Mercado fechado
BOVESPA
126.903,25 +100,46 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.120,91 +67,28 (+0,12%) PETROLEO CRU
72,40 +0,08 (+0,11%) OURO
2.038,80 +2,50 (+0,12%) Bitcoin USD
43.875,59 +2.081,01 (+4,98%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231208C00040000 | 2023-10-30 11:09AM EST | 40.00 | 43.74 | 34.55 | 35.45 | 0.00 | - | - | 1 | 657.23% |
| BABA231208C00050000 | 2023-12-01 3:27PM EST | 50.00 | 24.05 | 21.90 | 22.70 | 0.00 | - | 21 | 43 | 254.69% |
| BABA231208C00055000 | 2023-12-05 3:27PM EST | 55.00 | 17.75 | 17.35 | 17.50 | -0.40 | -2.20% | 1 | 127 | 140.63% |
| BABA231208C00060000 | 2023-12-05 10:37AM EST | 60.00 | 12.45 | 12.35 | 12.80 | -0.55 | -4.23% | 2 | 30 | 131.64% |
| BABA231208C00061000 | 2023-12-04 2:16PM EST | 61.00 | 12.20 | 11.15 | 11.55 | 0.00 | - | 1 | 19 | 118.75% |
| BABA231208C00063000 | 2023-12-05 1:24PM EST | 63.00 | 9.50 | 9.25 | 9.65 | -0.60 | -5.94% | 2 | 9 | 83.98% |
| BABA231208C00065000 | 2023-12-05 2:12PM EST | 65.00 | 7.55 | 7.10 | 7.70 | -0.60 | -7.36% | 8 | 101 | 55.47% |
| BABA231208C00066000 | 2023-12-05 2:11PM EST | 66.00 | 6.55 | 6.40 | 6.85 | -5.35 | -44.96% | 23 | 40 | 80.27% |
| BABA231208C00067000 | 2023-12-05 3:51PM EST | 67.00 | 5.55 | 5.35 | 5.65 | -0.80 | -12.60% | 7 | 13 | 58.59% |
| BABA231208C00068000 | 2023-12-04 2:58PM EST | 68.00 | 5.15 | 4.15 | 4.65 | 0.00 | - | 1 | 79 | 62.31% |
| BABA231208C00069000 | 2023-12-05 3:50PM EST | 69.00 | 3.70 | 3.45 | 3.90 | -0.42 | -10.19% | 109 | 280 | 53.61% |
| BABA231208C00070000 | 2023-12-05 3:52PM EST | 70.00 | 2.70 | 2.54 | 2.69 | -0.55 | -16.92% | 438 | 831 | 43.56% |
| BABA231208C00071000 | 2023-12-05 3:58PM EST | 71.00 | 1.90 | 1.76 | 1.89 | -0.48 | -20.17% | 137 | 143 | 40.92% |
| BABA231208C00072000 | 2023-12-05 3:59PM EST | 72.00 | 1.22 | 1.16 | 1.25 | -0.54 | -30.68% | 7,918 | 909 | 40.19% |
| BABA231208C00073000 | 2023-12-05 3:59PM EST | 73.00 | 0.73 | 0.72 | 0.74 | -0.46 | -38.66% | 6,671 | 2,995 | 38.77% |
| BABA231208C00074000 | 2023-12-05 3:59PM EST | 74.00 | 0.42 | 0.42 | 0.45 | -0.35 | -45.45% | 5,336 | 5,612 | 40.43% |
| BABA231208C00075000 | 2023-12-05 3:59PM EST | 75.00 | 0.25 | 0.25 | 0.26 | -0.24 | -48.98% | 6,496 | 8,345 | 41.70% |
| BABA231208C00076000 | 2023-12-05 3:59PM EST | 76.00 | 0.16 | 0.15 | 0.16 | -0.13 | -44.83% | 6,077 | 6,202 | 44.14% |
| BABA231208C00077000 | 2023-12-05 3:48PM EST | 77.00 | 0.09 | 0.09 | 0.11 | -0.10 | -52.63% | 2,362 | 4,768 | 47.66% |
| BABA231208C00078000 | 2023-12-05 3:55PM EST | 78.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 1,204 | 4,314 | 50.00% |
| BABA231208C00079000 | 2023-12-05 3:35PM EST | 79.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 1,052 | 2,649 | 52.34% |
| BABA231208C00080000 | 2023-12-05 3:59PM EST | 80.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 3,597 | 8,681 | 53.13% |
| BABA231208C00081000 | 2023-12-05 2:58PM EST | 81.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1,458 | 2,982 | 57.03% |
