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
69.110,59 +1.571,04 (+2,33%)
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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241018C00012500 | 2024-05-06 10:29AM EDT | 12.50 | 68.75 | 67.00 | 67.60 | 0.00 | - | - | 8 | 363.18% |
| BABA241018C00020000 | 2024-04-23 1:58PM EDT | 20.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA241018C00035000 | 2024-05-14 12:16PM EDT | 35.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA241018C00037500 | 2024-06-21 9:38AM EDT | 37.50 | 37.75 | 36.60 | 40.65 | 0.00 | - | 3 | 3 | 121.48% |
| BABA241018C00045000 | 2024-05-17 10:04AM EDT | 45.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 15 | 137 | 0.00% |
| BABA241018C00047500 | 2024-06-27 12:37PM EDT | 47.50 | 26.40 | 29.50 | 30.60 | 0.00 | - | - | 1 | 76.95% |
| BABA241018C00050000 | 2024-06-11 11:37AM EDT | 50.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 50 | 90 | 0.00% |
| BABA241018C00055000 | 2024-07-17 11:06AM EDT | 55.00 | 23.27 | 22.25 | 22.75 | 0.00 | - | 11 | 31 | 56.93% |
| BABA241018C00060000 | 2024-07-15 10:36AM EDT | 60.00 | 19.60 | 17.45 | 18.10 | 0.00 | - | 20 | 65 | 53.25% |
| BABA241018C00065000 | 2024-07-24 9:56AM EDT | 65.00 | 13.20 | 12.70 | 13.55 | 0.00 | - | 4 | 130 | 45.51% |
| BABA241018C00067500 | 2024-07-22 10:07AM EDT | 67.50 | 11.10 | 10.95 | 11.40 | 0.00 | - | 2 | 17 | 42.21% |
| BABA241018C00070000 | 2024-07-25 11:14AM EDT | 70.00 | 7.99 | 8.20 | 10.20 | -0.65 | -7.52% | 1 | 224 | 45.85% |
| BABA241018C00072500 | 2024-07-24 3:25PM EDT | 72.50 | 7.10 | 7.40 | 8.20 | 0.00 | - | 6 | 305 | 41.93% |
| BABA241018C00075000 | 2024-07-26 2:02PM EDT | 75.00 | 5.90 | 5.95 | 6.30 | +0.53 | +9.87% | 175 | 1,357 | 37.99% |
| BABA241018C00077500 | 2024-07-26 3:54PM EDT | 77.50 | 4.66 | 4.70 | 4.95 | +0.16 | +3.56% | 891 | 691 | 36.82% |
| BABA241018C00080000 | 2024-07-26 3:15PM EDT | 80.00 | 3.68 | 3.45 | 3.80 | +0.29 | +8.55% | 162 | 1,392 | 35.82% |
| BABA241018C00082500 | 2024-07-26 3:43PM EDT | 82.50 | 2.87 | 2.86 | 3.55 | +0.27 | +10.38% | 35 | 1,148 | 39.99% |
| BABA241018C00085000 | 2024-07-26 3:08PM EDT | 85.00 | 2.17 | 2.19 | 2.26 | +0.18 | +9.05% | 251 | 4,071 | 35.57% |
| BABA241018C00087500 | 2024-06-11 2:43PM EDT | 87.50 | 3.19 | 0.00 | 0.00 | 0.00 | - | 148 | 507 | 6.25% |
| BABA241018C00090000 | 2024-07-26 3:58PM EDT | 90.00 | 1.30 | 1.28 | 1.35 | +0.15 | +13.04% | 79 | 6,221 | 36.13% |
| BABA241018C00095000 | 2024-07-26 12:21PM EDT | 95.00 | 0.77 | 0.74 | 0.79 | +0.05 | +6.94% | 108 | 1,624 | 36.67% |
| BABA241018C00100000 | 2024-07-26 3:19PM EDT | 100.00 | 0.46 | 0.29 | 0.48 | +0.02 | +4.55% | 73 | 4,521 | 37.60% |
| BABA241018C00105000 | 2024-07-26 10:53AM EDT | 105.00 | 0.25 | 0.27 | 0.30 | -0.03 | -10.71% | 1 | 1,454 | 38.67% |
| BABA241018C00110000 | 2024-07-26 3:55PM EDT | 110.00 | 0.17 | 0.16 | 0.20 | -0.02 | -10.53% | 171 | 2,952 | 40.04% |
| BABA241018C00115000 | 2024-07-26 11:01AM EDT | 115.00 | 0.12 | 0.06 | 0.20 | -0.08 | -40.00% | 201 | 30 | 43.95% |
| BABA241018C00120000 | 2024-07-26 11:55AM EDT | 120.00 | 0.10 | 0.06 | 0.10 | -0.04 | -28.57% | 2 | 604 | 42.87% |
| BABA241018C00125000 | 2024-07-25 12:07PM EDT | 125.00 | 0.05 | 0.03 | 0.19 | 0.00 | - | 2 | 415 | 50.59% |
| BABA241018C00130000 | 2024-07-24 1:08PM EDT | 130.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 41 | 315 | 47.75% |
| BABA241018C00135000 | 2024-06-12 10:36AM EDT | 135.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 25.00% |
| BABA241018C00140000 | 2024-06-12 10:37AM EDT | 140.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 25.00% |
