Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara30 de setembro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220930C00045000 | 2022-09-27 2:13PM EDT | 45.00 | 32.60 | 35.80 | 36.25 | 0.00 | - | 2 | 12 | 265.63% |
| BABA220930C00050000 | 2022-09-27 9:44AM EDT | 50.00 | 30.20 | 30.80 | 31.35 | 0.00 | - | 1 | 3 | 250.00% |
| BABA220930C00055000 | 2022-09-28 10:56AM EDT | 55.00 | 25.10 | 25.85 | 26.15 | -0.10 | -0.40% | 35 | 10 | 156.25% |
| BABA220930C00060000 | 2022-09-23 1:47PM EDT | 60.00 | 18.25 | 20.90 | 21.15 | 0.00 | - | 40 | 120 | 145.31% |
| BABA220930C00065000 | 2022-08-26 11:27AM EDT | 65.00 | 35.00 | 13.75 | 14.05 | 0.00 | - | 2 | 3 | 0.00% |
| BABA220930C00068000 | 2022-09-26 12:57PM EDT | 68.00 | 11.55 | 12.95 | 13.15 | 0.00 | - | 4 | 0 | 97.66% |
| BABA220930C00069000 | 2022-09-23 11:18AM EDT | 69.00 | 10.05 | 11.85 | 12.35 | 0.00 | - | 1 | 3 | 100.78% |
| BABA220930C00070000 | 2022-09-28 9:34AM EDT | 70.00 | 8.30 | 10.85 | 11.20 | +0.05 | +0.61% | 2 | 50 | 76.95% |
| BABA220930C00071000 | 2022-09-28 10:18AM EDT | 71.00 | 8.93 | 9.95 | 10.20 | +1.48 | +19.87% | 3 | 1 | 81.64% |
| BABA220930C00072000 | 2022-09-28 10:18AM EDT | 72.00 | 7.80 | 8.90 | 9.20 | -0.75 | -8.77% | 6 | 4 | 69.92% |
| BABA220930C00073000 | 2022-09-28 2:30PM EDT | 73.00 | 8.25 | 7.80 | 8.45 | +3.35 | +68.37% | 8 | 0 | 74.02% |
| BABA220930C00074000 | 2022-09-28 10:34AM EDT | 74.00 | 5.85 | 6.95 | 7.25 | +1.85 | +46.25% | 20 | 0 | 63.28% |
| BABA220930C00075000 | 2022-09-28 3:58PM EDT | 75.00 | 6.15 | 6.00 | 6.25 | +2.55 | +70.83% | 61 | 814 | 58.40% |
| BABA220930C00076000 | 2022-09-28 3:51PM EDT | 76.00 | 5.52 | 5.10 | 5.30 | +2.61 | +89.69% | 71 | 36 | 56.74% |
| BABA220930C00077000 | 2022-09-28 3:59PM EDT | 77.00 | 4.32 | 4.20 | 4.40 | +2.02 | +87.83% | 157 | 154 | 54.39% |
| BABA220930C00078000 | 2022-09-28 3:57PM EDT | 78.00 | 3.50 | 3.35 | 3.60 | +1.77 | +102.31% | 2,045 | 601 | 53.52% |
| BABA220930C00079000 | 2022-09-28 3:58PM EDT | 79.00 | 2.72 | 2.62 | 2.78 | +1.46 | +115.87% | 1,896 | 929 | 51.86% |
| BABA220930C00080000 | 2022-09-28 3:59PM EDT | 80.00 | 1.99 | 1.98 | 2.04 | +1.09 | +121.11% | 6,804 | 0 | 50.20% |
| BABA220930C00081000 | 2022-09-28 3:59PM EDT | 81.00 | 1.43 | 1.43 | 1.48 | +0.82 | +134.43% | 4,849 | 0 | 50.68% |
| BABA220930C00082000 | 2022-09-28 3:59PM EDT | 82.00 | 1.03 | 1.00 | 1.03 | +0.63 | +157.50% | 3,612 | 8,071 | 50.24% |
| BABA220930C00083000 | 2022-09-28 3:59PM EDT | 83.00 | 0.68 | 0.66 | 0.71 | +0.42 | +161.54% | 3,126 | 3,089 | 50.78% |
| BABA220930C00084000 | 2022-09-28 3:59PM EDT | 84.00 | 0.44 | 0.43 | 0.47 | +0.27 | +158.82% | 1,688 | 0 | 50.20% |
| BABA220930C00085000 | 2022-09-28 3:59PM EDT | 85.00 | 0.29 | 0.29 | 0.30 | +0.18 | +163.64% | 8,150 | 7,833 | 51.07% |
