Mercado fechado
BOVESPA
125.622,65 -1.280,35 (-1,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.100,37 -20,53 (-0,04%) PETROLEO CRU
69,64 +0,26 (+0,37%) OURO
2.044,40 -3,50 (-0,17%) Bitcoin USD
43.875,30 -61,62 (-0,14%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
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 | 2023-08-22 9:13AM EST | 5.00 | 83.79 | 78.55 | 80.30 | 0.00 | - | 2 | 139 | 0.00% |
| BABA240621C00010000 | 2023-12-04 11:37AM EST | 10.00 | 62.96 | 60.05 | 63.65 | 0.00 | - | 1 | 12 | 147.46% |
| BABA240621C00015000 | 2023-08-14 8:35AM EST | 15.00 | 79.27 | 72.70 | 74.30 | 0.00 | - | 2 | 14 | 0.00% |
| BABA240621C00020000 | 2023-07-24 10:00AM EST | 20.00 | 77.30 | 70.65 | 72.20 | 0.00 | - | 7 | 33 | 850.00% |
| BABA240621C00025000 | 2023-12-04 10:41AM EST | 25.00 | 48.98 | 45.10 | 48.45 | 0.00 | - | 1 | 682 | 76.66% |
| BABA240621C00030000 | 2023-08-16 9:37AM EST | 30.00 | 61.65 | 58.80 | 59.00 | 0.00 | - | 2 | 222 | 290.72% |
| BABA240621C00035000 | 2023-11-21 3:02PM EST | 35.00 | 44.50 | 35.35 | 38.65 | 0.00 | - | 10 | 140 | 60.60% |
| BABA240621C00040000 | 2023-12-06 11:23AM EST | 40.00 | 33.02 | 30.65 | 33.90 | -0.63 | -1.87% | 2 | 70 | 56.01% |
| BABA240621C00045000 | 2023-12-04 11:37AM EST | 45.00 | 29.16 | 27.50 | 29.25 | 0.00 | - | 5 | 140 | 60.07% |
| BABA240621C00050000 | 2023-12-06 3:46PM EST | 50.00 | 23.25 | 21.65 | 24.70 | -0.75 | -3.12% | 70 | 319 | 61.02% |
| BABA240621C00055000 | 2023-12-06 2:53PM EST | 55.00 | 19.50 | 18.10 | 20.30 | -0.75 | -3.70% | 11 | 213 | 54.24% |
| BABA240621C00060000 | 2023-12-06 3:18PM EST | 60.00 | 15.46 | 13.95 | 16.25 | -0.31 | -1.97% | 19 | 659 | 49.08% |
| BABA240621C00065000 | 2023-12-06 3:53PM EST | 65.00 | 11.80 | 11.70 | 12.00 | -0.80 | -6.35% | 39 | 496 | 41.86% |
| BABA240621C00070000 | 2023-12-06 3:59PM EST | 70.00 | 9.00 | 8.95 | 9.20 | -0.80 | -8.16% | 238 | 953 | 40.72% |
| BABA240621C00075000 | 2023-12-06 3:59PM EST | 75.00 | 6.85 | 6.70 | 6.85 | -0.50 | -6.80% | 208 | 4,661 | 39.59% |
| BABA240621C00080000 | 2023-12-06 3:59PM EST | 80.00 | 5.05 | 5.00 | 5.10 | -0.40 | -7.34% | 12,541 | 6,555 | 39.27% |
| BABA240621C00085000 | 2023-12-06 3:56PM EST | 85.00 | 3.66 | 3.65 | 3.85 | -0.43 | -10.51% | 1,743 | 6,668 | 39.58% |
| BABA240621C00090000 | 2023-12-06 3:59PM EST | 90.00 | 2.73 | 2.73 | 2.83 | -0.32 | -10.49% | 248 | 14,741 | 39.49% |
| BABA240621C00095000 | 2023-12-06 3:58PM EST | 95.00 | 2.08 | 2.00 | 2.17 | -0.23 | -9.96% | 49 | 13,008 | 40.15% |
| BABA240621C00100000 | 2023-12-06 3:59PM EST | 100.00 | 1.59 | 1.56 | 1.61 | -0.17 | -9.66% | 541 | 20,321 | 40.31% |
