Mercado abrirá em 8 h 27 min
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,88 +0,07 (+0,08%) OURO
2.325,50 -12,90 (-0,55%) Bitcoin USD
64.232,48 -2.520,23 (-3,78%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219C00005000 | 2024-03-22 9:30AM EDT | 5.00 | 70.71 | 62.20 | 66.50 | 0.00 | - | 1 | 9 | 0.00% |
| BABA251219C00010000 | 2024-03-22 9:30AM EDT | 10.00 | 66.08 | 56.50 | 61.50 | 0.00 | - | 1 | 1 | 0.00% |
| BABA251219C00015000 | 2024-01-04 12:11PM EDT | 15.00 | 61.40 | 55.50 | 60.00 | 0.00 | - | 2 | 4 | 68.41% |
| BABA251219C00020000 | 2024-02-22 1:29PM EDT | 20.00 | 57.20 | 50.60 | 55.45 | 0.00 | - | 1 | 19 | 66.31% |
| BABA251219C00025000 | 2024-04-18 2:07PM EDT | 25.00 | 45.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219C00030000 | 2024-03-15 10:03AM EDT | 30.00 | 47.00 | 42.15 | 44.55 | 0.00 | - | 40 | 70 | 0.00% |
| BABA251219C00035000 | 2024-04-19 10:33AM EDT | 35.00 | 36.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219C00040000 | 2024-03-26 12:18PM EDT | 40.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219C00045000 | 2024-04-17 12:42PM EDT | 45.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219C00050000 | 2024-04-23 1:15PM EDT | 50.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA251219C00055000 | 2024-04-18 12:34PM EDT | 55.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA251219C00060000 | 2024-04-19 3:21PM EDT | 60.00 | 20.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219C00065000 | 2024-04-19 11:03AM EDT | 65.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219C00070000 | 2024-04-24 9:48AM EDT | 70.00 | 18.35 | 0.00 | 0.00 | +0.90 | +5.16% | 5 | 0 | 0.00% |
| BABA251219C00075000 | 2024-04-24 2:33PM EDT | 75.00 | 16.40 | 0.00 | 0.00 | +1.40 | +9.33% | 10 | 0 | 0.10% |
| BABA251219C00080000 | 2024-04-24 3:30PM EDT | 80.00 | 14.40 | 0.00 | 0.00 | +2.88 | +25.00% | 7 | 0 | 1.56% |
| BABA251219C00085000 | 2024-04-23 12:16PM EDT | 85.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BABA251219C00090000 | 2024-04-24 2:24PM EDT | 90.00 | 11.00 | 0.00 | 0.00 | +0.85 | +8.37% | 1 | 0 | 3.13% |
| BABA251219C00095000 | 2024-04-24 3:14PM EDT | 95.00 | 9.65 | 0.00 | 0.00 | +0.70 | +7.82% | 3 | 0 | 3.13% |
| BABA251219C00100000 | 2024-04-24 2:29PM EDT | 100.00 | 8.50 | 0.00 | 0.00 | +0.65 | +8.28% | 46 | 0 | 6.25% |
| BABA251219C00105000 | 2024-04-24 2:27PM EDT | 105.00 | 7.42 | 0.00 | 0.00 | +0.57 | +8.32% | 572 | 0 | 6.25% |
| BABA251219C00110000 | 2024-04-23 10:40AM EDT | 110.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| BABA251219C00115000 | 2024-04-24 2:05PM EDT | 115.00 | 5.85 | 0.00 | 0.00 | +1.13 | +23.94% | 1 | 0 | 6.25% |
| BABA251219C00120000 | 2024-04-24 9:46AM EDT | 120.00 | 5.08 | 0.00 | 0.00 | +0.23 | +4.74% | 1 | 0 | 6.25% |
| BABA251219C00125000 | 2024-04-24 10:41AM EDT | 125.00 | 4.50 | 0.00 | 0.00 | +0.90 | +25.00% | 2 | 0 | 6.25% |
| BABA251219C00130000 | 2024-04-23 9:45AM EDT | 130.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BABA251219C00135000 | 2024-04-24 9:52AM EDT | 135.00 | 3.50 | 0.00 | 0.00 | +0.16 | +4.79% | 1 | 0 | 12.50% |
| BABA251219C00140000 | 2024-04-24 2:35PM EDT | 140.00 | 3.15 | 0.00 | 0.00 | +0.56 | +21.62% | 2 | 0 | 12.50% |
| BABA251219C00145000 | 2024-04-23 2:17PM EDT | 145.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA251219C00150000 | 2024-04-23 12:21PM EDT | 150.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA251219C00155000 | 2024-04-23 1:02PM EDT | 155.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA251219C00160000 | 2024-04-23 1:07PM EDT | 160.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1,601 | 0 | 12.50% |
| BABA251219C00165000 | 2024-04-24 10:38AM EDT | 165.00 | 1.82 | 0.00 | 0.00 | +0.18 | +10.98% | 5 | 0 | 12.50% |
| BABA251219C00170000 | 2024-04-24 2:13PM EDT | 170.00 | 1.60 | 0.00 | 0.00 | -0.06 | -3.61% | 5 | 0 | 12.50% |
| BABA251219C00175000 | 2024-04-23 2:17PM EDT | 175.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA251219C00180000 | 2024-04-24 12:20PM EDT | 180.00 | 1.35 | 0.00 | 0.00 | +0.15 | +12.50% | 269 | 0 | 12.50% |
| BABA251219C00185000 | 2024-04-16 11:02AM EDT | 185.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA251219C00190000 | 2024-04-19 11:13AM EDT | 190.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| BABA251219C00195000 | 2024-04-19 2:14PM EDT | 195.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA251219C00200000 | 2024-04-24 3:57PM EDT | 200.00 | 0.88 | 0.00 | 0.00 | +0.03 | +3.53% | 264 | 0 | 12.50% |
