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
67.979,27 +1.002,23 (+1,50%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA260116C00005000 | 2024-06-12 3:57PM EDT | 5.00 | 71.05 | 0.00 | 0.00 | 0.00 | - | 1,180 | 24 | 0.00% |
| BABA260116C00010000 | 2024-06-12 3:57PM EDT | 10.00 | 66.45 | 0.00 | 0.00 | 0.00 | - | 1,600 | 9 | 0.00% |
| BABA260116C00015000 | 2024-06-12 3:59PM EDT | 15.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| BABA260116C00020000 | 2024-05-16 12:27PM EDT | 20.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| BABA260116C00025000 | 2024-06-03 12:21PM EDT | 25.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| BABA260116C00030000 | 2024-06-12 9:41AM EDT | 30.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 11 | 236 | 0.00% |
| BABA260116C00035000 | 2024-07-22 12:37PM EDT | 35.00 | 44.25 | 43.15 | 45.30 | 0.00 | - | 2 | 1 | 60.57% |
| BABA260116C00040000 | 2024-07-11 1:53PM EDT | 40.00 | 41.40 | 39.05 | 41.30 | 0.00 | - | 1 | 52 | 58.07% |
| BABA260116C00045000 | 2024-07-05 12:03PM EDT | 45.00 | 33.40 | 34.70 | 36.30 | 0.00 | - | 1 | 6 | 51.67% |
| BABA260116C00050000 | 2024-07-26 1:32PM EDT | 50.00 | 31.35 | 30.85 | 31.70 | +0.45 | +1.46% | 20 | 136 | 49.72% |
| BABA260116C00055000 | 2024-07-11 11:05AM EDT | 55.00 | 29.55 | 26.35 | 28.35 | 0.00 | - | 1 | 8 | 48.88% |
| BABA260116C00060000 | 2024-07-16 3:30PM EDT | 60.00 | 25.80 | 22.95 | 24.35 | 0.00 | - | 7 | 106 | 44.93% |
| BABA260116C00065000 | 2024-07-26 9:59AM EDT | 65.00 | 20.50 | 20.50 | 21.05 | -0.60 | -2.84% | 50 | 25 | 43.02% |
| BABA260116C00067500 | 2024-06-21 11:06AM EDT | 67.50 | 18.75 | 16.50 | 21.00 | 0.00 | - | 1 | 5 | 46.74% |
| BABA260116C00070000 | 2024-07-24 3:43PM EDT | 70.00 | 17.10 | 17.70 | 18.90 | -1.20 | -6.56% | 6 | 148 | 43.93% |
| BABA260116C00072500 | 2024-07-23 9:52AM EDT | 72.50 | 16.25 | 16.45 | 17.50 | 0.00 | - | 1 | 306 | 43.12% |
| BABA260116C00075000 | 2024-07-26 3:42PM EDT | 75.00 | 15.20 | 14.75 | 16.35 | +1.40 | +10.14% | 113 | 1,514 | 42.87% |
| BABA260116C00077500 | 2024-07-24 3:17PM EDT | 77.50 | 14.10 | 13.15 | 14.55 | 0.00 | - | 86 | 132 | 40.66% |
| BABA260116C00080000 | 2024-07-26 2:12PM EDT | 80.00 | 13.40 | 13.05 | 14.65 | +0.40 | +3.08% | 2 | 551 | 43.52% |
| BABA260116C00082500 | 2024-07-15 3:32PM EDT | 82.50 | 13.75 | 12.05 | 13.25 | 0.00 | - | 134 | 187 | 42.12% |
| BABA260116C00085000 | 2024-07-23 12:22PM EDT | 85.00 | 10.75 | 11.10 | 11.95 | -0.60 | -5.29% | 1 | 214 | 40.86% |
| BABA260116C00087500 | 2024-06-12 10:50AM EDT | 87.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 3.13% |
| BABA260116C00090000 | 2024-07-26 3:44PM EDT | 90.00 | 9.73 | 9.45 | 10.45 | +0.13 | +1.35% | 5 | 249 | 40.89% |
| BABA260116C00095000 | 2024-07-18 2:30PM EDT | 95.00 | 8.70 | 8.05 | 8.75 | 0.00 | - | 102 | 248 | 39.86% |
| BABA260116C00100000 | 2024-07-26 2:38PM EDT | 100.00 | 7.00 | 6.90 | 7.40 | +0.30 | +4.48% | 1,903 | 2,856 | 39.28% |
| BABA260116C00105000 | 2024-07-23 12:43PM EDT | 105.00 | 5.82 | 5.60 | 6.80 | 0.00 | - | 1 | 254 | 40.42% |
| BABA260116C00110000 | 2024-07-25 9:33AM EDT | 110.00 | 4.90 | 4.90 | 5.35 | 0.00 | - | 2 | 459 | 38.64% |
