Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.101,27 +1.190,07 (+1,78%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240816C00002500 | 2024-07-10 3:55PM EDT | 2.50 | 73.55 | 73.80 | 74.45 | 0.00 | - | - | 2 | 662.50% |
| BABA240816C00005000 | 2024-07-09 3:50PM EDT | 5.00 | 70.73 | 71.30 | 71.90 | 0.00 | - | 2 | 6 | 490.63% |
| BABA240816C00010000 | 2024-07-08 3:26PM EDT | 10.00 | 63.53 | 66.30 | 66.95 | 0.00 | - | 2 | 4 | 375.78% |
| BABA240816C00040000 | 2024-06-12 2:22PM EDT | 40.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 60 | 4 | 0.00% |
| BABA240816C00045000 | 2024-07-03 9:51AM EDT | 45.00 | 30.50 | 31.50 | 32.00 | 0.00 | - | 2 | 3 | 120.70% |
| BABA240816C00050000 | 2024-07-12 2:21PM EDT | 50.00 | 30.10 | 26.50 | 27.10 | 0.00 | - | 2 | 4 | 103.52% |
| BABA240816C00055000 | 2024-06-12 3:49PM EDT | 55.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 921 | 71 | 0.00% |
| BABA240816C00060000 | 2024-07-22 9:30AM EDT | 60.00 | 16.20 | 16.60 | 17.10 | 0.00 | - | 3 | 554 | 67.58% |
| BABA240816C00065000 | 2024-07-25 12:25PM EDT | 65.00 | 11.35 | 11.65 | 12.25 | 0.00 | - | 10 | 668 | 52.93% |
| BABA240816C00067500 | 2024-07-26 11:59AM EDT | 67.50 | 9.00 | 9.20 | 9.80 | -0.55 | -5.76% | 11 | 173 | 52.78% |
| BABA240816C00070000 | 2024-07-26 9:31AM EDT | 70.00 | 6.85 | 6.95 | 8.30 | +0.20 | +3.01% | 22 | 1,594 | 60.89% |
| BABA240816C00071000 | 2024-07-22 10:15AM EDT | 71.00 | 6.47 | 5.30 | 6.65 | 0.00 | - | - | 3 | 44.53% |
| BABA240816C00072000 | 2024-07-23 10:42AM EDT | 72.00 | 5.49 | 5.30 | 5.90 | +0.32 | +6.19% | 1 | 6 | 44.04% |
| BABA240816C00072500 | 2024-07-26 3:09PM EDT | 72.50 | 5.03 | 4.85 | 5.45 | +0.23 | +4.79% | 27 | 18,666 | 42.33% |
| BABA240816C00073000 | 2024-07-25 1:06PM EDT | 73.00 | 4.69 | 4.70 | 5.10 | 0.00 | - | 30 | 62 | 42.11% |
| BABA240816C00074000 | 2024-07-26 12:47PM EDT | 74.00 | 4.10 | 4.10 | 4.45 | +0.05 | +1.23% | 31 | 31 | 41.92% |
| BABA240816C00075000 | 2024-07-26 3:26PM EDT | 75.00 | 3.52 | 3.00 | 3.60 | +0.22 | +6.67% | 93 | 10,179 | 38.18% |
| BABA240816C00076000 | 2024-07-26 3:40PM EDT | 76.00 | 2.95 | 2.78 | 3.05 | +0.38 | +14.79% | 281 | 459 | 38.06% |
| BABA240816C00077000 | 2024-07-26 3:55PM EDT | 77.00 | 2.46 | 2.09 | 2.72 | +0.34 | +16.04% | 371 | 1,172 | 40.16% |
| BABA240816C00077500 | 2024-07-26 3:46PM EDT | 77.50 | 2.25 | 2.09 | 2.47 | +0.24 | +11.94% | 165 | 4,887 | 39.77% |
| BABA240816C00078000 | 2024-07-26 3:53PM EDT | 78.00 | 2.10 | 1.99 | 2.60 | +0.27 | +14.75% | 106 | 816 | 44.41% |
| BABA240816C00079000 | 2024-07-26 3:40PM EDT | 79.00 | 1.71 | 1.34 | 1.94 | +0.16 | +10.32% | 73 | 122 | 40.53% |
| BABA240816C00080000 | 2024-07-26 3:56PM EDT | 80.00 | 1.35 | 1.43 | 1.45 | +0.11 | +8.87% | 1,633 | 19,419 | 38.16% |
| BABA240816C00081000 | 2024-07-26 3:09PM EDT | 81.00 | 1.11 | 1.07 | 1.50 | +0.02 | +1.83% | 81 | 97 | 43.26% |
| BABA240816C00082000 | 2024-07-26 3:59PM EDT | 82.00 | 0.95 | 0.87 | 1.01 | -0.02 | -2.06% | 141 | 576 | 39.31% |
| BABA240816C00082500 | 2024-07-26 3:50PM EDT | 82.50 | 0.82 | 0.78 | 1.00 | -0.01 | -1.20% | 122 | 4,253 | 40.99% |
| BABA240816C00083000 | 2024-07-26 3:53PM EDT | 83.00 | 0.74 | 0.75 | 0.80 | +0.03 | +4.23% | 33 | 115 | 39.11% |