| BABA251219C00210000 | 2024-04-22 3:20PM EDT | 210.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BABA251219C00220000 | 2024-04-24 1:36PM EDT | 220.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219P00005000 | 2024-03-22 1:11PM EDT | 5.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 2 | 140 | 89.06% |
| BABA251219P00010000 | 2024-01-29 11:58AM EDT | 10.00 | 0.17 | 0.04 | 0.15 | 0.00 | - | 1 | 131 | 69.34% |
| BABA251219P00015000 | 2024-04-19 11:14AM EDT | 15.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA251219P00020000 | 2024-04-19 11:07AM EDT | 20.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA251219P00025000 | 2024-04-23 11:24AM EDT | 25.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BABA251219P00030000 | 2024-04-18 9:48AM EDT | 30.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA251219P00035000 | 2024-03-26 1:16PM EDT | 35.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA251219P00040000 | 2024-04-17 1:32PM EDT | 40.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BABA251219P00045000 | 2024-04-12 11:14AM EDT | 45.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| BABA251219P00050000 | 2024-04-15 1:06PM EDT | 50.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA251219P00055000 | 2024-04-24 2:28PM EDT | 55.00 | 4.55 | 0.00 | 0.00 | -1.32 | -22.49% | 5 | 0 | 6.25% |
| BABA251219P00060000 | 2024-04-24 11:31AM EDT | 60.00 | 6.29 | 0.00 | 0.00 | -0.21 | -3.23% | 2 | 0 | 3.13% |
| BABA251219P00065000 | 2024-04-24 3:14PM EDT | 65.00 | 7.85 | 0.00 | 0.00 | -1.32 | -14.39% | 1 | 0 | 3.13% |
| BABA251219P00070000 | 2024-04-23 9:48AM EDT | 70.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| BABA251219P00075000 | 2024-04-24 11:51AM EDT | 75.00 | 12.80 | 0.00 | 0.00 | -0.55 | -4.12% | 118 | 0 | 0.00% |
| BABA251219P00080000 | 2024-04-16 11:47AM EDT | 80.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA251219P00085000 | 2024-04-23 1:05PM EDT | 85.00 | 19.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00090000 | 2024-04-17 10:27AM EDT | 90.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA251219P00095000 | 2024-04-22 10:14AM EDT | 95.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00100000 | 2024-04-22 10:12AM EDT | 100.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA251219P00105000 | 2024-04-12 11:13AM EDT | 105.00 | 34.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00110000 | 2024-04-23 10:15AM EDT | 110.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00115000 | 2024-04-19 1:22PM EDT | 115.00 | 46.41 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BABA251219P00120000 | 2024-04-17 11:19AM EDT | 120.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BABA251219P00125000 | 2024-04-18 11:50AM EDT | 125.00 | 55.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00130000 | 2024-03-15 2:20PM EDT | 130.00 | 56.29 | 57.50 | 61.00 | 0.00 | - | 1 | 1 | 47.07% |
| BABA251219P00135000 | 2024-01-09 12:13PM EDT | 135.00 | 63.65 | 62.65 | 66.15 | 0.00 | - | 14 | 0 | 49.26% |
| BABA251219P00140000 | 2024-01-08 11:21AM EDT | 140.00 | 68.06 | 65.00 | 68.00 | 0.00 | - | 3 | 0 | 39.57% |
| BABA251219P00145000 | 2024-01-08 10:32AM EDT | 145.00 | 73.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00150000 | 2023-12-21 11:25AM EDT | 150.00 | 75.10 | 78.00 | 83.00 | 0.00 | - | 1 | 0 | 51.73% |
| BABA251219P00155000 | 2023-08-10 12:03PM EDT | 155.00 | 58.50 | 64.45 | 66.20 | 0.00 | - | 10 | 2 | 0.00% |
| BABA251219P00160000 | 2024-04-03 10:39AM EDT | 160.00 | 87.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00165000 | 2023-09-13 12:40PM EDT | 165.00 | 77.15 | 80.20 | 83.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00170000 | 2024-03-19 11:22AM EDT | 170.00 | 96.94 | 99.25 | 102.75 | 0.00 | - | 10 | 0 | 58.62% |
| BABA251219P00175000 | 2023-11-08 10:48AM EDT | 175.00 | 90.00 | 101.85 | 104.90 | 0.00 | - | 1 | 0 | 55.92% |
| BABA251219P00180000 | 2024-02-15 11:03AM EDT | 180.00 | 106.31 | 104.00 | 109.00 | 0.00 | - | 1 | 0 | 53.56% |
| BABA251219P00190000 | 2024-04-12 12:38PM EDT | 190.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00195000 | 2024-03-01 4:55PM EDT | 195.00 | 120.30 | 120.00 | 125.00 | 0.00 | - | 2 | 0 | 60.49% |
| BABA251219P00200000 | 2024-03-25 1:33PM EDT | 200.00 | 128.40 | 123.90 | 127.00 | 0.00 | - | 2 | 0 | 47.73% |
| BABA251219P00210000 | 2023-09-14 9:31AM EDT | 210.00 | 121.21 | 123.90 | 128.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA251219P00220000 | 2024-04-08 9:47AM EDT | 220.00 | 147.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.