| BABA240621C00105000 | 2023-12-06 11:22AM EST | 105.00 | 1.33 | 1.19 | 1.24 | -0.02 | -1.48% | 8 | 6,362 | 40.89% |
| BABA240621C00110000 | 2023-12-06 3:27PM EST | 110.00 | 0.93 | 0.90 | 0.97 | -0.11 | -10.58% | 480 | 6,567 | 41.55% |
| BABA240621C00115000 | 2023-12-06 3:13PM EST | 115.00 | 0.78 | 0.70 | 0.77 | -0.06 | -7.14% | 26 | 2,881 | 42.26% |
| BABA240621C00120000 | 2023-12-06 3:57PM EST | 120.00 | 0.60 | 0.55 | 0.61 | -0.05 | -7.69% | 77 | 5,281 | 42.85% |
| BABA240621C00125000 | 2023-12-06 3:00PM EST | 125.00 | 0.51 | 0.49 | 0.51 | -0.01 | -1.92% | 111 | 5,036 | 43.80% |
| BABA240621C00130000 | 2023-12-06 1:00PM EST | 130.00 | 0.40 | 0.35 | 0.45 | -0.04 | -9.09% | 1 | 5,885 | 45.07% |
| BABA240621C00135000 | 2023-12-05 9:45AM EST | 135.00 | 0.36 | 0.27 | 0.40 | 0.00 | - | 3 | 680 | 46.27% |
| BABA240621C00140000 | 2023-12-06 11:38AM EST | 140.00 | 0.31 | 0.26 | 0.37 | 0.00 | - | 2 | 4,105 | 47.66% |
| BABA240621C00145000 | 2023-12-06 2:29PM EST | 145.00 | 0.27 | 0.20 | 0.32 | -0.02 | -6.90% | 140 | 1,569 | 48.44% |
| BABA240621C00150000 | 2023-12-06 3:35PM EST | 150.00 | 0.24 | 0.21 | 0.26 | +0.01 | +4.35% | 13 | 8,873 | 48.68% |
| BABA240621C00155000 | 2023-12-04 12:29PM EST | 155.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 12 | 831 | 50.10% |
| BABA240621C00160000 | 2023-12-06 3:50PM EST | 160.00 | 0.18 | 0.12 | 0.24 | +0.02 | +12.50% | 79 | 1,357 | 51.42% |
| BABA240621C00165000 | 2023-12-04 10:42AM EST | 165.00 | 0.17 | 0.09 | 0.22 | 0.00 | - | 2 | 480 | 52.34% |
| BABA240621C00170000 | 2023-12-04 10:42AM EST | 170.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 2 | 489 | 50.00% |
| BABA240621C00175000 | 2023-12-05 2:27PM EST | 175.00 | 0.12 | 0.06 | 0.19 | 0.00 | - | 1 | 431 | 51.37% |
| BABA240621C00180000 | 2023-12-05 2:19PM EST | 180.00 | 0.12 | 0.06 | 0.16 | 0.00 | - | 2 | 1,994 | 51.86% |
| BABA240621C00185000 | 2023-12-01 11:20AM EST | 185.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 1 | 379 | 51.56% |
| BABA240621C00190000 | 2023-12-06 10:05AM EST | 190.00 | 0.01 | 0.01 | 0.15 | -0.06 | -85.71% | 1 | 629 | 52.34% |
| BABA240621C00195000 | 2023-12-01 12:57PM EST | 195.00 | 0.13 | 0.01 | 0.15 | 0.00 | - | 1 | 751 | 53.52% |
| BABA240621C00200000 | 2023-12-06 3:20PM EST | 200.00 | 0.08 | 0.01 | 0.09 | +0.01 | +14.29% | 6 | 3,161 | 51.95% |
| BABA240621C00205000 | 2023-12-06 10:25AM EST | 205.00 | 0.05 | 0.00 | 0.14 | -0.01 | -16.67% | 2 | 283 | 54.88% |
| BABA240621C00210000 | 2023-12-06 3:35PM EST | 210.00 | 0.05 | 0.04 | 0.13 | +0.01 | +25.00% | 1 | 8,749 | 57.23% |