| BABA240816C00084000 | 2024-07-26 3:49PM EDT | 84.00 | 0.60 | 0.60 | 0.73 | -0.04 | -6.25% | 87 | 515 | 41.09% |
| BABA240816C00085000 | 2024-07-26 3:59PM EDT | 85.00 | 0.50 | 0.48 | 0.52 | +0.02 | +4.17% | 754 | 12,165 | 39.60% |
| BABA240816C00086000 | 2024-07-26 3:50PM EDT | 86.00 | 0.40 | 0.38 | 0.47 | -0.02 | -4.76% | 38 | 345 | 41.26% |
| BABA240816C00087000 | 2024-07-26 3:51PM EDT | 87.00 | 0.32 | 0.31 | 0.48 | -0.04 | -11.11% | 51 | 73 | 44.34% |
| BABA240816C00087500 | 2024-06-12 2:40PM EDT | 87.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 19 | 3,646 | 12.50% |
| BABA240816C00088000 | 2024-07-26 11:43AM EDT | 88.00 | 0.24 | 0.24 | 0.27 | -0.04 | -14.29% | 31 | 79 | 40.53% |
| BABA240816C00089000 | 2024-07-26 3:14PM EDT | 89.00 | 0.19 | 0.19 | 0.22 | -0.05 | -20.83% | 6 | 3 | 41.02% |
| BABA240816C00090000 | 2024-07-26 3:57PM EDT | 90.00 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 1,344 | 12,477 | 41.50% |
| BABA240816C00095000 | 2024-07-26 3:57PM EDT | 95.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 11 | 4,231 | 46.88% |
| BABA240816C00100000 | 2024-07-26 3:46PM EDT | 100.00 | 0.03 | 0.00 | 0.09 | -0.02 | -40.00% | 157 | 9,992 | 54.88% |
| BABA240816C00105000 | 2024-07-26 11:20AM EDT | 105.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 446 | 1,329 | 54.69% |
| BABA240816C00110000 | 2024-07-24 3:11PM EDT | 110.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 214 | 948 | 64.45% |
| BABA240816C00115000 | 2024-07-24 12:56PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 71.88% |
| BABA240816C00120000 | 2024-07-25 11:48AM EDT | 120.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 220 | 414 | 70.31% |
| BABA240816C00125000 | 2024-06-24 2:00PM EDT | 125.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 74.22% |
| BABA240816C00130000 | 2024-07-22 2:51PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 79.69% |
| BABA240816C00135000 | 2024-07-19 10:12AM EDT | 135.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 28 | 92.97% |
| BABA240816C00140000 | 2024-07-18 12:03PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 27 | 89.06% |
| BABA240816C00145000 | 2024-07-10 1:09PM EDT | 145.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 13 | 103.13% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240816P00035000 | 2024-07-25 9:33AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 2 | 50.00% |
| BABA240816P00040000 | 2024-05-31 10:33AM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 50.00% |
| BABA240816P00045000 | 2024-07-08 10:46AM EDT | 45.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 200 | 8 | 95.31% |
| BABA240816P00050000 | 2024-07-15 9:49AM EDT | 50.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 126 | 78.13% |
| BABA240816P00055000 | 2024-07-19 11:33AM EDT | 55.00 | 0.03 | 0.02 | 0.11 | 0.00 | - | 2 | 28 | 65.43% |
| BABA240816P00060000 | 2024-07-26 11:17AM EDT | 60.00 | 0.05 | 0.06 | 0.09 | -0.06 | -54.55% | 1 | 521 | 51.37% |
| BABA240816P00064000 | 2024-07-23 10:36AM EDT | 64.00 | 0.15 | 0.05 | 0.18 | 0.00 | - | - | 54 | 46.48% |
| BABA240816P00065000 | 2024-07-26 3:51PM EDT | 65.00 | 0.13 | 0.12 | 0.15 | -0.05 | -27.78% | 29 | 3,444 | 41.60% |
| BABA240816P00066000 | 2024-07-24 11:05AM EDT | 66.00 | 0.19 | 0.14 | 0.17 | 0.00 | - | 5 | 5 | 39.45% |
