Mercado abrirá em 51 mins
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
84,16 +0,59 (+0,71%) OURO
2.356,90 +14,40 (+0,61%) Bitcoin USD
64.294,97 +531,21 (+0,83%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:04PM EDT
Pré-Abertura:
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 | 2023-12-27 10:36AM EDT | 5.00 | 71.85 | 68.70 | 69.70 | 0.00 | - | 1 | 1 | 0.00% |
| BABA240621C00010000 | 2023-12-19 4:44PM EDT | 10.00 | 65.10 | 56.45 | 60.35 | 0.00 | - | 35 | 0 | 0.00% |
| BABA240621C00015000 | 2024-02-06 12:16PM EDT | 15.00 | 63.00 | 57.50 | 58.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA240621C00020000 | 2024-01-18 3:35PM EDT | 20.00 | 48.95 | 53.10 | 55.60 | 0.00 | - | 1 | 2 | 194.53% |
| BABA240621C00025000 | 2024-04-05 12:05PM EDT | 25.00 | 47.01 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| BABA240621C00030000 | 2024-02-07 11:01AM EDT | 30.00 | 44.93 | 43.65 | 44.40 | 0.00 | - | 1 | 188 | 0.00% |
| BABA240621C00035000 | 2024-04-11 1:02PM EDT | 35.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| BABA240621C00040000 | 2024-04-19 10:51AM EDT | 40.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| BABA240621C00045000 | 2024-04-23 12:13PM EDT | 45.00 | 27.92 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| BABA240621C00050000 | 2024-04-19 1:33PM EDT | 50.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 30 | 462 | 0.00% |
| BABA240621C00055000 | 2024-04-23 2:27PM EDT | 55.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 6 | 751 | 0.00% |
| BABA240621C00060000 | 2024-04-25 3:30PM EDT | 60.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 21 | 1,851 | 0.00% |
| BABA240621C00065000 | 2024-04-25 3:36PM EDT | 65.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 42 | 2,968 | 0.00% |
| BABA240621C00070000 | 2024-04-25 3:57PM EDT | 70.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 165 | 18,324 | 0.00% |
| BABA240621C00075000 | 2024-04-25 3:57PM EDT | 75.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1,608 | 22,133 | 0.00% |
| BABA240621C00080000 | 2024-04-25 3:58PM EDT | 80.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1,289 | 50,167 | 3.13% |
| BABA240621C00085000 | 2024-04-25 3:59PM EDT | 85.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 507 | 25,324 | 6.25% |
| BABA240621C00090000 | 2024-04-25 3:57PM EDT | 90.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 442 | 38,703 | 12.50% |
| BABA240621C00095000 | 2024-04-25 3:51PM EDT | 95.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 164 | 18,553 | 12.50% |
| BABA240621C00100000 | 2024-04-25 3:59PM EDT | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 738 | 50,041 | 12.50% |
| BABA240621C00105000 | 2024-04-25 3:58PM EDT | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 55 | 11,486 | 25.00% |
| BABA240621C00110000 | 2024-04-25 12:26PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 9,208 | 25.00% |
| BABA240621C00115000 | 2024-04-25 12:12PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 3,536 | 25.00% |
| BABA240621C00120000 | 2024-04-25 3:22PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 6,352 | 25.00% |
| BABA240621C00125000 | 2024-04-24 9:40AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 4,084 | 25.00% |
| BABA240621C00130000 | 2024-04-23 1:58PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 6,517 | 25.00% |
| BABA240621C00135000 | 2024-04-25 3:21PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,370 | 25.00% |
| BABA240621C00140000 | 2024-04-25 3:49PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,164 | 25.00% |
| BABA240621C00145000 | 2024-04-24 11:24AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 2,072 | 25.00% |
| BABA240621C00150000 | 2024-04-25 1:40PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 9,264 | 25.00% |
| BABA240621C00155000 | 2024-04-11 12:05PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,029 | 50.00% |
| BABA240621C00160000 | 2024-04-24 3:53PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 1,440 | 50.00% |
| BABA240621C00165000 | 2024-04-25 3:19PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 862 | 50.00% |
| BABA240621C00170000 | 2024-03-11 2:23PM EDT | 170.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 3 | 533 | 81.64% |
| BABA240621C00175000 | 2024-04-10 2:03PM EDT | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 50.00% |
| BABA240621C00180000 | 2024-03-21 1:07PM EDT | 180.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 2,092 | 71.88% |
| BABA240621C00185000 | 2024-03-12 11:22AM EDT | 185.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 3 | 354 | 84.38% |
| BABA240621C00190000 | 2024-03-13 12:48PM EDT | 190.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 1 | 809 | 91.60% |
| BABA240621C00195000 | 2024-03-25 12:16PM EDT | 195.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 764 | 94.53% |
| BABA240621C00200000 | 2024-04-15 1:08PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,195 | 50.00% |
| BABA240621C00205000 | 2024-02-05 3:41PM EDT | 205.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 285 | 97.85% |
