BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621C00005000 | 2023-04-20 1:08PM EDT | 5.00 | 86.60 | 77.40 | 81.95 | 0.00 | - | 2 | 136 | 337.50% |
| BABA240621C00010000 | 2023-04-05 11:28AM EDT | 10.00 | 89.43 | 71.50 | 76.35 | 0.00 | - | 4 | 2 | 187.84% |
| BABA240621C00015000 | 2023-03-15 10:19AM EDT | 15.00 | 67.00 | 79.35 | 81.90 | 0.00 | - | 4 | 3 | 494.92% |
| BABA240621C00020000 | 2023-04-24 2:49PM EDT | 20.00 | 67.80 | 60.75 | 64.45 | 0.00 | - | 2 | 27 | 101.22% |
| BABA240621C00025000 | 2023-01-04 3:42PM EDT | 25.00 | 81.53 | 81.70 | 86.15 | 0.00 | - | 2 | 650 | 0.00% |
| BABA240621C00030000 | 2023-05-25 2:55PM EDT | 30.00 | 51.14 | 51.55 | 54.95 | 0.00 | - | 5 | 167 | 81.13% |
| BABA240621C00035000 | 2023-05-10 10:58AM EDT | 35.00 | 50.70 | 47.40 | 49.65 | 0.00 | - | 2 | 68 | 72.63% |
| BABA240621C00040000 | 2023-05-26 3:11PM EDT | 40.00 | 44.44 | 43.10 | 45.50 | -2.82 | -5.97% | 1 | 23 | 68.88% |
| BABA240621C00045000 | 2023-05-22 1:31PM EDT | 45.00 | 45.18 | 38.85 | 41.40 | 0.00 | - | 1 | 119 | 64.99% |
| BABA240621C00050000 | 2023-05-26 1:15PM EDT | 50.00 | 36.53 | 35.65 | 36.85 | +2.21 | +6.44% | 1 | 108 | 62.39% |
| BABA240621C00055000 | 2023-05-24 11:24AM EDT | 55.00 | 32.83 | 31.25 | 33.00 | 0.00 | - | 17 | 80 | 58.02% |
| BABA240621C00060000 | 2023-05-25 12:14PM EDT | 60.00 | 26.47 | 28.35 | 29.45 | 0.00 | - | 10 | 226 | 57.22% |
| BABA240621C00065000 | 2023-05-25 3:52PM EDT | 65.00 | 23.67 | 24.35 | 25.95 | 0.00 | - | 1 | 121 | 53.59% |
| BABA240621C00070000 | 2023-05-26 11:28AM EDT | 70.00 | 22.30 | 21.90 | 22.50 | +0.55 | +2.53% | 1 | 155 | 52.38% |
| BABA240621C00075000 | 2023-05-26 2:25PM EDT | 75.00 | 19.67 | 19.10 | 19.75 | +2.15 | +12.27% | 2 | 429 | 51.05% |
| BABA240621C00080000 | 2023-05-26 12:30PM EDT | 80.00 | 17.15 | 16.75 | 17.25 | +1.71 | +11.08% | 42 | 1,225 | 50.17% |
| BABA240621C00085000 | 2023-05-26 3:36PM EDT | 85.00 | 14.65 | 14.55 | 15.10 | +1.35 | +10.15% | 38 | 1,601 | 50.23% |
| BABA240621C00090000 | 2023-05-26 3:58PM EDT | 90.00 | 12.65 | 12.00 | 12.95 | +1.04 | +8.96% | 424 | 1,763 | 48.90% |
| BABA240621C00095000 | 2023-05-26 11:11AM EDT | 95.00 | 10.60 | 10.15 | 11.50 | +0.83 | +8.50% | 51 | 567 | 49.10% |
| BABA240621C00100000 | 2023-05-26 3:12PM EDT | 100.00 | 9.57 | 9.15 | 10.00 | +1.07 | +12.59% | 50 | 4,741 | 48.61% |
| BABA240621C00105000 | 2023-05-25 3:56PM EDT | 105.00 | 8.48 | 7.80 | 8.65 | +1.13 | +15.37% | 4 | 719 | 48.08% |
