Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pré-Abertura:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117C00005000 | 2023-01-17 12:03PM EST | 5.00 | 110.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA250117C00010000 | 2022-11-25 12:18PM EST | 10.00 | 67.09 | 75.15 | 79.85 | 0.00 | - | 5 | 6 | 0.00% |
| BABA250117C00015000 | 2022-12-23 2:24PM EST | 15.00 | 73.00 | 104.70 | 109.50 | 0.00 | - | 1 | 1 | 224.81% |
| BABA250117C00020000 | 2022-12-02 2:45PM EST | 20.00 | 73.60 | 69.50 | 73.80 | 0.00 | - | 2 | 4 | 0.00% |
| BABA250117C00025000 | 2023-01-25 3:25PM EST | 25.00 | 98.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117C00030000 | 2023-01-20 10:10AM EST | 30.00 | 93.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA250117C00035000 | 2023-01-26 10:17AM EST | 35.00 | 88.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117C00040000 | 2023-01-24 2:43PM EST | 40.00 | 84.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117C00045000 | 2023-01-23 12:47PM EST | 45.00 | 79.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250117C00050000 | 2023-01-23 12:34PM EST | 50.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250117C00055000 | 2023-01-18 9:55AM EST | 55.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117C00060000 | 2023-01-30 12:20PM EST | 60.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250117C00065000 | 2023-01-27 11:20AM EST | 65.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA250117C00070000 | 2023-01-24 1:25PM EST | 70.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117C00075000 | 2023-01-30 12:27PM EST | 75.00 | 51.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117C00080000 | 2023-01-30 2:54PM EST | 80.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| BABA250117C00085000 | 2023-01-30 11:51AM EST | 85.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| BABA250117C00090000 | 2023-01-30 12:27PM EST | 90.00 | 42.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117C00095000 | 2023-01-30 10:13AM EST | 95.00 | 40.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA250117C00100000 | 2023-01-30 12:26PM EST | 100.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250117C00105000 | 2023-01-26 2:17PM EST | 105.00 | 40.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA250117C00110000 | 2023-01-30 3:57PM EST | 110.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| BABA250117C00115000 | 2023-01-30 1:33PM EST | 115.00 | 30.33 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| BABA250117C00120000 | 2023-01-30 11:13AM EST | 120.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BABA250117C00125000 | 2023-01-30 12:00PM EST | 125.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 1.56% |
| BABA250117C00130000 | 2023-01-30 9:30AM EST | 130.00 | 24.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BABA250117C00135000 | 2023-01-23 1:22PM EST | 135.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BABA250117C00140000 | 2023-01-30 1:45PM EST | 140.00 | 20.88 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| BABA250117C00145000 | 2023-01-30 1:52PM EST | 145.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| BABA250117C00150000 | 2023-01-30 3:22PM EST | 150.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA250117C00155000 | 2023-01-30 1:45PM EST | 155.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BABA250117C00160000 | 2023-01-30 11:07AM EST | 160.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BABA250117C00165000 | 2023-01-30 3:59PM EST | 165.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BABA250117C00170000 | 2023-01-27 1:48PM EST | 170.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA250117C00175000 | 2023-01-30 11:54AM EST | 175.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BABA250117C00180000 | 2023-01-30 1:17PM EST | 180.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| BABA250117C00185000 | 2023-01-25 10:38AM EST | 185.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BABA250117C00190000 | 2023-01-27 11:35AM EST | 190.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| BABA250117C00195000 | 2023-01-27 10:10AM EST | 195.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA250117C00200000 | 2023-01-30 3:36PM EST | 200.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| BABA250117C00210000 | 2023-01-27 3:57PM EST | 210.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BABA250117C00220000 | 2023-01-30 9:37AM EST | 220.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117P00005000 | 2023-01-27 3:47PM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA250117P00010000 | 2023-01-30 2:33PM EST | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250117P00015000 | 2023-01-30 2:27PM EST | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250117P00020000 | 2023-01-30 2:29PM EST | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250117P00025000 | 2023-01-30 11:25AM EST | 25.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250117P00030000 | 2023-01-30 11:26AM EST | 30.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250117P00035000 | 2023-01-30 2:28PM EST | 35.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250117P00040000 | 2023-01-30 2:30PM EST | 40.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250117P00045000 | 2023-01-30 9:34AM EST | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA250117P00050000 | 2023-01-30 10:27AM EST | 50.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250117P00055000 | 2023-01-25 10:53AM EST | 55.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250117P00060000 | 2023-01-30 2:26PM EST | 60.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| BABA250117P00065000 | 2023-01-27 12:18PM EST | 65.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250117P00070000 | 2023-01-30 3:46PM EST | 70.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA250117P00075000 | 2023-01-30 1:06PM EST | 75.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250117P00080000 | 2023-01-30 10:41AM EST | 80.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250117P00085000 | 2023-01-26 11:50AM EST | 85.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| BABA250117P00090000 | 2023-01-30 3:37PM EST | 90.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| BABA250117P00095000 | 2023-01-30 9:58AM EST | 95.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| BABA250117P00100000 | 2023-01-30 1:06PM EST | 100.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BABA250117P00105000 | 2023-01-27 12:26PM EST | 105.00 | 17.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| BABA250117P00110000 | 2023-01-30 3:33PM EST | 110.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.20% |
| BABA250117P00115000 | 2023-01-27 2:01PM EST | 115.00 | 22.09 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.00% |
| BABA250117P00120000 | 2023-01-27 2:04PM EST | 120.00 | 24.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00125000 | 2023-01-26 2:06PM EST | 125.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA250117P00130000 | 2023-01-30 12:49PM EST | 130.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00135000 | 2023-01-24 3:02PM EST | 135.00 | 33.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00140000 | 2023-01-27 9:53AM EST | 140.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00145000 | 2023-01-25 1:18PM EST | 145.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00150000 | 2023-01-26 12:59PM EST | 150.00 | 41.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00155000 | 2023-01-12 10:28AM EST | 155.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00160000 | 2023-01-11 11:55AM EST | 160.00 | 54.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250117P00165000 | 2023-01-17 11:59AM EST | 165.00 | 56.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00170000 | 2023-01-25 10:44AM EST | 170.00 | 58.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00175000 | 2023-01-20 3:41PM EST | 175.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA250117P00180000 | 2023-01-30 10:04AM EST | 180.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