| BABA240621C00210000 | 2024-04-17 11:33AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8,479 | 50.00% |
| BABA240621C00220000 | 2024-04-24 3:14PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10,635 | 50.00% |
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 | 2024-01-23 11:25AM EDT | 5.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 632 | 267.19% |
| BABA240621P00010000 | 2024-04-24 1:08PM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,002 | 50.00% |
| BABA240621P00015000 | 2024-01-30 10:32AM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| BABA240621P00020000 | 2024-04-10 9:45AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 50.00% |
| BABA240621P00025000 | 2023-12-28 12:14PM EDT | 25.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 2 | 394 | 119.14% |
| BABA240621P00030000 | 2024-01-25 3:25PM EDT | 30.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 11 | 113 | 98.44% |
| BABA240621P00035000 | 2024-03-12 10:45AM EDT | 35.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 800 | 79.69% |
| BABA240621P00040000 | 2024-04-24 11:44AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 1,236 | 25.00% |
| BABA240621P00045000 | 2024-04-25 12:55PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,383 | 25.00% |
| BABA240621P00050000 | 2024-04-24 3:26PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 367 | 4,874 | 25.00% |
| BABA240621P00055000 | 2024-04-25 3:49PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 67 | 2,987 | 12.50% |
| BABA240621P00060000 | 2024-04-25 2:46PM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 219 | 11,527 | 12.50% |
| BABA240621P00065000 | 2024-04-25 3:51PM EDT | 65.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 174 | 15,571 | 6.25% |
| BABA240621P00070000 | 2024-04-25 3:54PM EDT | 70.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 658 | 29,955 | 3.13% |
| BABA240621P00075000 | 2024-04-25 2:57PM EDT | 75.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 396 | 24,870 | 0.20% |
| BABA240621P00080000 | 2024-04-25 3:59PM EDT | 80.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 51 | 29,925 | 0.00% |
| BABA240621P00085000 | 2024-04-25 12:59PM EDT | 85.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 10 | 18,444 | 0.00% |
| BABA240621P00090000 | 2024-04-22 9:37AM EDT | 90.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 27 | 6,816 | 0.00% |
| BABA240621P00095000 | 2024-04-23 2:52PM EDT | 95.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 400 | 218 | 0.00% |
| BABA240621P00100000 | 2024-04-25 12:04PM EDT | 100.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 16 | 3 | 0.00% |
| BABA240621P00105000 | 2024-04-25 3:49PM EDT | 105.00 | 29.67 | 0.00 | 0.00 | 0.00 | - | 880 | 142 | 0.00% |
| BABA240621P00110000 | 2024-04-24 11:04AM EDT | 110.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240621P00115000 | 2024-04-25 3:49PM EDT | 115.00 | 39.66 | 0.00 | 0.00 | 0.00 | - | 871 | 378 | 0.00% |
| BABA240621P00120000 | 2024-04-04 2:55PM EDT | 120.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00125000 | 2024-04-25 3:49PM EDT | 125.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 190 | 66 | 0.00% |
| BABA240621P00130000 | 2024-02-14 4:07PM EDT | 130.00 | 56.70 | 55.35 | 57.60 | 0.00 | - | 4,256 | 0 | 102.30% |
| BABA240621P00135000 | 2024-03-15 2:42PM EDT | 135.00 | 61.03 | 63.10 | 64.70 | 0.00 | - | 190 | 0 | 139.72% |
| BABA240621P00140000 | 2023-12-20 10:33AM EDT | 140.00 | 65.53 | 68.35 | 72.45 | 0.00 | - | 20 | 0 | 161.30% |
| BABA240621P00145000 | 2024-01-30 10:35AM EDT | 145.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240621P00150000 | 2024-03-07 10:41AM EDT | 150.00 | 78.07 | 78.05 | 78.70 | 0.00 | - | 50 | 0 | 147.75% |
| BABA240621P00155000 | 2023-12-26 12:25PM EDT | 155.00 | 78.60 | 80.50 | 81.50 | 0.00 | - | 1 | 0 | 114.55% |
| BABA240621P00160000 | 2024-01-12 1:00PM EDT | 160.00 | 87.37 | 87.55 | 88.45 | 0.00 | - | 1 | 0 | 151.22% |
| BABA240621P00165000 | 2023-08-07 9:56AM EDT | 165.00 | 69.20 | 70.40 | 70.60 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240621P00170000 | 2024-01-16 3:46PM EDT | 170.00 | 100.29 | 95.75 | 96.50 | 0.00 | - | 10 | 0 | 127.69% |
| BABA240621P00175000 | 2023-09-27 3:56PM EDT | 175.00 | 89.47 | 90.60 | 93.70 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00180000 | 2024-02-15 11:00AM EDT | 180.00 | 106.30 | 105.40 | 107.70 | 0.00 | - | 1 | 0 | 142.68% |
| BABA240621P00185000 | 2023-12-29 4:44PM EDT | 185.00 | 107.64 | 111.10 | 112.00 | 0.00 | - | 2 | 0 | 145.78% |
| BABA240621P00190000 | 2023-08-02 11:53AM EDT | 190.00 | 95.00 | 94.85 | 95.25 | 0.00 | - | 1 | 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 | 2024-01-16 3:47PM EDT | 200.00 | 130.20 | 125.70 | 126.55 | 0.00 | - | 2 | 0 | 145.46% |
| BABA240621P00205000 | 2024-01-26 3:29PM EDT | 205.00 | 130.81 | 128.75 | 129.35 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00210000 | 2023-12-28 12:52PM EDT | 210.00 | 132.50 | 135.30 | 136.55 | 0.00 | - | 1 | 0 | 145.75% |
| BABA240621P00220000 | 2024-01-16 3:47PM EDT | 220.00 | 150.20 | 145.70 | 146.55 | 0.00 | - | 16 | 0 | 155.57% |
© 2024 Yahoo. Todos os direitos reservados.