Mercado fechado
BOVESPA
125.148,07 -425,09 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.633,75 +81,85 (+0,14%) PETROLEO CRU
83,45 +0,09 (+0,11%) OURO
2.335,70 -6,40 (-0,27%) Bitcoin USD
66.599,52 -279,26 (-0,42%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
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 | 2024-04-05 12:45PM EDT | 5.00 | 66.90 | 65.75 | 69.10 | 0.00 | - | 10 | 8 | 260.16% |
| BABA250117C00010000 | 2024-03-13 11:31AM EDT | 10.00 | 67.13 | 60.90 | 64.50 | 0.00 | - | 1 | 3 | 113.87% |
| BABA250117C00015000 | 2024-04-09 11:33AM EDT | 15.00 | 58.20 | 55.85 | 59.35 | 0.00 | - | 1 | 2 | 81.05% |
| BABA250117C00020000 | 2024-02-15 11:17AM EDT | 20.00 | 54.50 | 51.50 | 56.10 | 0.00 | - | 1 | 44 | 109.33% |
| BABA250117C00025000 | 2024-04-23 10:38AM EDT | 25.00 | 47.90 | 46.00 | 48.30 | +1.55 | +3.34% | 2 | 1,083 | 81.35% |
| BABA250117C00030000 | 2024-04-04 3:45PM EDT | 30.00 | 42.90 | 42.90 | 43.55 | 0.00 | - | 1 | 465 | 67.16% |
| BABA250117C00035000 | 2024-04-17 2:57PM EDT | 35.00 | 35.30 | 38.15 | 38.80 | 0.00 | - | 3 | 155 | 60.99% |
| BABA250117C00040000 | 2024-04-22 1:34PM EDT | 40.00 | 31.80 | 33.45 | 34.10 | 0.00 | - | 13 | 456 | 55.32% |
| BABA250117C00045000 | 2024-04-17 3:22PM EDT | 45.00 | 26.10 | 28.95 | 29.55 | 0.00 | - | 5 | 996 | 51.12% |
| BABA250117C00050000 | 2024-04-23 11:26AM EDT | 50.00 | 24.80 | 24.50 | 25.00 | +1.70 | +7.36% | 14 | 2,216 | 48.27% |
| BABA250117C00055000 | 2024-04-23 2:24PM EDT | 55.00 | 20.80 | 20.45 | 20.95 | +2.15 | +11.53% | 1 | 1,189 | 45.47% |
| BABA250117C00060000 | 2024-04-23 2:16PM EDT | 60.00 | 17.05 | 16.75 | 17.25 | +1.30 | +8.25% | 84 | 3,128 | 43.31% |
| BABA250117C00065000 | 2024-04-23 12:12PM EDT | 65.00 | 13.65 | 13.60 | 13.85 | +1.20 | +9.64% | 19 | 1,292 | 41.15% |
| BABA250117C00070000 | 2024-04-23 2:51PM EDT | 70.00 | 10.83 | 10.65 | 11.05 | +1.03 | +10.51% | 89 | 10,523 | 40.12% |
| BABA250117C00075000 | 2024-04-23 3:06PM EDT | 75.00 | 8.55 | 8.45 | 8.60 | +0.84 | +10.89% | 205 | 15,721 | 38.95% |
| BABA250117C00080000 | 2024-04-23 3:20PM EDT | 80.00 | 6.65 | 6.55 | 6.70 | +0.66 | +11.02% | 214 | 22,354 | 38.50% |
| BABA250117C00085000 | 2024-04-23 3:47PM EDT | 85.00 | 5.17 | 5.05 | 5.20 | +0.54 | +11.66% | 28 | 16,807 | 38.28% |
| BABA250117C00090000 | 2024-04-23 3:44PM EDT | 90.00 | 4.00 | 3.90 | 4.05 | +0.54 | +15.61% | 152 | 10,808 | 38.31% |
| BABA250117C00095000 | 2024-04-23 3:48PM EDT | 95.00 | 3.15 | 3.00 | 3.15 | +0.40 | +14.55% | 52 | 4,095 | 38.39% |
