BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
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 | 2023-03-03 11:00AM EDT | 5.00 | 84.65 | 95.50 | 100.00 | 0.00 | - | 1 | 128 | 0.00% |
| BABA250117C00010000 | 2022-11-25 1:18PM EDT | 10.00 | 67.09 | 75.15 | 79.85 | 0.00 | - | 5 | 6 | 158.76% |
| BABA250117C00015000 | 2022-12-23 3:24PM EDT | 15.00 | 73.00 | 104.70 | 109.50 | 0.00 | - | 1 | 1 | 0.00% |
| BABA250117C00020000 | 2023-06-02 11:51AM EDT | 20.00 | 69.50 | 64.00 | 69.00 | 0.00 | - | 4 | 8 | 90.99% |
| BABA250117C00025000 | 2023-06-01 3:28PM EDT | 25.00 | 58.90 | 59.50 | 64.50 | 0.00 | - | 3 | 1,031 | 82.40% |
| BABA250117C00030000 | 2023-06-02 9:34AM EDT | 30.00 | 57.65 | 55.50 | 59.50 | 0.00 | - | 1 | 66 | 75.07% |
| BABA250117C00035000 | 2023-06-02 1:39PM EDT | 35.00 | 54.00 | 52.45 | 55.30 | 0.00 | - | 1 | 77 | 74.23% |
| BABA250117C00040000 | 2023-06-02 10:52AM EDT | 40.00 | 50.00 | 47.45 | 50.80 | 0.00 | - | 1 | 145 | 66.26% |
| BABA250117C00045000 | 2023-06-05 12:52PM EDT | 45.00 | 45.00 | 45.20 | 45.70 | +2.70 | +6.38% | 3 | 450 | 64.33% |
| BABA250117C00050000 | 2023-06-02 10:35AM EDT | 50.00 | 42.40 | 41.00 | 42.40 | 0.00 | - | 1 | 337 | 61.57% |
| BABA250117C00055000 | 2023-06-02 3:22PM EDT | 55.00 | 38.25 | 37.80 | 39.30 | 0.00 | - | 1 | 156 | 60.73% |
| BABA250117C00060000 | 2023-06-02 11:34AM EDT | 60.00 | 35.75 | 34.45 | 35.25 | 0.00 | - | 4 | 401 | 57.49% |
| BABA250117C00065000 | 2023-06-05 3:11PM EDT | 65.00 | 31.50 | 31.25 | 32.50 | -0.10 | -0.32% | 1 | 586 | 56.31% |
| BABA250117C00070000 | 2023-06-02 1:36PM EDT | 70.00 | 29.50 | 28.25 | 28.95 | 0.00 | - | 12 | 780 | 53.85% |
| BABA250117C00075000 | 2023-06-02 2:56PM EDT | 75.00 | 25.95 | 25.50 | 26.85 | 0.00 | - | 1 | 480 | 53.39% |
| BABA250117C00080000 | 2023-06-05 2:44PM EDT | 80.00 | 23.05 | 23.00 | 23.70 | +0.05 | +0.22% | 49 | 4,127 | 51.48% |
| BABA250117C00085000 | 2023-06-05 2:52PM EDT | 85.00 | 20.75 | 20.70 | 21.05 | -1.25 | -5.68% | 15 | 313 | 50.13% |
| BABA250117C00090000 | 2023-06-05 3:06PM EDT | 90.00 | 18.46 | 18.55 | 19.45 | -0.64 | -3.35% | 7 | 1,510 | 50.94% |
| BABA250117C00095000 | 2023-06-05 12:16PM EDT | 95.00 | 16.63 | 16.60 | 17.20 | -0.62 | -3.59% | 9 | 623 | 49.41% |
| BABA250117C00100000 | 2023-06-05 12:36PM EDT | 100.00 | 14.83 | 14.90 | 15.40 | -0.41 | -2.69% | 13 | 6,130 | 48.63% |
