Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240621C00010000 | 2022-12-02 2:49PM EST | 10.00 | 81.41 | 77.20 | 80.85 | 0.00 | - | 2 | 1 | 0.00% |
| BABA240621C00015000 | 2022-12-02 2:47PM EST | 15.00 | 76.98 | 72.95 | 77.50 | 0.00 | - | 4 | 2 | 0.00% |
| BABA240621C00020000 | 2022-12-06 9:43AM EST | 20.00 | 71.95 | 83.50 | 88.10 | 0.00 | - | 6 | 27 | 0.00% |
| BABA240621C00025000 | 2023-01-04 2:42PM EST | 25.00 | 81.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240621C00030000 | 2023-01-18 10:15AM EST | 30.00 | 87.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621C00035000 | 2022-12-02 2:43PM EST | 35.00 | 60.32 | 56.30 | 58.65 | 0.00 | - | 16 | 65 | 0.00% |
| BABA240621C00040000 | 2022-12-02 2:42PM EST | 40.00 | 56.29 | 52.35 | 55.10 | 0.00 | - | 8 | 13 | 0.00% |
| BABA240621C00045000 | 2023-01-13 11:12AM EST | 45.00 | 74.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240621C00050000 | 2023-01-19 3:26PM EST | 50.00 | 72.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240621C00055000 | 2023-01-06 10:20AM EST | 55.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621C00060000 | 2023-01-25 1:51PM EST | 60.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA240621C00065000 | 2023-01-20 12:23PM EST | 65.00 | 63.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621C00070000 | 2023-01-25 3:58PM EST | 70.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621C00075000 | 2023-01-20 12:07PM EST | 75.00 | 55.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA240621C00080000 | 2023-01-24 11:14AM EST | 80.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621C00085000 | 2023-01-25 10:56AM EST | 85.00 | 47.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621C00090000 | 2023-01-26 3:52PM EST | 90.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621C00095000 | 2023-01-26 3:46PM EST | 95.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621C00100000 | 2023-01-26 2:12PM EST | 100.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240621C00105000 | 2023-01-25 1:39PM EST | 105.00 | 35.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240621C00110000 | 2023-01-26 11:55AM EST | 110.00 | 33.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA240621C00115000 | 2023-01-26 9:30AM EST | 115.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621C00120000 | 2023-01-25 12:31PM EST | 120.00 | 28.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA240621C00125000 | 2023-01-26 2:49PM EST | 125.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| BABA240621C00130000 | 2023-01-26 3:31PM EST | 130.00 | 24.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BABA240621C00135000 | 2023-01-26 9:30AM EST | 135.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BABA240621C00140000 | 2023-01-25 3:41PM EST | 140.00 | 20.69 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| BABA240621C00145000 | 2023-01-26 9:35AM EST | 145.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BABA240621C00150000 | 2023-01-26 1:06PM EST | 150.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| BABA240621C00155000 | 2023-01-26 11:38AM EST | 155.00 | 15.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA240621C00160000 | 2023-01-26 12:45PM EST | 160.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BABA240621C00165000 | 2023-01-25 1:30PM EST | 165.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| BABA240621C00170000 | 2023-01-25 3:17PM EST | 170.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| BABA240621C00175000 | 2023-01-25 3:11PM EST | 175.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| BABA240621C00180000 | 2023-01-25 3:58PM EST | 180.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| BABA240621C00185000 | 2023-01-26 3:31PM EST | 185.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA240621C00190000 | 2023-01-26 3:26PM EST | 190.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BABA240621C00195000 | 2023-01-26 1:27PM EST | 195.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BABA240621C00200000 | 2023-01-26 9:35AM EST | 200.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA240621C00205000 | 2023-01-26 12:45PM EST | 205.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA240621C00210000 | 2023-01-26 11:38AM EST | 210.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA240621C00220000 | 2023-01-26 11:39AM EST | 220.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
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 | 2023-01-17 3:34PM EST | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA240621P00010000 | 2023-01-23 12:31PM EST | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA240621P00015000 | 2023-01-24 9:31AM EST | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BABA240621P00020000 | 2023-01-23 12:04PM EST | 20.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA240621P00025000 | 2023-01-23 12:00PM EST | 25.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BABA240621P00030000 | 2023-01-26 3:41PM EST | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA240621P00035000 | 2023-01-25 3:49PM EST | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BABA240621P00040000 | 2023-01-25 3:45PM EST | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BABA240621P00045000 | 2023-01-26 10:56AM EST | 45.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA240621P00050000 | 2023-01-20 1:26PM EST | 50.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA240621P00055000 | 2023-01-25 10:39AM EST | 55.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA240621P00060000 | 2023-01-26 10:41AM EST | 60.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| BABA240621P00065000 | 2023-01-26 10:36AM EST | 65.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| BABA240621P00070000 | 2023-01-26 10:36AM EST | 70.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| BABA240621P00075000 | 2023-01-26 3:56PM EST | 75.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| BABA240621P00080000 | 2023-01-26 10:57AM EST | 80.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BABA240621P00085000 | 2023-01-26 10:37AM EST | 85.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BABA240621P00090000 | 2023-01-25 1:52PM EST | 90.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| BABA240621P00095000 | 2023-01-23 12:29PM EST | 95.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BABA240621P00100000 | 2023-01-25 2:23PM EST | 100.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BABA240621P00105000 | 2023-01-20 11:49AM EST | 105.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BABA240621P00110000 | 2023-01-25 3:10PM EST | 110.00 | 16.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BABA240621P00115000 | 2023-01-25 12:05PM EST | 115.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| BABA240621P00120000 | 2023-01-26 11:40AM EST | 120.00 | 21.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| BABA240621P00125000 | 2023-01-25 10:32AM EST | 125.00 | 24.91 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| BABA240621P00130000 | 2023-01-26 10:32AM EST | 130.00 | 26.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240621P00135000 | 2023-01-26 1:00PM EST | 135.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00140000 | 2023-01-24 12:35PM EST | 140.00 | 33.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00145000 | 2023-01-25 11:53AM EST | 145.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| BABA240621P00150000 | 2023-01-25 3:31PM EST | 150.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| BABA240621P00155000 | 2023-01-26 11:40AM EST | 155.00 | 42.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240621P00160000 | 2023-01-26 10:32AM EST | 160.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240621P00165000 | 2023-01-26 12:42PM EST | 165.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00170000 | 2023-01-24 1:47PM EST | 170.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240621P00175000 | 2023-01-09 9:35AM EST | 175.00 | 68.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240621P00180000 | 2022-12-23 11:12AM EST | 180.00 | 94.30 | 63.15 | 65.05 | 0.00 | - | 12 | 8 | 35.69% |
| BABA240621P00185000 | 2023-01-24 3:12PM EST | 185.00 | 68.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240621P00190000 | 2023-01-24 3:11PM EST | 190.00 | 72.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240621P00195000 | 2023-01-06 2:26PM EST | 195.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240621P00200000 | 2023-01-18 11:36AM EST | 200.00 | 87.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BABA240621P00205000 | 2022-10-25 9:32AM EST | 205.00 | 142.20 | 124.50 | 128.90 | 0.00 | - | 2 | 0 | 110.15% |
| BABA240621P00210000 | 2022-11-14 10:32AM EST | 210.00 | 137.38 | 118.45 | 120.65 | 0.00 | - | 1 | 0 | 89.88% |
| BABA240621P00220000 | 2023-01-11 3:54PM EST | 220.00 | 105.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