| BABA240621C00110000 | 2023-05-26 9:38AM EDT | 110.00 | 6.46 | 6.90 | 7.55 | +0.21 | +3.36% | 3 | 1,461 | 47.88% |
| BABA240621C00115000 | 2023-05-26 1:45PM EDT | 115.00 | 6.25 | 5.90 | 6.35 | +0.85 | +15.74% | 7 | 1,779 | 46.90% |
| BABA240621C00120000 | 2023-05-26 12:18PM EDT | 120.00 | 5.40 | 4.95 | 5.50 | +0.55 | +11.34% | 11 | 874 | 46.66% |
| BABA240621C00125000 | 2023-05-26 2:46PM EDT | 125.00 | 4.75 | 4.05 | 4.90 | +0.67 | +16.42% | 31 | 1,677 | 46.96% |
| BABA240621C00130000 | 2023-05-26 3:18PM EDT | 130.00 | 4.05 | 3.80 | 4.25 | +0.30 | +8.00% | 15 | 3,430 | 46.77% |
| BABA240621C00135000 | 2023-05-26 1:52PM EDT | 135.00 | 3.75 | 3.45 | 3.80 | +0.45 | +13.64% | 2 | 249 | 47.06% |
| BABA240621C00140000 | 2023-05-25 3:59PM EDT | 140.00 | 3.00 | 2.90 | 3.35 | +0.18 | +6.38% | 5 | 1,974 | 47.10% |
| BABA240621C00145000 | 2023-05-25 1:56PM EDT | 145.00 | 2.47 | 2.01 | 3.30 | 0.00 | - | 1 | 1,035 | 48.72% |
| BABA240621C00150000 | 2023-05-26 2:01PM EDT | 150.00 | 2.26 | 2.41 | 2.66 | +0.11 | +5.12% | 23 | 5,983 | 47.42% |
| BABA240621C00155000 | 2023-05-25 11:41AM EDT | 155.00 | 2.00 | 1.49 | 2.39 | 0.00 | - | 3 | 440 | 47.66% |
| BABA240621C00160000 | 2023-05-25 11:30AM EDT | 160.00 | 1.90 | 1.92 | 2.29 | 0.00 | - | 51 | 906 | 48.65% |
| BABA240621C00165000 | 2023-05-17 1:43PM EDT | 165.00 | 2.92 | 1.69 | 2.16 | 0.00 | - | 3 | 291 | 49.37% |
| BABA240621C00170000 | 2023-05-26 3:05PM EDT | 170.00 | 1.59 | 1.30 | 1.75 | +0.24 | +17.78% | 3 | 167 | 48.27% |
| BABA240621C00175000 | 2023-05-26 3:45PM EDT | 175.00 | 1.48 | 1.45 | 1.74 | +0.18 | +13.85% | 20 | 415 | 49.51% |
| BABA240621C00180000 | 2023-05-26 2:47PM EDT | 180.00 | 1.34 | 1.26 | 1.62 | +0.13 | +10.74% | 10 | 1,080 | 49.95% |
| BABA240621C00185000 | 2023-05-25 11:54AM EDT | 185.00 | 1.11 | 1.13 | 1.36 | 0.00 | - | 4 | 212 | 49.28% |
| BABA240621C00190000 | 2023-05-25 12:34PM EDT | 190.00 | 0.95 | 0.92 | 1.19 | 0.00 | - | 3 | 426 | 49.07% |
| BABA240621C00195000 | 2023-05-22 11:00AM EDT | 195.00 | 1.25 | 0.68 | 1.12 | 0.00 | - | 1 | 495 | 49.56% |
| BABA240621C00200000 | 2023-05-26 3:49PM EDT | 200.00 | 0.94 | 0.85 | 1.25 | +0.11 | +13.25% | 16 | 2,723 | 51.69% |
| BABA240621C00205000 | 2023-04-28 9:45AM EDT | 205.00 | 0.96 | 0.65 | 1.03 | 0.00 | - | 2 | 128 | 50.78% |
| BABA240621C00210000 | 2023-05-25 1:30PM EDT | 210.00 | 0.69 | 0.70 | 0.88 | 0.00 | - | 2 | 8,364 | 50.29% |
