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
68.948,14 +2.014,92 (+3,01%)
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 comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250321C00007500 | 2024-06-04 2:06PM EDT | 7.50 | 70.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250321C00022500 | 2024-04-09 9:30AM EDT | 22.50 | 51.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BABA250321C00030000 | 2024-07-26 11:00AM EDT | 30.00 | 46.75 | 47.45 | 48.25 | -4.50 | -8.78% | 2 | 2 | 86.16% |
| BABA250321C00040000 | 2024-06-24 3:22PM EDT | 40.00 | 36.90 | 35.95 | 40.00 | 0.00 | - | 2 | 3 | 64.58% |
| BABA250321C00045000 | 2024-05-22 2:35PM EDT | 45.00 | 39.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BABA250321C00050000 | 2024-07-23 10:45AM EDT | 50.00 | 28.30 | 28.55 | 29.20 | 0.00 | - | 2 | 13 | 54.22% |
| BABA250321C00055000 | 2024-07-15 11:03AM EDT | 55.00 | 26.20 | 24.15 | 25.10 | 0.00 | - | 10 | 16 | 50.55% |
| BABA250321C00060000 | 2024-07-24 2:19PM EDT | 60.00 | 19.85 | 20.05 | 20.75 | 0.00 | - | 1 | 25 | 48.16% |
| BABA250321C00065000 | 2024-07-12 12:35PM EDT | 65.00 | 19.60 | 16.20 | 17.60 | 0.00 | - | 12 | 21 | 48.11% |
| BABA250321C00067500 | 2024-07-15 9:56AM EDT | 67.50 | 16.57 | 14.50 | 15.10 | 0.00 | - | 2 | 11 | 43.10% |
| BABA250321C00070000 | 2024-07-25 10:48AM EDT | 70.00 | 12.80 | 12.90 | 13.55 | 0.00 | - | 2 | 100 | 42.36% |
| BABA250321C00072500 | 2024-07-23 9:41AM EDT | 72.50 | 11.25 | 10.45 | 12.15 | 0.00 | - | 1 | 24 | 41.88% |
| BABA250321C00075000 | 2024-07-26 2:57PM EDT | 75.00 | 10.15 | 9.75 | 10.65 | +0.40 | +4.10% | 266 | 217 | 40.60% |
| BABA250321C00077500 | 2024-07-26 9:36AM EDT | 77.50 | 9.14 | 8.85 | 9.55 | +0.39 | +4.46% | 2 | 90 | 40.59% |
| BABA250321C00080000 | 2024-07-26 3:11PM EDT | 80.00 | 7.80 | 7.75 | 9.55 | +0.25 | +3.31% | 5 | 984 | 44.66% |
| BABA250321C00082500 | 2024-07-26 3:42PM EDT | 82.50 | 6.90 | 6.80 | 7.45 | -0.50 | -6.76% | 5 | 59 | 39.83% |
| BABA250321C00085000 | 2024-07-25 11:27AM EDT | 85.00 | 5.80 | 5.90 | 6.55 | 0.00 | - | 409 | 600 | 39.53% |
| BABA250321C00087500 | 2024-06-11 12:28PM EDT | 87.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 12 | 205 | 3.13% |
| BABA250321C00090000 | 2024-07-26 1:01PM EDT | 90.00 | 4.70 | 4.55 | 5.40 | +0.23 | +5.15% | 24 | 1,207 | 40.63% |
| BABA250321C00095000 | 2024-07-25 10:25AM EDT | 95.00 | 3.05 | 3.45 | 3.60 | -0.35 | -10.29% | 1 | 373 | 37.59% |
| BABA250321C00100000 | 2024-07-26 3:40PM EDT | 100.00 | 2.71 | 2.45 | 2.88 | +0.11 | +4.23% | 13 | 543 | 38.32% |