| BABA220930C00086000 | 2022-09-28 3:59PM EDT | 86.00 | 0.19 | 0.17 | 0.21 | +0.11 | +137.50% | 854 | 3,143 | 52.05% |
| BABA220930C00087000 | 2022-09-28 3:59PM EDT | 87.00 | 0.13 | 0.12 | 0.13 | +0.07 | +116.67% | 951 | 2,483 | 53.32% |
| BABA220930C00088000 | 2022-09-28 3:57PM EDT | 88.00 | 0.08 | 0.08 | 0.10 | +0.04 | +100.00% | 453 | 0 | 55.86% |
| BABA220930C00089000 | 2022-09-28 3:54PM EDT | 89.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 346 | 1,530 | 56.25% |
| BABA220930C00090000 | 2022-09-28 3:57PM EDT | 90.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 2,862 | 4,108 | 59.77% |
| BABA220930C00091000 | 2022-09-28 2:21PM EDT | 91.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 166 | 0 | 62.50% |
| BABA220930C00092000 | 2022-09-28 3:56PM EDT | 92.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 372 | 1,643 | 65.63% |
| BABA220930C00093000 | 2022-09-28 3:42PM EDT | 93.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 147 | 1,167 | 68.75% |
| BABA220930C00094000 | 2022-09-28 3:56PM EDT | 94.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 284 | 755 | 71.09% |
| BABA220930C00095000 | 2022-09-28 3:59PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 345 | 3,293 | 72.66% |
| BABA220930C00096000 | 2022-09-28 2:33PM EDT | 96.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 15 | 2,645 | 76.56% |
| BABA220930C00097000 | 2022-09-28 3:59PM EDT | 97.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 1,230 | 78.13% |
| BABA220930C00098000 | 2022-09-28 12:43PM EDT | 98.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,593 | 81.25% |
| BABA220930C00099000 | 2022-09-28 2:28PM EDT | 99.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 446 | 84.38% |
| BABA220930C00100000 | 2022-09-28 3:27PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 292 | 5,733 | 89.06% |
| BABA220930C00101000 | 2022-09-28 2:00PM EDT | 101.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 128 | 902 | 92.19% |
| BABA220930C00102000 | 2022-09-28 3:16PM EDT | 102.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 301 | 96.88% |
| BABA220930C00103000 | 2022-09-28 9:43AM EDT | 103.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 0 | 99.22% |
| BABA220930C00104000 | 2022-09-28 2:35PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 50.00% |
| BABA220930C00105000 | 2022-09-28 2:56PM EDT | 105.00 | 0.04 | 0.00 | 0.02 | +0.03 | +300.00% | 5 | 3,366 | 106.25% |
| BABA220930C00106000 | 2022-09-26 1:46PM EDT | 106.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 167 | 109.38% |
| BABA220930C00107000 | 2022-09-26 3:14PM EDT | 107.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 48 | 231 | 112.50% |
| BABA220930C00108000 | 2022-09-26 9:50AM EDT | 108.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 1,844 | 117.19% |