| BABA231208C00082000 | 2023-12-05 3:13PM EST | 82.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 18 | 2,334 | 61.72% |
| BABA231208C00083000 | 2023-12-05 3:15PM EST | 83.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 156 | 1,232 | 64.84% |
| BABA231208C00084000 | 2023-12-05 3:59PM EST | 84.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 787 | 69.53% |
| BABA231208C00085000 | 2023-12-05 10:50AM EST | 85.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 2,405 | 70.31% |
| BABA231208C00086000 | 2023-12-05 2:32PM EST | 86.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 483 | 75.00% |
| BABA231208C00087000 | 2023-12-05 3:19PM EST | 87.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 613 | 83.59% |
| BABA231208C00088000 | 2023-12-04 3:31PM EST | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 589 | 78.13% |
| BABA231208C00089000 | 2023-12-05 10:23AM EST | 89.00 | 0.12 | 0.00 | 0.12 | +0.11 | +1,100.00% | 1 | 1,645 | 111.33% |
| BABA231208C00090000 | 2023-12-05 2:39PM EST | 90.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 36 | 1,533 | 92.19% |
| BABA231208C00091000 | 2023-12-04 11:06AM EST | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 202 | 90.63% |
| BABA231208C00092000 | 2023-12-01 3:24PM EST | 92.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 812 | 1,068 | 100.00% |
| BABA231208C00093000 | 2023-12-01 1:02PM EST | 93.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 101 | 2,193 | 166.80% |
| BABA231208C00094000 | 2023-12-01 3:52PM EST | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 258 | 573 | 100.00% |
| BABA231208C00095000 | 2023-12-04 3:31PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,968 | 106.25% |
| BABA231208C00096000 | 2023-11-28 11:35AM EST | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 489 | 109.38% |
| BABA231208C00097000 | 2023-11-28 3:54PM EST | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 84 | 112.50% |
| BABA231208C00098000 | 2023-11-27 3:01PM EST | 98.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 94 | 98 | 115.63% |
| BABA231208C00100000 | 2023-11-28 9:31AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 956 | 121.88% |
| BABA231208C00101000 | 2023-11-27 10:52AM EST | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 24 | 125.00% |
| BABA231208C00102000 | 2023-11-27 10:15AM EST | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 131.25% |
| BABA231208C00103000 | 2023-11-24 12:35PM EST | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| BABA231208C00105000 | 2023-12-04 10:32AM EST | 105.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 470 | 226.95% |
| BABA231208C00106000 | 2023-11-27 10:09AM EST | 106.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 98 | 231.64% |
| BABA231208C00110000 | 2023-11-17 12:40PM EST | 110.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 73 | 249.22% |
