Mercado abrirá em 1 h 42 min
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,45 +0,62 (+0,78%) OURO
2.345,90 -10,60 (-0,45%) Bitcoin USD
67.782,08 -769,48 (-1,12%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240614C00040000 | 2024-05-21 3:27PM EDT | 40.00 | 46.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BABA240614C00045000 | 2024-05-21 12:37PM EDT | 45.00 | 41.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BABA240614C00060000 | 2024-05-17 10:31AM EDT | 60.00 | 29.66 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BABA240614C00065000 | 2024-05-23 9:38AM EDT | 65.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BABA240614C00066000 | 2024-05-14 2:11PM EDT | 66.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| BABA240614C00069000 | 2024-05-24 9:41AM EDT | 69.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| BABA240614C00070000 | 2024-05-24 2:49PM EDT | 70.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| BABA240614C00071000 | 2024-05-23 10:49AM EDT | 71.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA240614C00072000 | 2024-05-28 10:06AM EDT | 72.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| BABA240614C00073000 | 2024-05-17 1:03PM EDT | 73.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| BABA240614C00074000 | 2024-05-24 12:44PM EDT | 74.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BABA240614C00075000 | 2024-05-28 11:01AM EDT | 75.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 13 | 111 | 0.00% |
| BABA240614C00076000 | 2024-05-28 3:28PM EDT | 76.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| BABA240614C00077000 | 2024-05-28 3:54PM EDT | 77.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| BABA240614C00078000 | 2024-05-24 2:34PM EDT | 78.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 28 | 143 | 0.00% |
| BABA240614C00079000 | 2024-05-28 12:39PM EDT | 79.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 108 | 483 | 0.00% |
| BABA240614C00080000 | 2024-05-28 2:38PM EDT | 80.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 115 | 832 | 0.00% |
| BABA240614C00081000 | 2024-05-28 2:56PM EDT | 81.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 139 | 505 | 0.78% |
| BABA240614C00082000 | 2024-05-28 3:46PM EDT | 82.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 72 | 1,021 | 3.13% |
| BABA240614C00083000 | 2024-05-28 3:23PM EDT | 83.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 66 | 738 | 3.13% |
| BABA240614C00084000 | 2024-05-28 3:58PM EDT | 84.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 160 | 2,130 | 6.25% |
| BABA240614C00085000 | 2024-05-28 3:59PM EDT | 85.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 289 | 2,936 | 6.25% |
| BABA240614C00086000 | 2024-05-28 3:47PM EDT | 86.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 804 | 737 | 6.25% |
| BABA240614C00087000 | 2024-05-28 3:56PM EDT | 87.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 18 | 292 | 6.25% |
| BABA240614C00088000 | 2024-05-28 3:55PM EDT | 88.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 246 | 1,141 | 12.50% |
| BABA240614C00089000 | 2024-05-28 3:54PM EDT | 89.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 69 | 513 | 12.50% |
| BABA240614C00090000 | 2024-05-28 3:49PM EDT | 90.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 510 | 1,793 | 12.50% |
| BABA240614C00091000 | 2024-05-28 3:49PM EDT | 91.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 26 | 104 | 12.50% |
| BABA240614C00092000 | 2024-05-28 3:51PM EDT | 92.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 51 | 121 | 12.50% |
| BABA240614C00093000 | 2024-05-28 2:49PM EDT | 93.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 32 | 404 | 12.50% |
| BABA240614C00094000 | 2024-05-28 3:54PM EDT | 94.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 112 | 210 | 12.50% |
| BABA240614C00095000 | 2024-05-28 3:11PM EDT | 95.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 568 | 1,016 | 12.50% |
| BABA240614C00100000 | 2024-05-28 12:41PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 391 | 1,762 | 25.00% |
| BABA240614C00105000 | 2024-05-28 3:30PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 126 | 25.00% |
| BABA240614C00110000 | 2024-05-28 3:09PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 137 | 980 | 25.00% |
| BABA240614C00115000 | 2024-05-28 2:58PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 25.00% |
| BABA240614C00120000 | 2024-05-22 10:43AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 884 | 50.00% |
| BABA240614C00125000 | 2024-05-22 9:50AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BABA240614C00130000 | 2024-05-17 1:11PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 4 | 50.00% |
| BABA240614C00135000 | 2024-05-17 1:06PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 50.00% |
| BABA240614C00140000 | 2024-05-28 12:11PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 65 | 50.00% |