| BABA241018C00145000 | 2024-06-12 12:04PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 25.00% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241018P00025000 | 2024-06-05 9:55AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| BABA241018P00030000 | 2024-06-05 9:46AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| BABA241018P00035000 | 2024-06-11 3:41PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 25.00% |
| BABA241018P00040000 | 2024-07-08 1:04PM EDT | 40.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 2 | 1 | 61.52% |
| BABA241018P00042500 | 2024-07-08 12:47PM EDT | 42.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 3 | 56.25% |
| BABA241018P00045000 | 2024-07-12 3:54PM EDT | 45.00 | 0.03 | 0.02 | 0.17 | 0.00 | - | 4 | 114 | 52.73% |
| BABA241018P00047500 | 2024-07-26 11:28AM EDT | 47.50 | 0.07 | 0.03 | 0.09 | +0.01 | +16.67% | 2 | 214 | 47.46% |
| BABA241018P00050000 | 2024-07-26 11:27AM EDT | 50.00 | 0.15 | 0.04 | 0.14 | -0.02 | -11.76% | 2 | 113 | 46.09% |
| BABA241018P00055000 | 2024-07-25 2:37PM EDT | 55.00 | 0.16 | 0.10 | 0.25 | 0.00 | - | 12 | 135 | 41.21% |
| BABA241018P00060000 | 2024-07-25 2:35PM EDT | 60.00 | 0.30 | 0.22 | 0.32 | 0.00 | - | 2 | 1,580 | 33.79% |
| BABA241018P00065000 | 2024-07-26 2:08PM EDT | 65.00 | 0.68 | 0.66 | 0.72 | -0.13 | -16.05% | 4 | 691 | 30.98% |
| BABA241018P00067500 | 2024-07-26 10:30AM EDT | 67.50 | 1.28 | 0.90 | 1.47 | +0.04 | +3.23% | 11 | 630 | 33.88% |
| BABA241018P00070000 | 2024-07-26 2:05PM EDT | 70.00 | 1.69 | 1.49 | 1.70 | -0.28 | -14.21% | 116 | 3,700 | 29.85% |
| BABA241018P00072500 | 2024-07-26 9:41AM EDT | 72.50 | 2.61 | 2.26 | 3.05 | -0.14 | -5.09% | 24 | 1,748 | 33.69% |
| BABA241018P00075000 | 2024-07-26 1:28PM EDT | 75.00 | 3.64 | 3.45 | 3.55 | -0.36 | -9.00% | 22 | 1,117 | 29.49% |
| BABA241018P00077500 | 2024-07-26 12:57PM EDT | 77.50 | 4.75 | 4.70 | 5.05 | -0.30 | -5.94% | 94 | 371 | 30.90% |
| BABA241018P00080000 | 2024-07-26 1:48PM EDT | 80.00 | 6.25 | 6.20 | 7.15 | -0.35 | -5.30% | 159 | 243 | 34.99% |
| BABA241018P00082500 | 2024-07-26 1:08PM EDT | 82.50 | 8.11 | 7.60 | 8.85 | -0.24 | -2.87% | 83 | 134 | 35.18% |
| BABA241018P00085000 | 2024-07-26 2:42PM EDT | 85.00 | 10.00 | 9.40 | 9.90 | -0.27 | -2.63% | 92 | 198 | 28.76% |
| BABA241018P00087500 | 2024-06-12 10:29AM EDT | 87.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 0.00% |
| BABA241018P00090000 | 2024-07-26 9:39AM EDT | 90.00 | 14.05 | 13.70 | 14.10 | -0.49 | -3.37% | 4 | 118 | 28.22% |
| BABA241018P00095000 | 2024-07-26 10:08AM EDT | 95.00 | 20.00 | 18.40 | 18.80 | +1.65 | +8.99% | 2 | 38 | 29.52% |
| BABA241018P00100000 | 2024-07-05 3:52PM EDT | 100.00 | 25.45 | 23.10 | 24.00 | 0.00 | - | 4 | 0 | 38.53% |
| BABA241018P00105000 | 2024-05-22 3:32PM EDT | 105.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 90 | 8 | 0.00% |
| BABA241018P00110000 | 2024-05-17 3:22PM EDT | 110.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| BABA241018P00115000 | 2024-05-17 11:17AM EDT | 115.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA241018P00120000 | 2024-07-16 10:54AM EDT | 120.00 | 41.70 | 43.20 | 44.60 | 0.00 | - | 2 | 0 | 54.49% |
| BABA241018P00125000 | 2024-05-16 1:01PM EDT | 125.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| BABA241018P00140000 | 2024-02-22 3:43PM EDT | 140.00 | 64.13 | 67.10 | 69.55 | 0.00 | - | 1,000 | 0 | 124.12% |
| BABA241018P00145000 | 2024-06-10 10:18AM EDT | 145.00 | 66.28 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.