| BABA231208C00115000 | 2023-11-20 12:33PM EST | 115.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 8 | 36 | 227.34% |
| BABA231208C00135000 | 2023-11-24 12:31PM EST | 135.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 5 | 7 | 317.19% |
| BABA231208C00140000 | 2023-10-27 10:27AM EST | 140.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 0 | 282.81% |
Opções de vendapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231208P00040000 | 2023-12-01 9:53AM EST | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 237.50% |
| BABA231208P00045000 | 2023-12-01 9:53AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20 | 181.25% |
| BABA231208P00050000 | 2023-12-01 12:04PM EST | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 106 | 153.13% |
| BABA231208P00055000 | 2023-12-01 9:32AM EST | 55.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 200 | 372 | 138.28% |
| BABA231208P00060000 | 2023-12-01 1:00PM EST | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,448 | 1,442 | 82.81% |
| BABA231208P00061000 | 2023-12-01 2:43PM EST | 61.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 22 | 14 | 128.71% |
| BABA231208P00062000 | 2023-12-01 3:30PM EST | 62.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 48 | 51 | 119.53% |
| BABA231208P00063000 | 2023-12-04 1:29PM EST | 63.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 35 | 340 | 68.75% |
| BABA231208P00064000 | 2023-12-05 1:53PM EST | 64.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 11 | 270 | 60.16% |
| BABA231208P00065000 | 2023-12-05 3:51PM EST | 65.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 191 | 243 | 53.13% |
| BABA231208P00066000 | 2023-12-05 2:48PM EST | 66.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 47 | 36 | 51.56% |
| BABA231208P00067000 | 2023-12-05 1:39PM EST | 67.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 45 | 400 | 51.95% |
| BABA231208P00068000 | 2023-12-05 3:53PM EST | 68.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 1,705 | 1,828 | 43.95% |
| BABA231208P00069000 | 2023-12-05 3:59PM EST | 69.00 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 781 | 2,047 | 39.84% |
| BABA231208P00070000 | 2023-12-05 3:59PM EST | 70.00 | 0.19 | 0.18 | 0.20 | +0.01 | +5.56% | 1,626 | 4,557 | 37.01% |
| BABA231208P00071000 | 2023-12-05 3:59PM EST | 71.00 | 0.38 | 0.38 | 0.40 | +0.02 | +5.56% | 1,014 | 2,691 | 35.94% |
| BABA231208P00072000 | 2023-12-05 3:59PM EST | 72.00 | 0.75 | 0.73 | 0.80 | +0.08 | +11.94% | 3,602 | 3,404 | 37.50% |
| BABA231208P00073000 | 2023-12-05 3:57PM EST | 73.00 | 1.25 | 1.25 | 1.30 | +0.16 | +14.68% | 457 | 2,222 | 36.43% |
| BABA231208P00074000 | 2023-12-05 3:54PM EST | 74.00 | 1.92 | 1.95 | 2.02 | +0.23 | +13.61% | 393 | 5,815 | 38.18% |
| BABA231208P00075000 | 2023-12-05 3:59PM EST | 75.00 | 2.80 | 2.77 | 2.88 | +0.46 | +19.66% | 448 | 2,903 | 41.70% |
| BABA231208P00076000 | 2023-12-05 3:57PM EST | 76.00 | 3.69 | 3.65 | 3.95 | +0.54 | +17.14% | 36 | 1,224 | 55.57% |