| BABA250117C00105000 | 2023-06-05 2:44PM EDT | 105.00 | 13.25 | 13.35 | 13.75 | -0.65 | -4.68% | 24 | 2,491 | 47.88% |
| BABA250117C00110000 | 2023-06-05 9:59AM EDT | 110.00 | 11.70 | 11.95 | 13.10 | -0.90 | -7.14% | 39 | 1,687 | 49.18% |
| BABA250117C00115000 | 2023-06-02 3:10PM EDT | 115.00 | 11.00 | 10.75 | 11.05 | -0.12 | -1.08% | 2 | 422 | 46.92% |
| BABA250117C00120000 | 2023-06-05 10:15AM EDT | 120.00 | 9.65 | 9.65 | 10.05 | -0.26 | -2.62% | 1 | 660 | 46.88% |
| BABA250117C00125000 | 2023-06-05 12:28PM EDT | 125.00 | 8.70 | 8.65 | 8.95 | -0.20 | -2.25% | 3 | 1,840 | 46.35% |
| BABA250117C00130000 | 2023-06-05 10:15AM EDT | 130.00 | 7.60 | 7.15 | 8.15 | -0.39 | -4.88% | 33 | 687 | 46.35% |
| BABA250117C00135000 | 2023-05-31 2:56PM EDT | 135.00 | 5.68 | 6.55 | 7.35 | 0.00 | - | 2 | 6,667 | 46.15% |
| BABA250117C00140000 | 2023-06-02 1:34PM EDT | 140.00 | 6.90 | 6.35 | 6.65 | 0.00 | - | 29 | 6,677 | 46.01% |
| BABA250117C00145000 | 2023-06-02 10:09AM EDT | 145.00 | 5.65 | 5.75 | 6.35 | 0.00 | - | 2 | 285 | 46.83% |
| BABA250117C00150000 | 2023-06-02 12:29PM EDT | 150.00 | 5.30 | 5.20 | 5.45 | 0.00 | - | 5 | 3,176 | 45.77% |
| BABA250117C00155000 | 2023-05-30 1:41PM EDT | 155.00 | 3.50 | 4.75 | 5.40 | 0.00 | - | 57 | 153 | 47.08% |
| BABA250117C00160000 | 2023-06-05 9:59AM EDT | 160.00 | 4.30 | 4.30 | 4.55 | -0.05 | -1.15% | 35 | 2,519 | 45.80% |
| BABA250117C00165000 | 2023-05-31 3:51PM EDT | 165.00 | 3.95 | 3.90 | 4.15 | +0.95 | +31.67% | 1 | 1,140 | 45.78% |
| BABA250117C00170000 | 2023-05-31 11:24AM EDT | 170.00 | 2.65 | 3.60 | 3.80 | 0.00 | - | 1 | 1,108 | 45.80% |
| BABA250117C00175000 | 2023-05-31 12:15PM EDT | 175.00 | 2.42 | 3.25 | 3.50 | 0.00 | - | 30 | 203 | 45.88% |
| BABA250117C00180000 | 2023-06-05 2:55PM EDT | 180.00 | 3.05 | 2.86 | 3.20 | -0.10 | -3.17% | 2 | 1,614 | 45.86% |
| BABA250117C00185000 | 2023-05-22 12:14PM EDT | 185.00 | 3.10 | 2.74 | 2.94 | 0.00 | - | 2 | 34 | 45.89% |
| BABA250117C00190000 | 2023-05-25 12:13PM EDT | 190.00 | 1.98 | 2.37 | 2.71 | 0.00 | - | 4 | 87 | 45.94% |
| BABA250117C00195000 | 2023-04-03 11:41AM EDT | 195.00 | 5.45 | 1.35 | 2.68 | 0.00 | - | 2 | 23 | 46.78% |
| BABA250117C00200000 | 2023-06-05 10:19AM EDT | 200.00 | 2.10 | 2.18 | 2.44 | -0.14 | -6.25% | 53 | 1,660 | 46.65% |
| BABA250117C00210000 | 2023-05-26 10:11AM EDT | 210.00 | 1.61 | 1.81 | 2.46 | 0.00 | - | 2 | 136 | 48.51% |