| BABA250321C00105000 | 2024-07-24 3:59PM EDT | 105.00 | 2.02 | 1.83 | 2.18 | 0.00 | - | 3 | 60 | 38.21% |
| BABA250321C00110000 | 2024-07-25 10:59AM EDT | 110.00 | 1.50 | 1.37 | 1.76 | -0.12 | -7.41% | 1 | 54 | 38.92% |
| BABA250321C00115000 | 2024-07-19 3:58PM EDT | 115.00 | 1.21 | 1.22 | 1.31 | 0.00 | - | 10 | 41 | 38.66% |
| BABA250321C00120000 | 2024-07-26 12:38PM EDT | 120.00 | 0.98 | 0.75 | 1.24 | +0.02 | +2.08% | 16 | 73 | 40.82% |
| BABA250321C00125000 | 2024-07-25 10:10AM EDT | 125.00 | 0.69 | 0.59 | 0.81 | -0.07 | -9.21% | 9 | 268 | 39.28% |
| BABA250321C00130000 | 2024-07-25 10:41AM EDT | 130.00 | 0.58 | 0.52 | 0.64 | -0.04 | -6.45% | 32 | 414 | 39.58% |
| BABA250321C00135000 | 2024-07-24 10:02AM EDT | 135.00 | 0.48 | 0.47 | 0.51 | 0.00 | - | 1 | 126 | 39.89% |
| BABA250321C00140000 | 2024-07-24 10:30AM EDT | 140.00 | 0.43 | 0.20 | 0.60 | 0.00 | - | 1 | 2 | 43.14% |
| BABA250321C00145000 | 2024-07-24 2:51PM EDT | 145.00 | 0.35 | 0.07 | 0.46 | 0.00 | - | 2 | 1 | 42.90% |
| BABA250321C00150000 | 2024-07-25 1:33PM EDT | 150.00 | 0.25 | 0.21 | 0.30 | +0.01 | +4.17% | 4 | 1,069 | 41.60% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250321P00022500 | 2024-04-23 10:00AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250321P00025000 | 2024-05-09 2:02PM EDT | 25.00 | 0.14 | 0.00 | 1.08 | 0.00 | - | 2 | 7 | 82.57% |
| BABA250321P00030000 | 2024-07-19 10:18AM EDT | 30.00 | 0.06 | 0.02 | 0.17 | 0.00 | - | 2 | 3 | 52.54% |
| BABA250321P00032500 | 2024-07-26 11:49AM EDT | 32.50 | 0.09 | 0.01 | 0.27 | -0.01 | -10.00% | 2 | 52 | 51.07% |
| BABA250321P00035000 | 2024-07-25 10:22AM EDT | 35.00 | 0.16 | 0.06 | 0.19 | -0.04 | -20.00% | 2 | 51 | 49.32% |
| BABA250321P00037500 | 2024-07-26 11:50AM EDT | 37.50 | 0.23 | 0.08 | 0.22 | +0.03 | +15.00% | 2 | 1 | 46.53% |
| BABA250321P00040000 | 2024-07-26 11:49AM EDT | 40.00 | 0.23 | 0.09 | 0.26 | -0.01 | -4.17% | 2 | 1 | 44.04% |
| BABA250321P00042500 | 2024-07-25 10:23AM EDT | 42.50 | 0.26 | 0.12 | 0.38 | 0.00 | - | 2 | 1 | 43.38% |
| BABA250321P00045000 | 2024-07-26 11:53AM EDT | 45.00 | 0.36 | 0.26 | 0.39 | +0.02 | +5.88% | 2 | 0 | 39.94% |
| BABA250321P00047500 | 2024-07-24 2:34PM EDT | 47.50 | 0.42 | 0.13 | 0.52 | 0.00 | - | 2 | 237 | 38.77% |
| BABA250321P00050000 | 2024-07-24 11:36AM EDT | 50.00 | 0.51 | 0.31 | 0.60 | 0.00 | - | 1 | 1,661 | 36.48% |
| BABA250321P00055000 | 2024-07-24 10:14AM EDT | 55.00 | 0.93 | 0.83 | 0.95 | 0.00 | - | 3 | 52 | 33.64% |
| BABA250321P00060000 | 2024-07-25 11:48AM EDT | 60.00 | 1.65 | 1.46 | 1.62 | 0.00 | - | 86 | 846 | 32.01% |