| BABA231208P00077000 | 2023-12-05 3:57PM EST | 77.00 | 4.70 | 4.55 | 4.90 | +0.58 | +14.08% | 69 | 1,831 | 61.52% |
| BABA231208P00078000 | 2023-12-05 3:51PM EST | 78.00 | 5.60 | 5.55 | 5.90 | +0.50 | +9.80% | 66 | 949 | 54.49% |
| BABA231208P00079000 | 2023-12-05 2:33PM EST | 79.00 | 6.40 | 6.35 | 6.70 | +0.65 | +11.30% | 98 | 306 | 58.20% |
| BABA231208P00080000 | 2023-12-05 2:33PM EST | 80.00 | 7.40 | 7.45 | 7.90 | +0.34 | +4.82% | 100 | 490 | 60.16% |
| BABA231208P00081000 | 2023-12-05 3:10PM EST | 81.00 | 8.40 | 8.45 | 8.85 | +0.73 | +9.52% | 56 | 205 | 60.16% |
| BABA231208P00082000 | 2023-12-05 2:58PM EST | 82.00 | 9.55 | 9.55 | 9.80 | +0.55 | +6.11% | 16 | 51 | 72.27% |
| BABA231208P00083000 | 2023-12-04 10:35AM EST | 83.00 | 10.05 | 10.40 | 10.85 | 0.00 | - | 5 | 86 | 56.25% |
| BABA231208P00084000 | 2023-12-04 3:53PM EST | 84.00 | 11.75 | 11.40 | 11.80 | +0.77 | +7.01% | 1 | 2 | 104.10% |
| BABA231208P00085000 | 2023-12-05 2:52PM EST | 85.00 | 12.40 | 12.20 | 12.80 | +0.44 | +3.68% | 16 | 10 | 110.55% |
| BABA231208P00086000 | 2023-12-05 3:12PM EST | 86.00 | 13.40 | 13.35 | 13.70 | +0.40 | +3.08% | 101 | 32 | 100.39% |
| BABA231208P00087000 | 2023-12-05 11:52AM EST | 87.00 | 14.80 | 14.40 | 14.85 | +1.81 | +13.93% | 1 | 6 | 75.00% |
| BABA231208P00088000 | 2023-12-01 3:40PM EST | 88.00 | 13.98 | 15.40 | 15.95 | 0.00 | - | 37 | 0 | 104.69% |
| BABA231208P00089000 | 2023-12-01 12:20PM EST | 89.00 | 15.65 | 16.05 | 16.70 | 0.00 | - | 1 | 0 | 116.41% |
| BABA231208P00090000 | 2023-12-04 10:36AM EST | 90.00 | 17.00 | 17.40 | 18.00 | 0.00 | - | 30 | 0 | 121.48% |
| BABA231208P00091000 | 2023-11-29 9:36AM EST | 91.00 | 15.87 | 18.35 | 18.70 | 0.00 | - | 4 | 0 | 126.56% |
| BABA231208P00092000 | 2023-12-05 3:12PM EST | 92.00 | 19.40 | 19.55 | 19.70 | +0.40 | +2.11% | 53 | 30 | 93.75% |
| BABA231208P00093000 | 2023-11-16 1:31PM EST | 93.00 | 14.14 | 20.35 | 21.25 | 0.00 | - | 40 | 0 | 156.45% |
| BABA231208P00095000 | 2023-11-27 11:57AM EST | 95.00 | 17.80 | 22.20 | 23.00 | 0.00 | - | 2 | 0 | 193.75% |
| BABA231208P00096000 | 2023-11-24 11:26AM EST | 96.00 | 17.50 | 23.35 | 24.10 | 0.00 | - | 2 | 0 | 157.03% |
| BABA231208P00097000 | 2023-11-22 10:29AM EST | 97.00 | 18.65 | 24.50 | 25.10 | 0.00 | - | - | 0 | 176.95% |
| BABA231208P00100000 | 2023-11-17 9:35AM EST | 100.00 | 22.00 | 27.30 | 27.90 | 0.00 | - | 1 | 0 | 207.62% |
| BABA231208P00105000 | 2023-10-30 2:58PM EST | 105.00 | 21.84 | 30.00 | 30.60 | 0.00 | - | - | 0 | 0.00% |
| BABA231208P00110000 | 2023-10-30 2:25PM EST | 110.00 | 26.74 | 35.15 | 35.70 | 0.00 | - | - | 0 | 0.00% |
| BABA231208P00125000 | 2023-11-20 10:30AM EST | 125.00 | 46.88 | 52.30 | 53.40 | 0.00 | - | 1 | 0 | 303.91% |
| BABA231208P00145000 | 2023-11-30 10:27AM EST | 145.00 | 70.20 | 72.35 | 73.55 | 0.00 | - | - | 0 | 389.45% |
| BABA231208P00150000 | 2023-11-03 8:51AM EST | 150.00 | 64.80 | 75.35 | 76.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.