| BABA250117C00100000 | 2024-04-23 3:47PM EDT | 100.00 | 2.37 | 2.35 | 2.40 | +0.27 | +12.86% | 508 | 33,492 | 38.22% |
| BABA250117C00105000 | 2024-04-23 12:49PM EDT | 105.00 | 1.89 | 1.79 | 1.88 | +0.25 | +15.24% | 34 | 9,091 | 38.46% |
| BABA250117C00110000 | 2024-04-23 2:54PM EDT | 110.00 | 1.43 | 1.39 | 1.47 | +0.15 | +11.72% | 11 | 24,006 | 38.67% |
| BABA250117C00115000 | 2024-04-23 3:16PM EDT | 115.00 | 1.12 | 1.09 | 1.15 | +0.08 | +7.69% | 8 | 28,774 | 38.87% |
| BABA250117C00120000 | 2024-04-23 2:00PM EDT | 120.00 | 0.91 | 0.89 | 0.92 | +0.11 | +13.75% | 807 | 32,356 | 39.23% |
| BABA250117C00125000 | 2024-04-23 12:21PM EDT | 125.00 | 0.72 | 0.69 | 0.74 | +0.07 | +10.77% | 1 | 18,817 | 39.58% |
| BABA250117C00130000 | 2024-04-23 3:09PM EDT | 130.00 | 0.58 | 0.55 | 0.61 | +0.05 | +9.43% | 102 | 4,479 | 40.09% |
| BABA250117C00135000 | 2024-04-23 1:01PM EDT | 135.00 | 0.49 | 0.45 | 0.48 | +0.07 | +16.67% | 803 | 30,000 | 40.19% |
| BABA250117C00140000 | 2024-04-23 2:50PM EDT | 140.00 | 0.41 | 0.38 | 0.43 | +0.03 | +7.89% | 48 | 33,693 | 41.16% |
| BABA250117C00145000 | 2024-04-19 10:37AM EDT | 145.00 | 0.29 | 0.30 | 0.47 | 0.00 | - | 2 | 1,775 | 43.53% |
| BABA250117C00150000 | 2024-04-23 12:46PM EDT | 150.00 | 0.28 | 0.25 | 0.42 | -0.02 | -6.67% | 6 | 16,129 | 44.29% |
| BABA250117C00155000 | 2024-04-22 9:31AM EDT | 155.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 2 | 4,195 | 42.29% |
| BABA250117C00160000 | 2024-04-23 12:47PM EDT | 160.00 | 0.22 | 0.14 | 0.22 | +0.02 | +10.00% | 2 | 12,100 | 42.87% |
| BABA250117C00165000 | 2024-04-23 10:01AM EDT | 165.00 | 0.21 | 0.15 | 0.28 | 0.00 | - | 2 | 3,623 | 45.80% |
| BABA250117C00170000 | 2024-04-23 12:48PM EDT | 170.00 | 0.17 | 0.04 | 0.25 | +0.04 | +30.77% | 4 | 1,163 | 46.34% |
| BABA250117C00175000 | 2024-04-22 1:40PM EDT | 175.00 | 0.15 | 0.12 | 0.17 | 0.00 | - | 2 | 923 | 45.12% |
| BABA250117C00180000 | 2024-04-18 12:15PM EDT | 180.00 | 0.10 | 0.10 | 0.21 | 0.00 | - | 10 | 3,054 | 47.66% |
| BABA250117C00185000 | 2024-04-22 10:27AM EDT | 185.00 | 0.10 | 0.06 | 0.15 | 0.00 | - | 2 | 2,368 | 46.68% |
| BABA250117C00190000 | 2024-04-23 3:37PM EDT | 190.00 | 0.10 | 0.06 | 0.15 | +0.01 | +11.11% | 140 | 285 | 47.75% |
| BABA250117C00195000 | 2024-04-17 10:20AM EDT | 195.00 | 0.08 | 0.06 | 0.24 | 0.00 | - | 2 | 280 | 51.90% |
| BABA250117C00200000 | 2024-04-22 10:21AM EDT | 200.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 90 | 15,255 | 46.29% |
| BABA250117C00210000 | 2024-04-18 10:20AM EDT | 210.00 | 0.06 | 0.04 | 0.21 | 0.00 | - | 89 | 1,179 | 50.68% |