| BABA250321P00065000 | 2024-07-26 3:25PM EDT | 65.00 | 2.60 | 2.29 | 2.76 | -0.24 | -8.45% | 4 | 199 | 31.23% |
| BABA250321P00067500 | 2024-07-25 1:03PM EDT | 67.50 | 3.45 | 3.25 | 3.60 | 0.00 | - | 14 | 872 | 31.32% |
| BABA250321P00070000 | 2024-07-26 12:37PM EDT | 70.00 | 4.25 | 4.05 | 4.80 | -0.10 | -2.30% | 58 | 282 | 32.42% |
| BABA250321P00072500 | 2024-07-17 12:22PM EDT | 72.50 | 5.61 | 4.85 | 5.45 | +0.21 | +3.89% | 1 | 133 | 30.46% |
| BABA250321P00075000 | 2024-07-26 2:55PM EDT | 75.00 | 6.25 | 6.05 | 6.35 | -0.15 | -2.34% | 115 | 339 | 29.12% |
| BABA250321P00077500 | 2024-07-22 3:58PM EDT | 77.50 | 7.45 | 7.30 | 7.90 | 0.00 | - | 80 | 75 | 29.93% |
| BABA250321P00080000 | 2024-07-24 3:14PM EDT | 80.00 | 9.25 | 8.75 | 9.25 | 0.00 | - | 10 | 184 | 29.38% |
| BABA250321P00082500 | 2024-07-24 3:06PM EDT | 82.50 | 10.85 | 9.90 | 10.80 | 0.00 | - | 10 | 20 | 29.13% |
| BABA250321P00085000 | 2024-07-22 3:24PM EDT | 85.00 | 11.80 | 11.85 | 13.15 | 0.00 | - | 1 | 127 | 31.77% |
| BABA250321P00087500 | 2024-05-24 3:23PM EDT | 87.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 191 | 492 | 0.00% |
| BABA250321P00090000 | 2024-07-19 1:47PM EDT | 90.00 | 16.70 | 15.35 | 16.00 | 0.00 | - | 10 | 69 | 27.70% |
| BABA250321P00095000 | 2024-07-22 3:24PM EDT | 95.00 | 19.40 | 19.45 | 19.95 | 0.00 | - | 1 | 389 | 26.50% |
| BABA250321P00100000 | 2024-07-26 9:46AM EDT | 100.00 | 25.60 | 23.50 | 24.30 | +1.00 | +4.07% | 20 | 195 | 25.64% |
| BABA250321P00105000 | 2024-07-11 1:38PM EDT | 105.00 | 27.05 | 28.35 | 28.95 | 0.00 | - | 4 | 68 | 25.39% |
| BABA250321P00110000 | 2024-07-26 11:43AM EDT | 110.00 | 34.20 | 33.00 | 33.70 | +2.70 | +8.57% | 20 | 0 | 24.51% |
| BABA250321P00115000 | 2024-06-24 1:02PM EDT | 115.00 | 40.10 | 37.00 | 40.85 | 0.00 | - | - | 0 | 46.03% |
| BABA250321P00120000 | 2024-04-04 12:10PM EDT | 120.00 | 46.91 | 38.50 | 39.60 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250321P00125000 | 2024-04-02 11:27AM EDT | 125.00 | 52.05 | 44.45 | 45.75 | 0.00 | - | - | 0 | 0.00% |
| BABA250321P00130000 | 2024-07-09 2:36PM EDT | 130.00 | 54.10 | 52.80 | 54.25 | 0.00 | - | - | 0 | 41.33% |
| BABA250321P00135000 | 2024-05-16 11:14AM EDT | 135.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA250321P00140000 | 2024-04-22 10:17AM EDT | 140.00 | 69.70 | 55.00 | 58.40 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250321P00145000 | 2024-04-19 10:56AM EDT | 145.00 | 76.25 | 55.60 | 59.35 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250321P00150000 | 2024-04-19 11:22AM EDT | 150.00 | 81.10 | 60.00 | 64.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.