| BABA220930C00110000 | 2022-09-28 3:27PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 3,492 | 115.63% |
| BABA220930C00115000 | 2022-09-28 3:31PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 1,191 | 139.06% |
| BABA220930C00120000 | 2022-09-28 3:12PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 717 | 153.13% |
| BABA220930C00125000 | 2022-09-28 1:57PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 1,326 | 156.25% |
| BABA220930C00130000 | 2022-09-26 10:33AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 439 | 168.75% |
| BABA220930C00135000 | 2022-09-26 9:46AM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 203.13% |
| BABA220930C00140000 | 2022-09-13 12:01PM EDT | 140.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 215.63% |
| BABA220930C00145000 | 2022-09-13 3:19PM EDT | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 226.56% |
| BABA220930C00150000 | 2022-09-21 9:35AM EDT | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 237.50% |
| BABA220930C00155000 | 2022-08-26 9:30AM EDT | 155.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 250.00% |
| BABA220930C00160000 | 2022-09-28 2:50PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 244 | 237.50% |
| BABA220930C00165000 | 2022-09-08 10:53AM EDT | 165.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 268.75% |
| BABA220930C00170000 | 2022-09-07 3:56PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 268.75% |
| BABA220930C00175000 | 2022-09-12 3:50PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 262.50% |
Opções de vendapara30 de setembro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220930P00045000 | 2022-09-23 3:04PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 736 | 218.75% |
| BABA220930P00050000 | 2022-09-28 12:00PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 504 | 181.25% |
| BABA220930P00055000 | 2022-09-27 3:50PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 197 | 150.00% |
| BABA220930P00060000 | 2022-09-28 2:41PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 394 | 118.75% |
| BABA220930P00065000 | 2022-09-28 11:57AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 15 | 0 | 87.50% |
| BABA220930P00066000 | 2022-09-28 9:45AM EDT | 66.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 4 | 91 | 87.50% |
| BABA220930P00067000 | 2022-09-28 12:09PM EDT | 67.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 13 | 118 | 85.94% |
| BABA220930P00068000 | 2022-09-28 3:55PM EDT | 68.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 20 | 1,462 | 80.47% |
| BABA220930P00069000 | 2022-09-28 3:46PM EDT | 69.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 9 | 1,060 | 77.34% |