| BABA260116C00115000 | 2024-07-24 3:34PM EDT | 115.00 | 4.20 | 4.15 | 5.45 | -0.05 | -1.18% | 32 | 326 | 41.31% |
| BABA260116C00120000 | 2024-07-26 2:17PM EDT | 120.00 | 3.75 | 3.55 | 3.80 | +0.25 | +7.14% | 7 | 2,062 | 37.96% |
| BABA260116C00125000 | 2024-07-23 11:41AM EDT | 125.00 | 3.15 | 3.10 | 4.35 | 0.00 | - | 152 | 1,989 | 41.87% |
| BABA260116C00130000 | 2024-07-26 1:09PM EDT | 130.00 | 2.78 | 2.37 | 2.80 | +0.28 | +11.20% | 4 | 1,345 | 37.89% |
| BABA260116C00135000 | 2024-06-11 2:00PM EDT | 135.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 607 | 12.50% |
| BABA260116C00140000 | 2024-06-12 3:30PM EDT | 140.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2 | 2,042 | 12.50% |
| BABA260116C00145000 | 2024-06-10 10:39AM EDT | 145.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 457 | 12.50% |
| BABA260116C00150000 | 2024-06-12 1:28PM EDT | 150.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 56 | 4,867 | 12.50% |
| BABA260116C00155000 | 2024-06-11 2:46PM EDT | 155.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2,667 | 12.50% |
| BABA260116C00160000 | 2024-06-11 1:16PM EDT | 160.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 16 | 1,524 | 12.50% |
| BABA260116C00165000 | 2024-06-11 12:34PM EDT | 165.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,431 | 12.50% |
| BABA260116C00170000 | 2024-06-11 1:24PM EDT | 170.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 32 | 1,807 | 12.50% |
| BABA260116C00175000 | 2024-06-11 1:08PM EDT | 175.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 12.50% |
| BABA260116C00180000 | 2024-06-12 3:35PM EDT | 180.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 205 | 7,346 | 12.50% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA260116P00005000 | 2024-06-07 11:55AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,588 | 50.00% |
| BABA260116P00010000 | 2024-06-05 3:23PM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 25.00% |
| BABA260116P00015000 | 2024-05-02 9:33AM EDT | 15.00 | 0.10 | 0.02 | 0.43 | 0.00 | - | 1 | 33 | 67.29% |
| BABA260116P00020000 | 2024-05-01 2:19PM EDT | 20.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 3 | 269 | 61.52% |
| BABA260116P00025000 | 2024-05-15 1:25PM EDT | 25.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 25.00% |
| BABA260116P00030000 | 2024-05-29 1:25PM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 274 | 12.50% |
| BABA260116P00035000 | 2024-05-31 12:23PM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 560 | 12.50% |
| BABA260116P00040000 | 2024-07-17 10:18AM EDT | 40.00 | 0.75 | 0.44 | 0.78 | 0.00 | - | 1 | 1 | 36.62% |
| BABA260116P00045000 | 2024-07-17 9:35AM EDT | 45.00 | 1.25 | 1.11 | 2.07 | 0.00 | - | 1 | 274 | 40.80% |
| BABA260116P00050000 | 2024-07-22 11:15AM EDT | 50.00 | 1.93 | 1.78 | 2.17 | 0.00 | - | 43 | 829 | 35.08% |
| BABA260116P00055000 | 2024-07-25 2:48PM EDT | 55.00 | 2.90 | 2.71 | 2.95 | 0.00 | - | 1 | 1,068 | 32.95% |
| BABA260116P00060000 | 2024-07-26 2:18PM EDT | 60.00 | 4.05 | 3.95 | 4.45 | -0.11 | -2.64% | 21 | 833 | 32.89% |
