Mercado fechará em 1 h 46 min
BOVESPA
126.126,54 -1.225,25 (-0,96%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.179,35 -648,51 (-1,12%) PETROLEO CRU
81,88 -0,75 (-0,91%) OURO
2.308,00 -49,70 (-2,11%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:14PM EDT. Mercado aberto.
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00055000 | 2024-04-26 11:33AM EDT | 55.00 | 20.47 | 19.95 | 20.15 | 0.00 | - | 1 | 1 | 101.17% |
| BABA240510C00060000 | 2024-04-26 1:00PM EDT | 60.00 | 15.50 | 14.85 | 15.10 | 0.00 | - | 1 | 31 | 69.53% |
| BABA240510C00062000 | 2024-04-25 12:50PM EDT | 62.00 | 12.95 | 12.85 | 13.40 | 0.00 | - | 5 | 62 | 72.66% |
| BABA240510C00064000 | 2024-04-23 2:33PM EDT | 64.00 | 8.82 | 11.00 | 11.15 | 0.00 | - | 20 | 25 | 59.77% |
| BABA240510C00065000 | 2024-04-29 2:44PM EDT | 65.00 | 11.50 | 9.85 | 10.10 | 0.00 | - | 1 | 175 | 56.54% |
| BABA240510C00066000 | 2024-04-24 2:32PM EDT | 66.00 | 8.45 | 8.85 | 9.35 | 0.00 | - | 1 | 8 | 51.76% |
| BABA240510C00067000 | 2024-04-30 12:27PM EDT | 67.00 | 7.84 | 7.85 | 8.15 | +0.79 | +11.21% | 2 | 100 | 49.41% |
| BABA240510C00068000 | 2024-04-30 10:06AM EDT | 68.00 | 6.85 | 6.90 | 7.15 | -1.05 | -13.29% | 22 | 853 | 44.43% |
| BABA240510C00069000 | 2024-04-29 3:06PM EDT | 69.00 | 7.45 | 6.10 | 6.25 | 0.00 | - | 10 | 357 | 43.26% |
| BABA240510C00070000 | 2024-04-29 12:58PM EDT | 70.00 | 6.51 | 5.15 | 5.25 | 0.00 | - | 4 | 582 | 37.89% |
| BABA240510C00071000 | 2024-04-30 11:47AM EDT | 71.00 | 4.11 | 4.25 | 4.35 | -1.60 | -28.02% | 30 | 934 | 35.35% |
| BABA240510C00072000 | 2024-04-30 10:08AM EDT | 72.00 | 3.45 | 3.40 | 3.55 | -1.30 | -27.37% | 6 | 1,584 | 34.47% |
| BABA240510C00073000 | 2024-04-30 1:23PM EDT | 73.00 | 2.62 | 2.69 | 2.76 | -1.45 | -35.63% | 168 | 1,290 | 32.42% |
| BABA240510C00074000 | 2024-04-30 1:00PM EDT | 74.00 | 1.94 | 2.06 | 2.13 | -1.36 | -41.21% | 87 | 874 | 32.18% |
| BABA240510C00075000 | 2024-04-30 1:52PM EDT | 75.00 | 1.57 | 1.50 | 1.58 | -1.07 | -40.53% | 305 | 4,734 | 31.69% |
| BABA240510C00076000 | 2024-04-30 1:55PM EDT | 76.00 | 1.12 | 1.12 | 1.16 | -0.93 | -45.37% | 309 | 3,764 | 31.86% |
| BABA240510C00077000 | 2024-04-30 1:54PM EDT | 77.00 | 0.81 | 0.80 | 0.84 | -0.75 | -48.08% | 1,268 | 3,021 | 32.28% |
| BABA240510C00078000 | 2024-04-30 1:36PM EDT | 78.00 | 0.57 | 0.57 | 0.60 | -0.64 | -52.89% | 372 | 2,402 | 32.76% |
| BABA240510C00079000 | 2024-04-30 1:00PM EDT | 79.00 | 0.39 | 0.39 | 0.44 | -0.53 | -57.61% | 89 | 848 | 33.79% |
| BABA240510C00080000 | 2024-04-30 1:55PM EDT | 80.00 | 0.30 | 0.28 | 0.30 | -0.38 | -55.88% | 955 | 3,226 | 33.99% |
| BABA240510C00081000 | 2024-04-30 12:37PM EDT | 81.00 | 0.20 | 0.20 | 0.24 | -0.31 | -60.78% | 131 | 1,215 | 35.94% |
| BABA240510C00082000 | 2024-04-30 12:59PM EDT | 82.00 | 0.16 | 0.15 | 0.18 | -0.22 | -57.89% | 182 | 813 | 37.11% |
| BABA240510C00083000 | 2024-04-30 1:03PM EDT | 83.00 | 0.12 | 0.11 | 0.14 | -0.17 | -58.62% | 80 | 347 | 38.48% |
| BABA240510C00084000 | 2024-04-30 10:42AM EDT | 84.00 | 0.11 | 0.08 | 0.11 | -0.11 | -50.00% | 14 | 142 | 39.84% |
| BABA240510C00085000 | 2024-04-30 12:51PM EDT | 85.00 | 0.07 | 0.07 | 0.08 | -0.09 | -56.25% | 317 | 929 | 40.63% |
| BABA240510C00086000 | 2024-04-30 11:39AM EDT | 86.00 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 22 | 132 | 42.58% |
| BABA240510C00090000 | 2024-04-30 11:44AM EDT | 90.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 27 | 349 | 47.66% |
| BABA240510C00095000 | 2024-04-29 10:50AM EDT | 95.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 54 | 64.06% |
| BABA240510C00100000 | 2024-04-24 10:57AM EDT | 100.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 71.09% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00040000 | 2024-04-04 3:59PM EDT | 40.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 121.88% |