| BABA240816P00067000 | 2024-07-26 10:04AM EDT | 67.00 | 0.19 | 0.01 | 0.21 | -0.08 | -29.63% | 6 | 401 | 37.99% |
| BABA240816P00067500 | 2024-07-26 2:29PM EDT | 67.50 | 0.22 | 0.21 | 0.23 | -0.09 | -29.03% | 70 | 2,985 | 37.11% |
| BABA240816P00068000 | 2024-07-26 3:54PM EDT | 68.00 | 0.24 | 0.24 | 0.27 | -0.06 | -20.00% | 2 | 36 | 36.91% |
| BABA240816P00069000 | 2024-07-26 3:54PM EDT | 69.00 | 0.32 | 0.19 | 0.35 | -0.23 | -41.82% | 7 | 225 | 35.94% |
| BABA240816P00070000 | 2024-07-26 3:54PM EDT | 70.00 | 0.44 | 0.32 | 0.45 | -0.26 | -37.14% | 90 | 16,731 | 34.91% |
| BABA240816P00071000 | 2024-07-26 3:14PM EDT | 71.00 | 0.62 | 0.57 | 0.61 | -0.23 | -27.06% | 36 | 24 | 34.62% |
| BABA240816P00072000 | 2024-07-26 3:53PM EDT | 72.00 | 0.82 | 0.43 | 0.80 | -0.28 | -25.45% | 79 | 1,151 | 34.08% |
| BABA240816P00072500 | 2024-07-26 3:43PM EDT | 72.50 | 0.92 | 0.61 | 0.93 | -0.41 | -30.83% | 101 | 26,362 | 34.13% |
| BABA240816P00073000 | 2024-07-26 2:47PM EDT | 73.00 | 1.05 | 0.42 | 1.07 | -0.28 | -21.05% | 64 | 65 | 34.11% |
| BABA240816P00074000 | 2024-07-26 2:29PM EDT | 74.00 | 1.40 | 1.28 | 1.45 | -0.39 | -21.79% | 83 | 211 | 34.94% |
| BABA240816P00075000 | 2024-07-26 3:50PM EDT | 75.00 | 1.76 | 1.57 | 1.78 | -0.57 | -24.46% | 145 | 20,550 | 34.08% |
| BABA240816P00076000 | 2024-07-26 3:45PM EDT | 76.00 | 2.23 | 1.99 | 2.41 | -0.27 | -10.80% | 71 | 643 | 36.55% |
| BABA240816P00077000 | 2024-07-26 1:40PM EDT | 77.00 | 2.79 | 2.70 | 2.93 | -0.33 | -10.58% | 55 | 230 | 36.62% |
| BABA240816P00077500 | 2024-07-26 3:17PM EDT | 77.50 | 3.10 | 2.85 | 3.25 | -0.26 | -7.74% | 37 | 10,651 | 37.16% |
| BABA240816P00078000 | 2024-07-26 3:59PM EDT | 78.00 | 3.30 | 3.05 | 3.35 | -0.40 | -10.81% | 32 | 218 | 34.47% |
| BABA240816P00079000 | 2024-07-24 2:54PM EDT | 79.00 | 4.45 | 3.65 | 4.20 | 0.00 | - | 26 | 43 | 37.55% |
| BABA240816P00080000 | 2024-07-26 1:08PM EDT | 80.00 | 4.66 | 4.35 | 4.75 | -0.38 | -7.54% | 38 | 1,203 | 35.57% |
| BABA240816P00082500 | 2024-07-26 3:47PM EDT | 82.50 | 6.65 | 6.25 | 7.80 | -0.20 | -2.92% | 1 | 181 | 54.61% |
| BABA240816P00085000 | 2024-07-26 1:48PM EDT | 85.00 | 8.71 | 8.40 | 9.10 | -0.74 | -7.83% | 6 | 296 | 42.14% |
| BABA240816P00087500 | 2024-06-10 1:36PM EDT | 87.50 | 10.27 | 0.00 | 0.00 | 0.00 | - | 2 | 533 | 0.00% |
| BABA240816P00090000 | 2024-07-26 2:34PM EDT | 90.00 | 13.62 | 13.15 | 13.85 | -0.38 | -2.71% | 8 | 76 | 49.22% |
| BABA240816P00095000 | 2024-07-26 2:27PM EDT | 95.00 | 18.60 | 18.15 | 20.60 | -0.20 | -1.06% | 5 | 4 | 76.27% |
| BABA240816P00100000 | 2024-07-26 2:30PM EDT | 100.00 | 23.60 | 23.25 | 25.60 | -0.66 | -2.72% | 9 | 0 | 89.55% |
| BABA240816P00105000 | 2024-07-26 2:40PM EDT | 105.00 | 28.65 | 28.10 | 28.70 | -0.25 | -0.87% | 18 | 6 | 73.63% |
| BABA240816P00110000 | 2024-07-25 1:18PM EDT | 110.00 | 33.90 | 33.10 | 33.65 | 0.00 | - | 3 | 1 | 78.71% |
| BABA240816P00115000 | 2024-07-18 3:34PM EDT | 115.00 | 38.54 | 38.10 | 38.70 | 0.00 | - | 2 | 0 | 90.04% |
| BABA240816P00120000 | 2024-07-12 3:18PM EDT | 120.00 | 40.20 | 43.25 | 43.65 | 0.00 | - | 30 | 0 | 93.65% |
| BABA240816P00145000 | 2024-06-26 10:48AM EDT | 145.00 | 70.79 | 69.20 | 69.60 | 0.00 | - | - | 0 | 165.33% |
© 2024 Yahoo. Todos os direitos reservados.