13% | 212 | 3,432 | 37.34% |
| BABA240419C00085000 | 2023-12-08 1:54PM EST | 85.00 | 2.44 | 2.35 | 2.47 | -0.13 | -5.06% | 243 | 1,834 | 37.84% |
| BABA240419C00090000 | 2023-12-08 3:56PM EST | 90.00 | 1.66 | 1.64 | 1.70 | -0.13 | -7.26% | 374 | 4,650 | 38.48% |
| BABA240419C00095000 | 2023-12-08 3:42PM EST | 95.00 | 1.17 | 1.12 | 1.31 | -0.09 | -7.14% | 29 | 1,565 | 40.48% |
| BABA240419C00100000 | 2023-12-08 3:56PM EST | 100.00 | 0.82 | 0.80 | 1.05 | -0.09 | -9.89% | 175 | 2,883 | 42.55% |
| BABA240419C00105000 | 2023-12-08 1:56PM EST | 105.00 | 0.62 | 0.60 | 0.63 | -0.03 | -4.62% | 13 | 751 | 41.38% |
| BABA240419C00110000 | 2023-12-08 10:41AM EST | 110.00 | 0.47 | 0.46 | 0.48 | -0.02 | -4.08% | 5 | 796 | 42.58% |
| BABA240419C00115000 | 2023-12-07 10:19AM EST | 115.00 | 0.39 | 0.33 | 0.37 | 0.00 | - | 11 | 926 | 43.70% |
| BABA240419C00120000 | 2023-12-08 1:34PM EST | 120.00 | 0.28 | 0.26 | 0.37 | +0.01 | +3.70% | 3 | 942 | 46.78% |
| BABA240419C00125000 | 2023-12-08 1:22PM EST | 125.00 | 0.25 | 0.16 | 0.31 | -0.04 | -13.79% | 10 | 299 | 48.15% |
| BABA240419C00130000 | 2023-12-08 3:11PM EST | 130.00 | 0.19 | 0.17 | 0.20 | -0.03 | -13.64% | 8 | 452 | 47.41% |
| BABA240419C00135000 | 2023-12-08 3:21PM EST | 135.00 | 0.16 | 0.14 | 0.18 | -0.02 | -11.11% | 9 | 447 | 49.12% |
| BABA240419C00140000 | 2023-12-08 1:09PM EST | 140.00 | 0.17 | 0.11 | 0.16 | -0.02 | -10.53% | 16 | 293 | 50.49% |
| BABA240419C00145000 | 2023-12-08 10:00AM EST | 145.00 | 0.11 | 0.07 | 0.12 | -0.02 | -15.38% | 2 | 42 | 50.68% |
| BABA240419C00150000 | 2023-12-07 12:46PM EST | 150.00 | 0.08 | 0.08 | 0.17 | -0.02 | -20.00% | 1 | 1,032 | 53.03% |
| BABA240419C00155000 | 2023-11-30 12:32PM EST | 155.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 986 | 53.42% |
| BABA240419C00160000 | 2023-11-30 12:34PM EST | 160.00 | 0.05 | 0.02 | 0.14 | 0.00 | - | 29 | 40 | 53.81% |
| BABA240419C00165000 | 2023-12-07 9:38AM EST | 165.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 1 | 23 | 54.69% |
| BABA240419C00170000 | 2023-11-30 12:34PM EST | 170.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 2 | 15 | 55.86% |
| BABA240419C00175000 | 2023-12-08 1:22PM EST | 175.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 10 | 615 | 58.01% |
| BABA240419C00180000 | 2023-11-29 10:36AM EST | 180.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 10 | 58.01% |
| BABA240419C00185000 | 2023-12-08 11:59AM EST | 185.00 | 0.06 | 0.00 | 0.12 | -0.04 | -40.00% | 5 | 28 | 59.96% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00007500 | 2023-11-15 12:24PM EST | 7.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 142.97% |
| BABA240419P00012500 | 2023-09-14 8:31AM EST | 12.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 126.56% |
| BABA240419P00022500 | 2023-09-07 8:30AM EST | 22.50 | 0.75 | 0.00 | 0.13 | 0.00 | - | - | 1 | 82.81% |
| BABA240419P00025000 | 2023-08-23 1:46PM EST | 25.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 74.02% |