| BABA240621C00220000 | 2023-12-06 9:53AM EST | 220.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 8,168 | 56.64% |
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 | 2023-10-31 2:06PM EST | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 628 | 126.56% |
| BABA240621P00010000 | 2023-05-31 8:40AM EST | 10.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 1,001 | 118.36% |
| BABA240621P00015000 | 2023-12-06 10:48AM EST | 15.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 63 | 80.47% |
| BABA240621P00020000 | 2023-10-04 1:52PM EST | 20.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 1 | 97 | 77.15% |
| BABA240621P00025000 | 2023-11-27 3:31PM EST | 25.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 1 | 393 | 63.28% |
| BABA240621P00030000 | 2023-12-04 9:40AM EST | 30.00 | 0.09 | 0.03 | 0.15 | 0.00 | - | 1 | 105 | 53.71% |
| BABA240621P00035000 | 2023-12-04 2:45PM EST | 35.00 | 0.12 | 0.16 | 0.26 | 0.00 | - | 4 | 639 | 51.27% |
| BABA240621P00040000 | 2023-12-06 3:54PM EST | 40.00 | 0.35 | 0.31 | 0.38 | +0.03 | +9.38% | 5 | 952 | 47.71% |
| BABA240621P00045000 | 2023-12-06 9:54AM EST | 45.00 | 0.55 | 0.55 | 0.61 | +0.07 | +14.58% | 5 | 919 | 43.70% |
| BABA240621P00050000 | 2023-12-06 2:27PM EST | 50.00 | 1.00 | 0.99 | 1.06 | +0.05 | +5.26% | 6 | 812 | 41.26% |
| BABA240621P00055000 | 2023-12-06 3:40PM EST | 55.00 | 1.72 | 1.70 | 1.79 | +0.08 | +4.88% | 8 | 1,644 | 39.30% |
| BABA240621P00060000 | 2023-12-06 3:19PM EST | 60.00 | 2.79 | 2.87 | 2.90 | +0.15 | +5.68% | 322 | 6,577 | 37.71% |
| BABA240621P00065000 | 2023-12-06 3:54PM EST | 65.00 | 4.45 | 4.35 | 4.55 | +0.23 | +5.45% | 26 | 3,221 | 36.77% |
| BABA240621P00070000 | 2023-12-06 3:22PM EST | 70.00 | 6.50 | 6.45 | 6.70 | +0.30 | +4.84% | 1,404 | 6,925 | 35.82% |
| BABA240621P00075000 | 2023-12-06 3:57PM EST | 75.00 | 9.26 | 9.00 | 9.40 | +0.49 | +5.59% | 56 | 13,209 | 35.03% |
| BABA240621P00080000 | 2023-12-06 3:06PM EST | 80.00 | 12.25 | 12.15 | 12.70 | +0.20 | +1.66% | 12,019 | 16,805 | 34.79% |
| BABA240621P00085000 | 2023-12-06 10:43AM EST | 85.00 | 15.55 | 16.00 | 16.40 | -0.10 | -0.64% | 56 | 16,736 | 34.42% |
| BABA240621P00090000 | 2023-12-06 12:19PM EST | 90.00 | 19.78 | 20.25 | 20.65 | +0.21 | +1.07% | 8 | 17,306 | 35.33% |
| BABA240621P00095000 | 2023-12-04 10:23AM EST | 95.00 | 23.57 | 24.55 | 25.00 | 0.00 | - | 1 | 5,047 | 35.40% |
| BABA240621P00100000 | 2023-12-06 10:11AM EST | 100.00 | 28.45 | 28.85 | 29.85 | -0.05 | -0.18% | 1 | 2,542 | 38.20% |
| BABA240621P00105000 | 2023-11-28 1:12PM EST | 105.00 | 29.89 | 33.65 | 35.05 | 0.00 | - | 1 | 1,853 | 43.51% |