| BABA260116P00065000 | 2024-07-17 2:13PM EDT | 65.00 | 5.75 | 5.25 | 5.90 | 0.00 | - | 5 | 684 | 31.43% |
| BABA260116P00067500 | 2024-07-26 9:31AM EDT | 67.50 | 7.05 | 4.55 | 6.80 | -0.70 | -9.03% | 1 | 25 | 30.93% |
| BABA260116P00070000 | 2024-07-25 9:33AM EDT | 70.00 | 8.05 | 6.50 | 7.80 | +0.25 | +3.21% | 5 | 388 | 30.48% |
| BABA260116P00072500 | 2024-07-18 12:21PM EDT | 72.50 | 8.87 | 7.90 | 8.90 | 0.00 | - | 3 | 82 | 30.07% |
| BABA260116P00075000 | 2024-07-26 10:28AM EDT | 75.00 | 10.40 | 9.65 | 10.10 | +0.31 | +3.07% | 1 | 494 | 29.71% |
| BABA260116P00077500 | 2024-07-25 2:57PM EDT | 77.50 | 11.45 | 10.95 | 11.35 | 0.00 | - | 60 | 215 | 29.25% |
| BABA260116P00080000 | 2024-07-24 9:46AM EDT | 80.00 | 12.35 | 12.25 | 12.70 | 0.00 | - | 1 | 1,227 | 28.84% |
| BABA260116P00082500 | 2024-07-11 11:24AM EDT | 82.50 | 13.50 | 12.90 | 14.15 | 0.00 | - | 19 | 3,927 | 28.47% |
| BABA260116P00085000 | 2024-07-11 1:31PM EDT | 85.00 | 14.60 | 13.85 | 15.65 | 0.00 | - | 71 | 118 | 28.01% |
| BABA260116P00087500 | 2024-06-11 2:42PM EDT | 87.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 54 | 102 | 0.00% |
| BABA260116P00090000 | 2024-07-02 2:40PM EDT | 90.00 | 20.35 | 18.15 | 19.85 | 0.00 | - | 1 | 9 | 29.79% |
| BABA260116P00095000 | 2024-06-04 1:28PM EDT | 95.00 | 22.59 | 0.00 | 0.00 | 0.00 | - | 1 | 877 | 0.00% |
| BABA260116P00100000 | 2024-07-24 10:46AM EDT | 100.00 | 25.98 | 25.05 | 26.60 | 0.00 | - | 10 | 35 | 26.36% |
| BABA260116P00105000 | 2024-07-12 9:41AM EDT | 105.00 | 26.80 | 28.10 | 30.45 | 0.00 | - | 1 | 4,035 | 24.65% |
| BABA260116P00110000 | 2024-06-25 3:56PM EDT | 110.00 | 36.25 | 34.65 | 35.70 | 0.00 | - | 2 | 3 | 27.91% |
| BABA260116P00115000 | 2024-06-28 10:01AM EDT | 115.00 | 42.95 | 37.80 | 39.20 | 0.00 | - | 2 | 16 | 22.38% |
| BABA260116P00120000 | 2024-07-24 1:21PM EDT | 120.00 | 43.80 | 42.55 | 43.95 | 0.00 | - | 7 | 26 | 22.10% |
| BABA260116P00125000 | 2024-07-22 11:52AM EDT | 125.00 | 48.25 | 46.00 | 49.90 | 0.00 | - | 1 | 0 | 29.96% |
| BABA260116P00130000 | 2024-06-24 9:40AM EDT | 130.00 | 55.00 | 51.00 | 56.00 | 0.00 | - | 16 | 0 | 36.84% |
| BABA260116P00135000 | 2024-04-19 10:50AM EDT | 135.00 | 66.23 | 47.85 | 49.45 | 0.00 | - | 6 | 0 | 0.00% |
| BABA260116P00140000 | 2024-06-07 2:55PM EDT | 140.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BABA260116P00145000 | 2024-05-14 10:47AM EDT | 145.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA260116P00150000 | 2024-05-02 1:49PM EDT | 150.00 | 68.82 | 70.00 | 75.00 | 0.00 | - | 1 | 0 | 37.92% |
| BABA260116P00155000 | 2023-10-31 10:23AM EDT | 155.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA260116P00160000 | 2024-06-07 2:01PM EDT | 160.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BABA260116P00165000 | 2023-10-27 10:00AM EDT | 165.00 | 81.50 | 85.90 | 88.10 | 0.00 | - | 3 | 0 | 0.00% |
| BABA260116P00170000 | 2024-02-05 4:06PM EDT | 170.00 | 95.10 | 94.30 | 97.95 | 0.00 | - | - | 0 | 56.29% |
| BABA260116P00175000 | 2024-02-12 11:00AM EDT | 175.00 | 101.30 | 95.65 | 99.70 | 0.00 | - | 1 | 0 | 41.85% |
| BABA260116P00180000 | 2024-06-12 1:10PM EDT | 180.00 | 102.30 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.