Mercado abrirá em 2 h 43 min
BOVESPA
128.154,79 +554,79 (+0,43%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.731,12 +13,12 (+0,02%) PETROLEO CRU
79,11 -0,01 (-0,01%) OURO
2.351,80 +8,80 (+0,38%) Bitcoin USD
61.632,77 -1.113,53 (-1,77%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240607C00062000 | 2024-05-01 3:18PM EDT | 62.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BABA240607C00066000 | 2024-04-30 3:48PM EDT | 66.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240607C00067000 | 2024-05-13 9:47AM EDT | 67.00 | 17.57 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BABA240607C00068000 | 2024-05-08 10:34AM EDT | 68.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240607C00069000 | 2024-05-08 11:06AM EDT | 69.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240607C00070000 | 2024-05-13 3:03PM EDT | 70.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BABA240607C00071000 | 2024-05-13 10:23AM EDT | 71.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA240607C00072000 | 2024-05-13 9:58AM EDT | 72.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240607C00073000 | 2024-05-10 3:41PM EDT | 73.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240607C00074000 | 2024-05-13 1:24PM EDT | 74.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240607C00075000 | 2024-05-13 3:57PM EDT | 75.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BABA240607C00076000 | 2024-05-13 1:10PM EDT | 76.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA240607C00077000 | 2024-05-13 2:26PM EDT | 77.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| BABA240607C00078000 | 2024-05-13 3:52PM EDT | 78.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| BABA240607C00079000 | 2024-05-13 3:51PM EDT | 79.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| BABA240607C00080000 | 2024-05-13 3:47PM EDT | 80.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.00% |
| BABA240607C00081000 | 2024-05-13 3:31PM EDT | 81.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| BABA240607C00082000 | 2024-05-13 3:53PM EDT | 82.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| BABA240607C00083000 | 2024-05-13 3:57PM EDT | 83.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| BABA240607C00084000 | 2024-05-13 3:51PM EDT | 84.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| BABA240607C00085000 | 2024-05-13 3:57PM EDT | 85.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 0.78% |
| BABA240607C00086000 | 2024-05-13 3:57PM EDT | 86.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| BABA240607C00087000 | 2024-05-13 3:47PM EDT | 87.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| BABA240607C00088000 | 2024-05-13 3:58PM EDT | 88.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 3.13% |
| BABA240607C00089000 | 2024-05-13 3:47PM EDT | 89.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 6.25% |
| BABA240607C00090000 | 2024-05-13 3:59PM EDT | 90.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 6.25% |
| BABA240607C00091000 | 2024-05-13 3:47PM EDT | 91.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| BABA240607C00092000 | 2024-05-13 3:32PM EDT | 92.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| BABA240607C00093000 | 2024-05-13 3:48PM EDT | 93.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BABA240607C00094000 | 2024-05-13 3:36PM EDT | 94.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| BABA240607C00095000 | 2024-05-13 3:58PM EDT | 95.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,215 | 0 | 12.50% |
| BABA240607C00100000 | 2024-05-13 3:46PM EDT | 100.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| BABA240607C00105000 | 2024-05-13 2:58PM EDT | 105.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| BABA240607C00110000 | 2024-05-13 9:33AM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| BABA240607C00115000 | 2024-05-13 3:39PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| BABA240607C00120000 | 2024-05-10 2:09PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BABA240607C00125000 | 2024-05-13 3:37PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| BABA240607C00130000 | 2024-05-13 2:19PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BABA240607C00135000 | 2024-05-13 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BABA240607C00140000 | 2024-05-13 10:00AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240607P00040000 | 2024-05-07 12:19PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA240607P00050000 | 2024-05-07 10:52AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA240607P00055000 | 2024-05-07 10:50AM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BABA240607P00060000 | 2024-05-13 3:41PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BABA240607P00062000 | 2024-05-13 3:40PM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BABA240607P00063000 | 2024-05-10 1:35PM EDT | 63.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240607P00064000 | 2024-05-13 3:39PM EDT | 64.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BABA240607P00065000 | 2024-05-13 3:37PM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BABA240607P00066000 | 2024-05-13 3:39PM EDT | 66.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| BABA240607P00067000 | 2024-05-13 3:38PM EDT | 67.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| BABA240607P00068000 | 2024-05-13 12:54PM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 25.00% |
| BABA240607P00069000 | 2024-05-13 11:38AM EDT | 69.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BABA240607P00070000 | 2024-05-13 3:44PM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| BABA240607P00071000 | 2024-05-13 2:46PM EDT | 71.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| BABA240607P00072000 | 2024-05-13 1:21PM EDT | 72.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| BABA240607P00073000 | 2024-05-13 2:42PM EDT | 73.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| BABA240607P00074000 | 2024-05-13 3:22PM EDT | 74.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| BABA240607P00075000 | 2024-05-13 3:45PM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| BABA240607P00076000 | 2024-05-13 3:35PM EDT | 76.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| BABA240607P00077000 | 2024-05-13 3:38PM EDT | 77.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| BABA240607P00078000 | 2024-05-13 2:31PM EDT | 78.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| BABA240607P00079000 | 2024-05-13 3:57PM EDT | 79.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 6.25% |
| BABA240607P00080000 | 2024-05-13 3:58PM EDT | 80.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 6.25% |
| BABA240607P00081000 | 2024-05-13 3:47PM EDT | 81.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| BABA240607P00082000 | 2024-05-13 3:59PM EDT | 82.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| BABA240607P00083000 | 2024-05-13 2:10PM EDT | 83.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
| BABA240607P00084000 | 2024-05-13 3:59PM EDT | 84.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.78% |
| BABA240607P00085000 | 2024-05-13 3:27PM EDT | 85.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| BABA240607P00086000 | 2024-05-13 2:51PM EDT | 86.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA240607P00087000 | 2024-05-13 3:51PM EDT | 87.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA240607P00088000 | 2024-05-13 3:41PM EDT | 88.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| BABA240607P00089000 | 2024-05-13 10:09AM EDT | 89.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA240607P00090000 | 2024-05-13 3:27PM EDT | 90.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BABA240607P00095000 | 2024-05-02 3:37PM EDT | 95.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA240607P00100000 | 2024-05-13 12:45PM EDT | 100.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240607P00110000 | 2024-05-13 10:55AM EDT | 110.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.