| BABA250117C00220000 | 2023-06-05 1:26PM EDT | 220.00 | 1.65 | 1.65 | 1.75 | 0.00 | - | 56 | 729 | 46.56% |
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 | 2023-04-28 1:41PM EDT | 5.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 212 | 100.20% |
| BABA250117P00010000 | 2023-03-13 2:49PM EDT | 10.00 | 0.13 | 0.04 | 0.33 | 0.00 | - | 3 | 7 | 80.47% |
| BABA250117P00015000 | 2023-03-21 3:50PM EDT | 15.00 | 0.33 | 0.10 | 0.41 | 0.00 | - | 3 | 10 | 68.26% |
| BABA250117P00020000 | 2023-04-03 1:02PM EDT | 20.00 | 0.42 | 0.18 | 0.70 | 0.00 | - | 5 | 19 | 62.70% |
| BABA250117P00025000 | 2023-05-26 3:39PM EDT | 25.00 | 0.50 | 0.40 | 0.79 | 0.00 | - | 40 | 434 | 56.54% |
| BABA250117P00030000 | 2023-05-25 3:48PM EDT | 30.00 | 0.94 | 0.75 | 1.01 | 0.00 | - | 40 | 120 | 52.83% |
| BABA250117P00035000 | 2023-04-25 1:13PM EDT | 35.00 | 1.25 | 1.08 | 1.58 | 0.00 | - | 1 | 27 | 50.49% |
| BABA250117P00040000 | 2023-06-02 12:55PM EDT | 40.00 | 1.71 | 1.74 | 1.83 | 0.00 | - | 1 | 409 | 47.79% |
| BABA250117P00045000 | 2023-05-25 10:51AM EDT | 45.00 | 2.60 | 2.41 | 2.52 | 0.00 | - | 1 | 282 | 45.81% |
| BABA250117P00050000 | 2023-06-02 12:59PM EDT | 50.00 | 3.20 | 3.25 | 3.40 | 0.00 | - | 30 | 334 | 44.17% |
| BABA250117P00055000 | 2023-06-05 10:24AM EDT | 55.00 | 4.50 | 4.30 | 4.50 | +0.40 | +9.76% | 55 | 388 | 42.80% |
| BABA250117P00060000 | 2023-06-05 10:09AM EDT | 60.00 | 5.65 | 5.50 | 5.75 | -0.05 | -0.88% | 80 | 1,130 | 41.33% |
| BABA250117P00065000 | 2023-06-01 2:18PM EDT | 65.00 | 7.15 | 6.90 | 7.25 | 0.00 | - | 1 | 2,018 | 40.08% |
| BABA250117P00070000 | 2023-06-01 3:42PM EDT | 70.00 | 9.11 | 8.65 | 9.05 | 0.00 | - | 5 | 4,245 | 39.12% |
| BABA250117P00075000 | 2023-06-02 11:05AM EDT | 75.00 | 10.45 | 10.65 | 11.00 | 0.00 | - | 1 | 2,333 | 37.96% |
| BABA250117P00080000 | 2023-06-05 1:23PM EDT | 80.00 | 13.15 | 12.65 | 13.20 | +0.05 | +0.38% | 21 | 1,590 | 36.88% |
| BABA250117P00085000 | 2023-06-05 12:07PM EDT | 85.00 | 15.67 | 15.35 | 15.65 | -1.84 | -10.51% | 1 | 2,796 | 35.87% |
| BABA250117P00090000 | 2023-06-05 9:42AM EDT | 90.00 | 18.54 | 17.95 | 18.40 | -1.79 | -8.80% | 1 | 1,680 | 35.04% |
| BABA250117P00095000 | 2023-05-31 9:50AM EDT | 95.00 | 23.49 | 20.95 | 21.30 | 0.00 | - | 1 | 1,605 | 34.03% |
| BABA250117P00100000 | 2023-06-02 1:41PM EDT | 100.00 | 24.00 | 23.50 | 24.45 | 0.00 | - | 33 | 2,036 | 33.09% |