| BABA250117C00220000 | 2024-04-23 3:35PM EDT | 220.00 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 31 | 9,157 | 50.59% |
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 | 2024-01-17 10:50AM EDT | 5.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 313 | 109.38% |
| BABA250117P00010000 | 2024-04-18 2:23PM EDT | 10.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 435 | 89.06% |
| BABA250117P00015000 | 2024-02-23 10:36AM EDT | 15.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 2 | 81 | 80.08% |
| BABA250117P00020000 | 2024-03-25 2:25PM EDT | 20.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | 30 | 59 | 68.56% |
| BABA250117P00025000 | 2024-04-16 1:55PM EDT | 25.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 924 | 56.45% |
| BABA250117P00030000 | 2024-04-23 2:35PM EDT | 30.00 | 0.09 | 0.08 | 0.21 | -0.13 | -59.09% | 6 | 625 | 50.10% |
| BABA250117P00035000 | 2024-04-23 2:35PM EDT | 35.00 | 0.19 | 0.18 | 0.29 | -0.15 | -44.12% | 4 | 198 | 47.27% |
| BABA250117P00040000 | 2024-04-23 2:35PM EDT | 40.00 | 0.30 | 0.35 | 0.45 | -0.16 | -34.78% | 12 | 3,991 | 43.12% |
| BABA250117P00045000 | 2024-04-22 2:19PM EDT | 45.00 | 0.75 | 0.64 | 0.67 | 0.00 | - | 1 | 6,738 | 39.19% |
| BABA250117P00050000 | 2024-04-23 2:23PM EDT | 50.00 | 1.11 | 1.11 | 1.12 | -0.19 | -14.62% | 19 | 4,474 | 36.90% |
| BABA250117P00055000 | 2024-04-23 3:06PM EDT | 55.00 | 1.84 | 1.80 | 1.89 | -0.28 | -13.21% | 38 | 5,475 | 35.47% |
| BABA250117P00060000 | 2024-04-23 3:14PM EDT | 60.00 | 3.00 | 2.86 | 3.00 | -0.38 | -11.24% | 651 | 9,980 | 34.12% |
| BABA250117P00065000 | 2024-04-23 10:43AM EDT | 65.00 | 4.55 | 4.50 | 4.60 | -0.45 | -9.00% | 10 | 6,911 | 33.22% |
| BABA250117P00070000 | 2024-04-23 3:44PM EDT | 70.00 | 6.60 | 6.50 | 6.65 | -0.95 | -12.58% | 193 | 32,447 | 32.25% |
| BABA250117P00075000 | 2024-04-23 1:37PM EDT | 75.00 | 9.15 | 9.05 | 9.20 | -1.96 | -17.64% | 88 | 12,749 | 31.35% |
| BABA250117P00080000 | 2024-04-23 3:55PM EDT | 80.00 | 12.20 | 12.05 | 12.30 | -1.24 | -9.23% | 48 | 9,189 | 30.77% |
| BABA250117P00085000 | 2024-04-23 3:23PM EDT | 85.00 | 15.80 | 15.30 | 15.85 | -2.15 | -11.98% | 110 | 4,155 | 30.29% |
| BABA250117P00090000 | 2024-04-23 1:54PM EDT | 90.00 | 19.50 | 19.40 | 19.75 | -1.49 | -7.10% | 25 | 7,007 | 29.71% |
| BABA250117P00095000 | 2024-04-22 3:56PM EDT | 95.00 | 24.90 | 23.35 | 23.85 | -0.50 | -1.97% | 3 | 4,879 | 28.44% |
| BABA250117P00100000 | 2024-04-23 2:54PM EDT | 100.00 | 28.10 | 27.95 | 28.30 | -1.70 | -5.70% | 1 | 3,331 | 27.66% |