| BABA240621C00220000 | 2023-05-26 2:08PM EDT | 220.00 | 0.72 | 0.67 | 0.79 | +0.09 | +14.29% | 15 | 6,127 | 50.46% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621P00005000 | 2023-04-10 1:15PM EDT | 5.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 1,151 | 110.55% |
| BABA240621P00010000 | 2023-04-05 11:28AM EDT | 10.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | 4 | 1,000 | 92.77% |
| BABA240621P00015000 | 2023-02-23 11:17AM EDT | 15.00 | 0.14 | 0.02 | 0.61 | 0.00 | - | 2 | 63 | 85.55% |
| BABA240621P00020000 | 2023-05-11 10:26AM EDT | 20.00 | 0.20 | 0.00 | 0.49 | 0.00 | - | 10 | 19 | 68.26% |
| BABA240621P00025000 | 2023-05-22 9:31AM EDT | 25.00 | 0.50 | 0.11 | 0.52 | 0.00 | - | 1 | 390 | 60.30% |
| BABA240621P00030000 | 2023-05-19 3:38PM EDT | 30.00 | 0.40 | 0.22 | 0.67 | 0.00 | - | 1 | 72 | 54.88% |
| BABA240621P00035000 | 2023-05-19 3:36PM EDT | 35.00 | 0.68 | 0.48 | 0.94 | 0.00 | - | 1 | 542 | 51.86% |
| BABA240621P00040000 | 2023-05-25 2:55PM EDT | 40.00 | 1.23 | 0.91 | 1.35 | 0.00 | - | 11 | 220 | 52.15% |
| BABA240621P00045000 | 2023-05-26 1:29PM EDT | 45.00 | 1.66 | 1.51 | 1.90 | +0.08 | +5.06% | 3 | 766 | 49.51% |
| BABA240621P00050000 | 2023-05-26 12:51PM EDT | 50.00 | 2.31 | 2.19 | 2.56 | +0.11 | +5.00% | 1 | 357 | 46.85% |
| BABA240621P00055000 | 2023-05-25 2:00PM EDT | 55.00 | 3.30 | 3.10 | 3.55 | -0.25 | -7.04% | 1 | 613 | 45.30% |
| BABA240621P00060000 | 2023-05-25 3:33PM EDT | 60.00 | 4.70 | 3.85 | 4.55 | 0.00 | - | 1 | 4,589 | 42.86% |
| BABA240621P00065000 | 2023-05-26 9:30AM EDT | 65.00 | 5.75 | 5.65 | 5.95 | -0.49 | -7.85% | 2 | 1,361 | 41.33% |
| BABA240621P00070000 | 2023-05-26 3:35PM EDT | 70.00 | 7.50 | 7.30 | 7.65 | -0.50 | -6.25% | 235 | 2,213 | 40.00% |
| BABA240621P00075000 | 2023-05-26 9:44AM EDT | 75.00 | 9.90 | 9.20 | 10.10 | -0.31 | -3.04% | 2 | 1,267 | 40.22% |
| BABA240621P00080000 | 2023-05-26 3:35PM EDT | 80.00 | 11.80 | 11.70 | 12.50 | -0.85 | -6.72% | 90 | 2,459 | 39.29% |
| BABA240621P00085000 | 2023-05-26 9:32AM EDT | 85.00 | 14.95 | 14.40 | 15.05 | -0.52 | -3.36% | 1 | 1,080 | 37.97% |
| BABA240621P00090000 | 2023-05-25 10:51AM EDT | 90.00 | 17.90 | 17.25 | 17.70 | 0.00 | - | 1 | 3,997 | 36.13% |
| BABA240621P00095000 | 2023-05-24 11:49AM EDT | 95.00 | 20.20 | 20.40 | 21.55 | 0.00 | - | 2 | 1,038 | 37.12% |
| BABA240621P00100000 | 2023-05-26 3:59PM EDT | 100.00 | 24.13 | 23.50 | 25.05 | -1.17 | -4.62% | 3 | 1,252 | 36.32% |
| BABA240621P00105000 | 2023-05-24 11:26AM EDT | 105.00 | 27.65 | 27.60 | 28.90 | +0.20 | +0.73% | 1 | 796 | 35.94% |
| BABA240621P00110000 | 2023-05-26 3:59PM EDT | 110.00 | 31.77 | 31.35 | 32.95 | +3.72 | +13.26% | 3 | 1,709 | 35.62% |