| BABA240419P00030000 | 2023-10-25 8:54AM EST | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240419P00035000 | 2023-12-05 3:38PM EST | 35.00 | 0.08 | 0.04 | 0.12 | 0.00 | - | 242 | 268 | 54.49% |
| BABA240419P00040000 | 2023-12-06 1:59PM EST | 40.00 | 0.16 | 0.09 | 0.14 | 0.00 | - | 6 | 57 | 49.22% |
| BABA240419P00045000 | 2023-12-08 2:57PM EST | 45.00 | 0.22 | 0.21 | 0.30 | -0.13 | -37.14% | 2 | 264 | 46.39% |
| BABA240419P00050000 | 2023-12-08 10:21AM EST | 50.00 | 0.49 | 0.43 | 0.49 | -0.02 | -3.92% | 247 | 671 | 41.80% |
| BABA240419P00055000 | 2023-12-08 12:47PM EST | 55.00 | 0.86 | 0.85 | 0.89 | -0.09 | -9.47% | 241 | 4,294 | 38.72% |
| BABA240419P00060000 | 2023-12-08 1:14PM EST | 60.00 | 1.65 | 1.60 | 1.68 | -0.08 | -4.62% | 25 | 1,881 | 36.98% |
| BABA240419P00065000 | 2023-12-08 12:46PM EST | 65.00 | 2.99 | 2.88 | 3.05 | -0.01 | -0.33% | 86 | 1,753 | 36.15% |
| BABA240419P00070000 | 2023-12-08 2:29PM EST | 70.00 | 4.80 | 4.80 | 5.00 | -0.20 | -4.00% | 139 | 3,088 | 35.19% |
| BABA240419P00075000 | 2023-12-08 3:57PM EST | 75.00 | 7.65 | 7.45 | 7.70 | 0.00 | - | 297 | 2,588 | 34.88% |
| BABA240419P00080000 | 2023-12-08 1:11PM EST | 80.00 | 10.90 | 10.40 | 11.20 | -0.16 | -1.45% | 29 | 6,212 | 35.77% |
| BABA240419P00085000 | 2023-12-06 3:35PM EST | 85.00 | 15.48 | 14.15 | 15.30 | 0.00 | - | 6 | 1,199 | 37.66% |
| BABA240419P00090000 | 2023-12-08 3:52PM EST | 90.00 | 19.23 | 19.20 | 19.50 | -0.07 | -0.36% | 6 | 571 | 38.01% |
| BABA240419P00095000 | 2023-12-06 12:44PM EST | 95.00 | 23.95 | 23.45 | 24.30 | 0.00 | - | 24 | 454 | 41.72% |
| BABA240419P00100000 | 2023-12-07 10:17AM EST | 100.00 | 28.67 | 27.15 | 29.15 | 0.00 | - | 1 | 117 | 45.13% |
| BABA240419P00105000 | 2023-12-07 10:43AM EST | 105.00 | 33.85 | 32.30 | 34.80 | 0.00 | - | 1 | 137 | 55.86% |
| BABA240419P00110000 | 2023-12-08 1:36PM EST | 110.00 | 38.70 | 38.10 | 38.95 | +0.25 | +0.65% | 12 | 465 | 51.34% |
| BABA240419P00115000 | 2023-12-08 1:37PM EST | 115.00 | 43.55 | 43.30 | 45.65 | +6.40 | +17.23% | 10 | 164 | 60.99% |
| BABA240419P00120000 | 2023-12-08 11:15AM EST | 120.00 | 48.06 | 47.80 | 49.55 | +4.89 | +11.33% | 30 | 84 | 54.83% |
| BABA240419P00125000 | 2023-11-21 9:58AM EST | 125.00 | 46.50 | 52.65 | 54.65 | 0.00 | - | 4 | 6 | 57.62% |
| BABA240419P00130000 | 2023-10-26 10:09AM EST | 130.00 | 47.08 | 51.20 | 52.65 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240419P00135000 | 2023-10-12 10:29AM EST | 135.00 | 49.20 | 52.05 | 52.45 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240419P00140000 | 2023-10-27 12:16PM EST | 140.00 | 57.25 | 61.35 | 62.20 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240419P00145000 | 2023-09-08 12:15PM EST | 145.00 | 55.05 | 58.80 | 59.05 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240419P00160000 | 2023-09-29 2:10PM EST | 160.00 | 73.15 | 76.60 | 77.90 | 0.00 | - | 20 | 0 | 0.00% |
| BABA240419P00180000 | 2023-09-15 8:32AM EST | 180.00 | 92.30 | 95.05 | 96.90 | 0.00 | - | - | 0 | 0.00% |
| BABA240419P00185000 | 2023-11-09 2:57PM EST | 185.00 | 102.39 | 112.65 | 114.25 | 0.00 | - | - | 0 | 81.64% |
© 2023 Yahoo. Todos os direitos reservados.