| BABA240510P00050000 | 2024-04-19 11:30AM EDT | 50.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 14 | 103.13% |
| BABA240510P00055000 | 2024-04-30 11:54AM EDT | 55.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 4 | 11 | 75.00% |
| BABA240510P00059000 | 2024-04-22 9:30AM EDT | 59.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 12 | 66.41% |
| BABA240510P00060000 | 2024-04-26 1:34PM EDT | 60.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 7 | 33 | 62.50% |
| BABA240510P00061000 | 2024-04-30 10:15AM EDT | 61.00 | 0.03 | 0.01 | 0.10 | -0.04 | -57.14% | 7 | 29 | 58.40% |
| BABA240510P00062000 | 2024-04-30 10:05AM EDT | 62.00 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 10 | 23 | 51.95% |
| BABA240510P00063000 | 2024-04-24 9:36AM EDT | 63.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1 | 83 | 48.05% |
| BABA240510P00064000 | 2024-04-29 11:21AM EDT | 64.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 123 | 44.14% |
| BABA240510P00065000 | 2024-04-30 12:27PM EDT | 65.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 5 | 509 | 40.43% |
| BABA240510P00066000 | 2024-04-30 12:23PM EDT | 66.00 | 0.07 | 0.03 | 0.07 | +0.03 | +75.00% | 6 | 294 | 40.23% |
| BABA240510P00067000 | 2024-04-30 10:24AM EDT | 67.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 5 | 529 | 36.33% |
| BABA240510P00068000 | 2024-04-30 10:41AM EDT | 68.00 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 7 | 474 | 33.99% |
| BABA240510P00069000 | 2024-04-30 12:43PM EDT | 69.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 8 | 802 | 32.23% |
| BABA240510P00070000 | 2024-04-30 1:23PM EDT | 70.00 | 0.20 | 0.16 | 0.19 | +0.07 | +53.85% | 140 | 1,179 | 30.66% |
| BABA240510P00071000 | 2024-04-30 1:26PM EDT | 71.00 | 0.30 | 0.27 | 0.31 | +0.11 | +57.89% | 52 | 703 | 30.18% |
| BABA240510P00072000 | 2024-04-30 1:26PM EDT | 72.00 | 0.49 | 0.44 | 0.48 | +0.20 | +68.97% | 325 | 679 | 29.44% |
| BABA240510P00073000 | 2024-04-30 1:51PM EDT | 73.00 | 0.72 | 0.69 | 0.73 | +0.28 | +63.64% | 1,974 | 2,330 | 28.91% |
| BABA240510P00074000 | 2024-04-30 1:51PM EDT | 74.00 | 1.06 | 1.04 | 1.08 | +0.39 | +58.21% | 626 | 536 | 28.61% |
| BABA240510P00075000 | 2024-04-30 1:49PM EDT | 75.00 | 1.56 | 1.50 | 1.54 | +0.54 | +52.94% | 257 | 714 | 28.42% |
| BABA240510P00076000 | 2024-04-30 1:23PM EDT | 76.00 | 2.23 | 2.10 | 2.14 | +0.78 | +53.79% | 75 | 513 | 28.86% |
| BABA240510P00077000 | 2024-04-30 11:25AM EDT | 77.00 | 2.85 | 2.76 | 2.96 | +0.84 | +41.79% | 51 | 146 | 32.06% |
| BABA240510P00078000 | 2024-04-30 11:25AM EDT | 78.00 | 3.62 | 3.50 | 3.60 | +1.02 | +39.23% | 40 | 144 | 29.49% |
| BABA240510P00079000 | 2024-04-30 11:13AM EDT | 79.00 | 4.56 | 4.35 | 4.50 | +1.14 | +33.33% | 9 | 49 | 31.74% |
| BABA240510P00080000 | 2024-04-30 1:36PM EDT | 80.00 | 5.43 | 5.25 | 5.40 | +1.06 | +24.26% | 1 | 95 | 32.96% |
| BABA240510P00081000 | 2024-04-29 12:42PM EDT | 81.00 | 5.05 | 6.15 | 6.30 | 0.00 | - | 1 | 13 | 32.81% |
| BABA240510P00082000 | 2024-04-30 12:24PM EDT | 82.00 | 7.40 | 7.10 | 7.25 | +0.87 | +13.32% | 1 | 4 | 33.79% |
| BABA240510P00083000 | 2024-04-16 3:57PM EDT | 83.00 | 13.37 | 7.65 | 8.30 | 0.00 | - | 1 | 0 | 40.23% |
| BABA240510P00085000 | 2024-04-26 10:46AM EDT | 85.00 | 9.47 | 9.90 | 10.35 | 0.00 | - | 2 | 2 | 50.00% |
| BABA240510P00090000 | 2024-04-19 12:17PM EDT | 90.00 | 21.50 | 15.05 | 15.25 | 0.00 | - | 2 | 0 | 58.98% |
| BABA240510P00100000 | 2024-04-18 9:55AM EDT | 100.00 | 31.00 | 24.80 | 25.60 | 0.00 | - | - | 0 | 78.32% |
© 2024 Yahoo. Todos os direitos reservados.