Opções de vendapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240614P00040000 | 2024-05-17 10:20AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| BABA240614P00045000 | 2024-05-28 12:06PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BABA240614P00055000 | 2024-05-24 3:56PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 139 | 50.00% |
| BABA240614P00060000 | 2024-05-24 12:04PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| BABA240614P00064000 | 2024-05-22 2:07PM EDT | 64.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 57 | 25.00% |
| BABA240614P00065000 | 2024-05-22 1:15PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 53 | 71 | 25.00% |
| BABA240614P00066000 | 2024-05-28 3:50PM EDT | 66.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 51 | 192 | 25.00% |
| BABA240614P00067000 | 2024-05-28 1:07PM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 83 | 25.00% |
| BABA240614P00068000 | 2024-05-24 1:40PM EDT | 68.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 25.00% |
| BABA240614P00069000 | 2024-05-28 3:55PM EDT | 69.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 127 | 531 | 12.50% |
| BABA240614P00070000 | 2024-05-28 2:39PM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 61 | 555 | 12.50% |
| BABA240614P00071000 | 2024-05-28 2:38PM EDT | 71.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 105 | 177 | 12.50% |
| BABA240614P00072000 | 2024-05-28 2:36PM EDT | 72.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 19 | 259 | 12.50% |
| BABA240614P00073000 | 2024-05-28 3:00PM EDT | 73.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 12 | 680 | 12.50% |
| BABA240614P00074000 | 2024-05-28 3:59PM EDT | 74.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 155 | 205 | 12.50% |
| BABA240614P00075000 | 2024-05-28 3:00PM EDT | 75.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 148 | 443 | 6.25% |
| BABA240614P00076000 | 2024-05-28 3:50PM EDT | 76.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 133 | 359 | 6.25% |
| BABA240614P00077000 | 2024-05-28 2:51PM EDT | 77.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 57 | 381 | 6.25% |
| BABA240614P00078000 | 2024-05-28 3:41PM EDT | 78.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 141 | 458 | 3.13% |
| BABA240614P00079000 | 2024-05-28 2:29PM EDT | 79.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 104 | 582 | 3.13% |
| BABA240614P00080000 | 2024-05-28 3:53PM EDT | 80.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 303 | 1,186 | 0.78% |
| BABA240614P00081000 | 2024-05-28 3:54PM EDT | 81.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 8 | 325 | 0.00% |
| BABA240614P00082000 | 2024-05-28 3:56PM EDT | 82.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 3 | 225 | 0.00% |
| BABA240614P00083000 | 2024-05-28 2:35PM EDT | 83.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 110 | 0.00% |
| BABA240614P00084000 | 2024-05-28 12:15PM EDT | 84.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| BABA240614P00085000 | 2024-05-28 3:29PM EDT | 85.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 52 | 1,347 | 0.00% |
| BABA240614P00086000 | 2024-05-28 2:39PM EDT | 86.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 0.00% |
| BABA240614P00087000 | 2024-05-24 11:20AM EDT | 87.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 683 | 0.00% |
| BABA240614P00088000 | 2024-05-28 11:53AM EDT | 88.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 714 | 0.00% |
| BABA240614P00089000 | 2024-05-28 10:47AM EDT | 89.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| BABA240614P00090000 | 2024-05-28 10:47AM EDT | 90.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 12 | 153 | 0.00% |
| BABA240614P00091000 | 2024-05-24 1:25PM EDT | 91.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| BABA240614P00092000 | 2024-05-22 11:26AM EDT | 92.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| BABA240614P00093000 | 2024-05-17 10:35AM EDT | 93.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| BABA240614P00095000 | 2024-05-23 1:43PM EDT | 95.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| BABA240614P00100000 | 2024-05-28 10:05AM EDT | 100.00 | 20.19 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| BABA240614P00110000 | 2024-05-17 10:42AM EDT | 110.00 | 20.87 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| BABA240614P00115000 | 2024-05-22 10:29AM EDT | 115.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA240614P00120000 | 2024-05-22 10:31AM EDT | 120.00 | 36.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240614P00125000 | 2024-05-23 2:21PM EDT | 125.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| BABA240614P00130000 | 2024-05-23 10:26AM EDT | 130.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| BABA240614P00140000 | 2024-05-23 1:37PM EDT | 140.00 | 60.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.