| BABA240621P00115000 | 2023-05-25 9:33AM EDT | 115.00 | 36.68 | 35.20 | 36.65 | 0.00 | - | 10 | 1,502 | 33.17% |
| BABA240621P00120000 | 2023-05-26 10:30AM EDT | 120.00 | 40.39 | 39.90 | 40.55 | -0.66 | -1.61% | 4 | 767 | 30.24% |
| BABA240621P00125000 | 2023-05-26 12:14PM EDT | 125.00 | 44.65 | 43.90 | 45.50 | +0.40 | +0.90% | 3 | 235 | 32.04% |
| BABA240621P00130000 | 2023-05-26 12:31PM EDT | 130.00 | 49.17 | 48.95 | 49.70 | -0.93 | -1.86% | 5 | 1,002 | 28.42% |
| BABA240621P00135000 | 2023-05-26 12:52PM EDT | 135.00 | 53.84 | 53.55 | 55.10 | -1.18 | -2.14% | 1 | 299 | 33.25% |
| BABA240621P00140000 | 2023-05-23 3:44PM EDT | 140.00 | 58.10 | 58.30 | 60.80 | 0.00 | - | 4 | 206 | 39.39% |
| BABA240621P00145000 | 2023-05-26 11:36AM EDT | 145.00 | 63.40 | 63.20 | 65.15 | -1.25 | -1.93% | 1 | 0 | 36.90% |
| BABA240621P00150000 | 2023-05-24 3:32PM EDT | 150.00 | 68.60 | 68.50 | 69.95 | 0.00 | - | 3 | 0 | 36.88% |
| BABA240621P00155000 | 2023-03-10 3:22PM EDT | 155.00 | 71.44 | 54.35 | 55.45 | 0.00 | - | 2 | 90 | 0.00% |
| BABA240621P00160000 | 2023-05-01 12:39PM EDT | 160.00 | 75.70 | 77.30 | 80.95 | 0.00 | - | 5 | 0 | 46.64% |
| BABA240621P00165000 | 2023-05-15 12:10PM EDT | 165.00 | 77.50 | 83.40 | 86.35 | 0.00 | - | 2 | 0 | 50.36% |
| BABA240621P00170000 | 2023-04-12 2:00PM EDT | 170.00 | 75.85 | 84.10 | 86.05 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240621P00175000 | 2023-04-19 9:37AM EDT | 175.00 | 81.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240621P00180000 | 2023-05-25 10:02AM EDT | 180.00 | 99.78 | 98.25 | 100.60 | 0.00 | - | 5 | 1 | 49.74% |
| BABA240621P00185000 | 2023-05-26 3:50PM EDT | 185.00 | 103.81 | 103.40 | 105.45 | +0.42 | +0.41% | 2 | 0 | 49.88% |
| BABA240621P00190000 | 2023-03-29 12:16PM EDT | 190.00 | 89.81 | 104.90 | 107.45 | 0.00 | - | 15 | 0 | 0.00% |
| BABA240621P00195000 | 2023-01-06 3:26PM EDT | 195.00 | 89.50 | 87.70 | 90.55 | 0.00 | - | 2 | 11 | 0.00% |
| BABA240621P00200000 | 2023-04-14 10:09AM EDT | 200.00 | 104.80 | 113.00 | 116.55 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00205000 | 2022-10-25 10:32AM EDT | 205.00 | 142.20 | 124.50 | 128.90 | 0.00 | - | 2 | 0 | 62.27% |
| BABA240621P00210000 | 2023-05-26 3:49PM EDT | 210.00 | 128.71 | 128.10 | 131.50 | +2.76 | +2.19% | 1 | 0 | 62.20% |
| BABA240621P00220000 | 2023-04-12 2:00PM EDT | 220.00 | 125.83 | 133.20 | 136.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.