| BABA240621P00110000 | 2023-12-04 10:45AM EST | 110.00 | 37.52 | 38.65 | 39.75 | 0.00 | - | 129 | 1,718 | 44.26% |
| BABA240621P00115000 | 2023-12-06 1:06PM EST | 115.00 | 43.75 | 43.15 | 44.50 | +2.45 | +5.93% | 60 | 1,692 | 44.82% |
| BABA240621P00120000 | 2023-11-22 9:47AM EST | 120.00 | 41.70 | 48.30 | 49.65 | 0.00 | - | 2 | 935 | 49.27% |
| BABA240621P00125000 | 2023-12-06 3:39PM EST | 125.00 | 54.00 | 52.95 | 54.50 | +2.00 | +3.85% | 2 | 180 | 50.32% |
| BABA240621P00130000 | 2023-12-06 1:53PM EST | 130.00 | 58.41 | 58.50 | 59.55 | +0.81 | +1.41% | 9 | 454 | 53.42% |
| BABA240621P00135000 | 2023-10-23 9:54AM EST | 135.00 | 54.85 | 54.70 | 58.15 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240621P00140000 | 2023-11-15 3:58PM EST | 140.00 | 52.90 | 68.50 | 69.60 | 0.00 | - | 84 | 0 | 51.07% |
| BABA240621P00145000 | 2023-11-16 10:46AM EST | 145.00 | 66.00 | 72.95 | 75.50 | 0.00 | - | 1 | 1 | 55.91% |
| BABA240621P00150000 | 2023-09-18 1:27PM EST | 150.00 | 62.94 | 66.45 | 67.45 | 0.00 | - | 27 | 0 | 0.00% |
| BABA240621P00155000 | 2023-11-07 10:46AM EST | 155.00 | 69.82 | 83.50 | 85.15 | 0.00 | - | 1 | 0 | 61.28% |
| BABA240621P00160000 | 2023-08-21 9:52AM EST | 160.00 | 71.70 | 73.05 | 73.25 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00165000 | 2023-08-07 8:56AM EST | 165.00 | 69.20 | 70.40 | 70.60 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240621P00170000 | 2023-11-16 2:17PM EST | 170.00 | 91.40 | 98.60 | 100.15 | 0.00 | - | 10 | 10 | 67.38% |
| BABA240621P00175000 | 2023-09-27 2:56PM EST | 175.00 | 89.47 | 90.60 | 93.70 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00180000 | 2023-11-24 10:51AM EST | 180.00 | 101.91 | 107.65 | 110.35 | 0.00 | - | 2 | 2 | 64.09% |
| BABA240621P00185000 | 2023-11-17 1:21PM EST | 185.00 | 107.00 | 112.50 | 115.45 | 0.00 | - | 2 | 2 | 64.99% |
| BABA240621P00190000 | 2023-08-02 10:53AM EST | 190.00 | 95.00 | 94.85 | 95.25 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00195000 | 2023-01-06 2:26PM EST | 195.00 | 89.50 | 87.70 | 90.55 | 0.00 | - | 2 | 11 | 0.00% |
| BABA240621P00200000 | 2023-11-16 2:17PM EST | 200.00 | 121.40 | 127.55 | 130.40 | 0.00 | - | 2 | 2 | 69.09% |
| BABA240621P00205000 | 2022-10-25 9:32AM EST | 205.00 | 142.20 | 124.50 | 128.90 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240621P00210000 | 2023-11-17 1:42PM EST | 210.00 | 132.00 | 137.95 | 140.35 | 0.00 | - | 1 | 1 | 75.29% |
| BABA240621P00220000 | 2023-11-17 12:05PM EST | 220.00 | 142.00 | 148.05 | 149.75 | 0.00 | - | 8 | 0 | 72.17% |
© 2023 Yahoo. Todos os direitos reservados.