| BABA220930P00070000 | 2022-09-28 3:52PM EDT | 70.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 565 | 0 | 73.44% |
| BABA220930P00071000 | 2022-09-28 3:54PM EDT | 71.00 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 310 | 684 | 67.19% |
| BABA220930P00072000 | 2022-09-28 3:54PM EDT | 72.00 | 0.03 | 0.02 | 0.05 | -0.14 | -82.35% | 477 | 690 | 64.06% |
| BABA220930P00073000 | 2022-09-28 3:58PM EDT | 73.00 | 0.04 | 0.03 | 0.05 | -0.24 | -85.71% | 249 | 1,232 | 58.59% |
| BABA220930P00074000 | 2022-09-28 3:45PM EDT | 74.00 | 0.08 | 0.06 | 0.09 | -0.33 | -80.49% | 470 | 785 | 58.59% |
| BABA220930P00075000 | 2022-09-28 3:58PM EDT | 75.00 | 0.10 | 0.09 | 0.10 | -0.54 | -84.37% | 6,863 | 7,358 | 53.91% |
| BABA220930P00076000 | 2022-09-28 3:45PM EDT | 76.00 | 0.18 | 0.15 | 0.18 | -0.72 | -80.00% | 2,822 | 0 | 53.13% |
| BABA220930P00077000 | 2022-09-28 3:54PM EDT | 77.00 | 0.26 | 0.25 | 0.28 | -1.01 | -79.53% | 1,760 | 2,571 | 51.66% |
| BABA220930P00078000 | 2022-09-28 3:53PM EDT | 78.00 | 0.41 | 0.41 | 0.45 | -1.33 | -76.44% | 1,748 | 916 | 50.98% |
| BABA220930P00079000 | 2022-09-28 3:59PM EDT | 79.00 | 0.67 | 0.64 | 0.68 | -1.55 | -69.82% | 1,445 | 883 | 50.64% |
| BABA220930P00080000 | 2022-09-28 3:59PM EDT | 80.00 | 1.00 | 0.96 | 1.00 | -1.83 | -64.66% | 4,377 | 3,107 | 49.51% |
| BABA220930P00081000 | 2022-09-28 3:54PM EDT | 81.00 | 1.43 | 1.39 | 1.44 | -1.97 | -57.94% | 786 | 583 | 49.02% |
| BABA220930P00082000 | 2022-09-28 3:57PM EDT | 82.00 | 1.97 | 1.93 | 2.04 | -2.38 | -54.71% | 95 | 557 | 50.24% |
| BABA220930P00083000 | 2022-09-28 3:59PM EDT | 83.00 | 2.65 | 2.60 | 2.71 | -2.89 | -52.17% | 68 | 494 | 50.39% |
| BABA220930P00084000 | 2022-09-28 3:49PM EDT | 84.00 | 3.46 | 3.35 | 3.50 | -2.91 | -45.68% | 73 | 743 | 52.05% |
| BABA220930P00085000 | 2022-09-28 3:48PM EDT | 85.00 | 3.92 | 4.15 | 4.35 | -3.17 | -44.71% | 206 | 1,805 | 53.61% |
| BABA220930P00086000 | 2022-09-28 3:55PM EDT | 86.00 | 5.05 | 5.05 | 5.25 | -3.38 | -40.09% | 54 | 280 | 55.57% |
| BABA220930P00087000 | 2022-09-28 3:30PM EDT | 87.00 | 5.80 | 6.00 | 6.20 | -3.25 | -35.91% | 49 | 686 | 59.18% |
| BABA220930P00088000 | 2022-09-28 3:37PM EDT | 88.00 | 6.90 | 6.90 | 7.15 | -3.50 | -33.65% | 45 | 570 | 61.33% |
| BABA220930P00089000 | 2022-09-28 3:59PM EDT | 89.00 | 8.05 | 7.80 | 8.15 | -3.15 | -28.12% | 228 | 400 | 67.58% |
| BABA220930P00090000 | 2022-09-28 3:49PM EDT | 90.00 | 8.60 | 8.80 | 9.15 | -3.73 | -30.25% | 593 | 1,075 | 73.83% |
| BABA220930P00091000 | 2022-09-28 12:11PM EDT | 91.00 | 10.60 | 9.90 | 10.10 | -3.04 | -22.29% | 8 | 0 | 73.05% |
| BABA220930P00092000 | 2022-09-28 2:45PM EDT | 92.00 | 11.24 | 10.90 | 11.10 | -2.76 | -19.71% | 45 | 223 | 78.52% |
| BABA220930P00093000 | 2022-09-28 2:08PM EDT | 93.00 | 12.30 | 11.90 | 12.10 | -1.40 | -10.22% | 4 | 97 | 83.98% |
