Mercado abrirá em 3 h 3 min
BOVESPA
127.351,79 +825,52 (+0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.827,86 -5,99 (-0,01%) PETROLEO CRU
82,78 +0,15 (+0,18%) OURO
2.327,00 -30,70 (-1,30%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524C00040000 | 2024-04-26 11:35AM EDT | 40.00 | 35.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240524C00050000 | 2024-04-26 9:45AM EDT | 50.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240524C00055000 | 2024-04-17 12:08PM EDT | 55.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240524C00060000 | 2024-04-24 10:11AM EDT | 60.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240524C00062000 | 2024-04-18 9:35AM EDT | 62.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240524C00063000 | 2024-04-19 12:23PM EDT | 63.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA240524C00064000 | 2024-04-26 11:28AM EDT | 64.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240524C00065000 | 2024-04-26 1:33PM EDT | 65.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| BABA240524C00066000 | 2024-04-29 1:58PM EDT | 66.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BABA240524C00067000 | 2024-04-29 9:30AM EDT | 67.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240524C00068000 | 2024-04-29 9:37AM EDT | 68.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA240524C00069000 | 2024-04-29 2:49PM EDT | 69.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240524C00070000 | 2024-04-29 12:01PM EDT | 70.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240524C00071000 | 2024-04-29 10:19AM EDT | 71.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240524C00072000 | 2024-04-29 11:07AM EDT | 72.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240524C00073000 | 2024-04-29 3:46PM EDT | 73.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BABA240524C00074000 | 2024-04-29 3:00PM EDT | 74.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA240524C00075000 | 2024-04-29 3:51PM EDT | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| BABA240524C00076000 | 2024-04-29 2:28PM EDT | 76.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| BABA240524C00077000 | 2024-04-29 2:00PM EDT | 77.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.78% |
| BABA240524C00078000 | 2024-04-29 2:46PM EDT | 78.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| BABA240524C00079000 | 2024-04-29 3:41PM EDT | 79.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| BABA240524C00080000 | 2024-04-29 3:41PM EDT | 80.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 6.25% |
| BABA240524C00081000 | 2024-04-29 2:46PM EDT | 81.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| BABA240524C00082000 | 2024-04-29 3:48PM EDT | 82.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| BABA240524C00083000 | 2024-04-29 3:53PM EDT | 83.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| BABA240524C00084000 | 2024-04-29 3:59PM EDT | 84.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| BABA240524C00085000 | 2024-04-29 3:55PM EDT | 85.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| BABA240524C00086000 | 2024-04-29 3:51PM EDT | 86.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| BABA240524C00090000 | 2024-04-29 3:15PM EDT | 90.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 12.50% |
| BABA240524C00095000 | 2024-04-29 2:38PM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| BABA240524C00100000 | 2024-04-29 3:26PM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240524P00055000 | 2024-04-19 12:35PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| BABA240524P00057000 | 2024-04-22 10:44AM EDT | 57.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240524P00059000 | 2024-04-22 1:14PM EDT | 59.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BABA240524P00060000 | 2024-04-26 3:18PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| BABA240524P00061000 | 2024-04-24 9:52AM EDT | 61.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BABA240524P00062000 | 2024-04-25 1:52PM EDT | 62.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| BABA240524P00063000 | 2024-04-29 3:43PM EDT | 63.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BABA240524P00064000 | 2024-04-29 2:16PM EDT | 64.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA240524P00065000 | 2024-04-29 1:18PM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| BABA240524P00066000 | 2024-04-26 10:45AM EDT | 66.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA240524P00067000 | 2024-04-29 3:46PM EDT | 67.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BABA240524P00068000 | 2024-04-29 3:43PM EDT | 68.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| BABA240524P00069000 | 2024-04-29 2:24PM EDT | 69.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BABA240524P00070000 | 2024-04-29 3:39PM EDT | 70.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| BABA240524P00071000 | 2024-04-29 3:12PM EDT | 71.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| BABA240524P00072000 | 2024-04-29 3:57PM EDT | 72.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| BABA240524P00073000 | 2024-04-29 3:46PM EDT | 73.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| BABA240524P00074000 | 2024-04-29 3:47PM EDT | 74.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| BABA240524P00075000 | 2024-04-29 3:47PM EDT | 75.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| BABA240524P00076000 | 2024-04-29 1:43PM EDT | 76.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| BABA240524P00077000 | 2024-04-29 3:36PM EDT | 77.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240524P00078000 | 2024-04-29 11:06AM EDT | 78.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240524P00079000 | 2024-04-26 10:38AM EDT | 79.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240524P00080000 | 2024-04-29 12:44PM EDT | 80.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240524P00081000 | 2024-04-17 11:46AM EDT | 81.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240524P00082000 | 2024-04-09 11:50AM EDT | 82.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240524P00083000 | 2024-04-15 12:24PM EDT | 83.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BABA240524P00085000 | 2024-04-29 3:49PM EDT | 85.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240524P00086000 | 2024-04-26 9:31AM EDT | 86.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240524P00090000 | 2024-04-10 11:02AM EDT | 90.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240524P00095000 | 2024-04-24 12:44PM EDT | 95.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.