| BABA250117P00105000 | 2024-04-23 10:00AM EDT | 105.00 | 32.90 | 32.55 | 33.25 | -2.27 | -6.45% | 2 | 1,048 | 30.13% |
| BABA250117P00110000 | 2024-04-19 12:17PM EDT | 110.00 | 41.50 | 37.35 | 38.10 | 0.00 | - | 24 | 126 | 31.25% |
| BABA250117P00115000 | 2024-04-15 10:42AM EDT | 115.00 | 43.90 | 42.25 | 43.10 | 0.00 | - | 4 | 10 | 33.70% |
| BABA250117P00120000 | 2024-04-19 2:57PM EDT | 120.00 | 50.95 | 47.05 | 48.15 | 0.00 | - | 7 | 0 | 36.59% |
| BABA250117P00125000 | 2024-04-03 11:21AM EDT | 125.00 | 52.72 | 52.20 | 53.15 | 0.00 | - | 1 | 0 | 38.77% |
| BABA250117P00130000 | 2024-03-06 12:06PM EDT | 130.00 | 55.90 | 57.30 | 59.35 | 0.00 | - | 30 | 1 | 51.72% |
| BABA250117P00135000 | 2024-04-02 12:20PM EDT | 135.00 | 62.18 | 62.10 | 63.15 | 0.00 | - | 5 | 0 | 42.80% |
| BABA250117P00140000 | 2024-04-04 2:58PM EDT | 140.00 | 67.75 | 66.95 | 68.15 | 0.00 | - | 1 | 0 | 44.65% |
| BABA250117P00145000 | 2024-02-23 11:25AM EDT | 145.00 | 69.15 | 71.10 | 74.65 | 0.00 | - | 1 | 1 | 60.28% |
| BABA250117P00150000 | 2024-04-18 10:06AM EDT | 150.00 | 80.70 | 77.00 | 78.15 | 0.00 | - | 1 | 0 | 48.15% |
| BABA250117P00155000 | 2024-04-02 12:20PM EDT | 155.00 | 82.16 | 82.00 | 83.15 | 0.00 | - | 5 | 0 | 49.76% |
| BABA250117P00160000 | 2024-01-12 1:50PM EDT | 160.00 | 87.55 | 87.30 | 89.00 | 0.00 | - | 1 | 0 | 51.32% |
| BABA250117P00165000 | 2023-07-31 3:46PM EDT | 165.00 | 64.10 | 69.85 | 71.75 | 0.00 | - | 1 | 1 | 0.00% |
| BABA250117P00170000 | 2024-01-31 4:33PM EDT | 170.00 | 97.74 | 94.50 | 96.20 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00175000 | 2024-01-02 11:18AM EDT | 175.00 | 99.80 | 101.60 | 103.50 | 0.00 | - | 19 | 0 | 60.16% |
| BABA250117P00180000 | 2024-04-19 10:40AM EDT | 180.00 | 111.21 | 106.95 | 108.15 | 0.00 | - | 6 | 0 | 57.01% |
| BABA250117P00185000 | 2023-10-27 12:57PM EDT | 185.00 | 101.86 | 105.90 | 107.55 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00190000 | 2023-05-09 10:29AM EDT | 190.00 | 108.50 | 101.10 | 105.90 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00195000 | 2024-03-15 12:52PM EDT | 195.00 | 121.35 | 122.85 | 124.50 | 0.00 | - | 2 | 0 | 67.49% |
| BABA250117P00200000 | 2024-01-18 3:04PM EDT | 200.00 | 131.80 | 125.05 | 126.85 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00210000 | 2023-10-27 12:56PM EDT | 210.00 | 126.87 | 129.95 | 132.80 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00220000 | 2024-03-14 9:38AM EDT | 220.00 | 145.55 | 147.80 | 149.50 | 0.00 | - | 20 | 0 | 73.07% |
© 2024 Yahoo. Todos os direitos reservados.