| BABA250117P00105000 | 2023-04-27 9:55AM EDT | 105.00 | 28.35 | 29.00 | 29.75 | 0.00 | - | 1 | 967 | 36.85% |
| BABA250117P00110000 | 2023-06-01 10:39AM EDT | 110.00 | 32.60 | 31.00 | 31.45 | 0.00 | - | 4 | 978 | 31.38% |
| BABA250117P00115000 | 2023-05-24 11:52AM EDT | 115.00 | 36.66 | 34.65 | 35.20 | 0.00 | - | 4 | 955 | 30.38% |
| BABA250117P00120000 | 2023-06-01 10:09AM EDT | 120.00 | 41.20 | 38.70 | 39.20 | 0.00 | - | 2 | 451 | 29.58% |
| BABA250117P00125000 | 2023-05-22 9:35AM EDT | 125.00 | 41.74 | 42.80 | 43.35 | 0.00 | - | 10 | 81 | 28.72% |
| BABA250117P00130000 | 2023-06-05 9:54AM EDT | 130.00 | 47.77 | 46.85 | 47.65 | -0.85 | -1.75% | 15 | 1,115 | 27.83% |
| BABA250117P00135000 | 2023-05-30 9:40AM EDT | 135.00 | 56.20 | 51.05 | 53.75 | 0.00 | - | 2 | 56 | 33.54% |
| BABA250117P00140000 | 2023-05-31 9:40AM EDT | 140.00 | 61.00 | 55.15 | 56.60 | 0.00 | - | 3 | 78 | 25.72% |
| BABA250117P00145000 | 2023-05-26 1:50PM EDT | 145.00 | 63.69 | 60.30 | 62.95 | 0.00 | - | 8 | 45 | 33.59% |
| BABA250117P00150000 | 2023-06-02 9:46AM EDT | 150.00 | 65.86 | 64.45 | 67.50 | 0.00 | - | 1 | 3 | 33.02% |
| BABA250117P00155000 | 2023-04-26 2:55PM EDT | 155.00 | 72.15 | 73.00 | 76.50 | 0.00 | - | 130 | 0 | 48.36% |
| BABA250117P00160000 | 2023-05-12 11:33AM EDT | 160.00 | 74.55 | 73.05 | 77.05 | 0.00 | - | 1 | 0 | 33.24% |
| BABA250117P00165000 | 2023-04-26 1:05PM EDT | 165.00 | 81.85 | 83.40 | 86.05 | 0.00 | - | 2 | 0 | 49.73% |
| BABA250117P00170000 | 2023-04-26 12:42PM EDT | 170.00 | 86.75 | 88.20 | 90.85 | 0.00 | - | 3 | 0 | 50.38% |
| BABA250117P00175000 | 2023-04-26 9:31AM EDT | 175.00 | 90.60 | 92.60 | 96.30 | 0.00 | - | 2 | 0 | 53.00% |
| BABA250117P00180000 | 2023-06-02 11:37AM EDT | 180.00 | 95.00 | 93.70 | 97.85 | 0.00 | - | 2 | 2 | 41.60% |
| BABA250117P00185000 | 2023-02-09 4:17PM EDT | 185.00 | 78.09 | 99.90 | 104.50 | 0.00 | - | - | 0 | 49.30% |
| BABA250117P00190000 | 2023-05-09 10:29AM EDT | 190.00 | 108.50 | 103.60 | 107.80 | 0.00 | - | 1 | 0 | 43.36% |
| BABA250117P00200000 | 2023-03-01 10:35AM EDT | 200.00 | 108.35 | 95.50 | 100.50 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250117P00210000 | 2023-02-15 2:28PM EDT | 210.00 | 107.23 | 126.00 | 131.00 | 0.00 | - | - | 0 | 50.19% |
| BABA250117P00220000 | 2023-02-15 2:25PM EDT | 220.00 | 117.14 | 136.00 | 141.00 | 0.00 | - | 2 | 0 | 51.88% |
© 2023 Yahoo. Todos os direitos reservados.