| BABA220930P00094000 | 2022-09-28 2:35PM EDT | 94.00 | 13.09 | 12.90 | 13.10 | -1.26 | -8.78% | 15 | 409 | 89.06% |
| BABA220930P00095000 | 2022-09-28 1:48PM EDT | 95.00 | 14.55 | 13.85 | 14.10 | -2.45 | -14.41% | 84 | 0 | 94.14% |
| BABA220930P00096000 | 2022-09-27 12:07PM EDT | 96.00 | 18.00 | 14.85 | 15.10 | 0.00 | - | 6 | 32 | 99.22% |
| BABA220930P00097000 | 2022-09-27 2:08PM EDT | 97.00 | 19.35 | 15.80 | 16.10 | 0.00 | - | 6 | 0 | 104.30% |
| BABA220930P00098000 | 2022-09-28 3:11PM EDT | 98.00 | 16.78 | 16.85 | 17.10 | -2.72 | -13.95% | 1 | 32 | 108.98% |
| BABA220930P00099000 | 2022-09-27 12:07PM EDT | 99.00 | 21.00 | 17.85 | 18.10 | 0.00 | - | 22 | 32 | 113.67% |
| BABA220930P00100000 | 2022-09-28 2:36PM EDT | 100.00 | 19.03 | 18.80 | 19.10 | -3.20 | -14.39% | 5 | 29 | 118.36% |
| BABA220930P00101000 | 2022-09-28 10:11AM EDT | 101.00 | 21.45 | 19.75 | 20.15 | -0.60 | -2.72% | 4 | 11 | 132.42% |
| BABA220930P00102000 | 2022-09-27 10:26AM EDT | 102.00 | 22.90 | 20.80 | 21.20 | 0.00 | - | 16 | 1 | 144.92% |
| BABA220930P00103000 | 2022-09-27 10:08AM EDT | 103.00 | 23.95 | 21.80 | 22.10 | 0.00 | - | 9 | 0 | 132.03% |
| BABA220930P00104000 | 2022-09-28 12:28PM EDT | 104.00 | 23.70 | 22.90 | 23.10 | -0.78 | -3.19% | 53 | 0 | 136.33% |
| BABA220930P00105000 | 2022-09-27 11:04AM EDT | 105.00 | 25.41 | 23.85 | 24.10 | 0.00 | - | 1 | 1 | 140.63% |
| BABA220930P00106000 | 2022-09-21 10:15AM EDT | 106.00 | 22.80 | 24.85 | 25.15 | 0.00 | - | 5 | 0 | 155.47% |
| BABA220930P00107000 | 2022-09-16 11:39AM EDT | 107.00 | 20.75 | 25.75 | 26.20 | 0.00 | - | 8 | 0 | 168.36% |
| BABA220930P00108000 | 2022-09-21 2:33PM EDT | 108.00 | 25.25 | 26.80 | 27.10 | 0.00 | - | - | 0 | 153.13% |
| BABA220930P00110000 | 2022-09-23 3:04PM EDT | 110.00 | 32.05 | 28.85 | 29.10 | 0.00 | - | 780 | 52 | 160.94% |
| BABA220930P00115000 | 2022-09-26 9:50AM EDT | 115.00 | 35.30 | 33.80 | 34.20 | 0.00 | - | 1 | 0 | 202.34% |
| BABA220930P00120000 | 2022-09-28 11:55AM EDT | 120.00 | 39.55 | 38.70 | 39.20 | +0.35 | +0.89% | 7 | 0 | 221.88% |
| BABA220930P00125000 | 2022-09-21 10:47AM EDT | 125.00 | 41.45 | 43.75 | 44.20 | 0.00 | - | 7 | 0 | 240.63% |
| BABA220930P00130000 | 2022-09-21 10:47AM EDT | 130.00 | 46.45 | 48.80 | 49.25 | 0.00 | - | 9 | 0 | 189.06% |
| BABA220930P00135000 | 2022-09-20 1:15PM EDT | 135.00 | 48.30 | 53.75 | 54.20 | 0.00 | - | 3 | 0 | 274.61% |
| BABA220930P00150000 | 2022-08-29 2:52PM EDT | 150.00 | 52.80 | 69.15 | 69.30 | 0.00 | - | - | 0 | 325.39% |
| BABA220930P00170000 | 2022-09-27 2:12PM EDT | 170.00 | 92.35 | 88.45 | 89.50 | 0.00 | - | 1 | 0 | 429.30% |
| BABA220930P00175000 | 2022-09-27 12:31PM EDT | 175.00 | 97.20 | 93.75 | 94.20 | 0.00 | - | 72 | 0 | 383.20% |
© 2022 Yahoo. Todos os direitos reservados.
