Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EST
Pós-fechamento:
Opções de comprapara28 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220128C00080000 | 2022-01-06 9:47AM EST | 80.00 | 47.00 | 41.35 | 44.85 | 0.00 | - | 2 | 20 | 265.23% |
| BABA220128C00085000 | 2021-12-20 3:47PM EST | 85.00 | 31.80 | 36.35 | 40.20 | 0.00 | - | - | 1 | 121.09% |
| BABA220128C00090000 | 2021-12-30 10:38AM EST | 90.00 | 30.80 | 31.80 | 35.35 | 0.00 | - | 2 | 7 | 143.36% |
| BABA220128C00095000 | 2022-01-21 2:44PM EST | 95.00 | 29.22 | 26.85 | 30.15 | -5.39 | -15.57% | 6 | 2 | 116.80% |
| BABA220128C00100000 | 2022-01-21 2:58PM EST | 100.00 | 23.80 | 22.40 | 24.40 | -9.22 | -27.92% | 34 | 104 | 89.26% |
| BABA220128C00105000 | 2022-01-21 3:07PM EST | 105.00 | 18.25 | 17.40 | 19.80 | -6.46 | -26.14% | 1 | 2 | 83.98% |
| BABA220128C00110000 | 2022-01-21 3:38PM EST | 110.00 | 13.88 | 13.75 | 14.45 | -10.66 | -43.44% | 89 | 111 | 81.93% |
| BABA220128C00111000 | 2022-01-21 3:26PM EST | 111.00 | 12.65 | 12.85 | 13.55 | -6.45 | -33.77% | 65 | 16 | 80.18% |
| BABA220128C00112000 | 2022-01-21 2:44PM EST | 112.00 | 12.86 | 12.00 | 12.65 | -10.74 | -45.51% | 19 | 64 | 78.81% |
| BABA220128C00113000 | 2022-01-11 10:44AM EST | 113.00 | 21.29 | 11.15 | 11.75 | 0.00 | - | 2 | 12 | 77.05% |
| BABA220128C00114000 | 2022-01-21 2:32PM EST | 114.00 | 10.90 | 10.30 | 10.90 | -12.62 | -53.66% | 1 | 18 | 75.54% |
| BABA220128C00115000 | 2022-01-21 3:42PM EST | 115.00 | 10.00 | 9.50 | 10.05 | -8.90 | -47.09% | 182 | 146 | 74.17% |
| BABA220128C00116000 | 2022-01-21 3:37PM EST | 116.00 | 8.75 | 8.80 | 9.25 | -6.60 | -43.00% | 54 | 333 | 73.93% |
| BABA220128C00117000 | 2022-01-21 3:36PM EST | 117.00 | 8.01 | 8.05 | 8.40 | -9.44 | -54.10% | 3 | 494 | 72.17% |
| BABA220128C00118000 | 2022-01-21 3:49PM EST | 118.00 | 7.60 | 7.30 | 7.70 | -9.24 | -54.87% | 83 | 455 | 71.34% |
| BABA220128C00119000 | 2022-01-21 3:28PM EST | 119.00 | 6.20 | 6.55 | 6.90 | -6.42 | -50.87% | 180 | 332 | 69.14% |
| BABA220128C00120000 | 2022-01-21 3:59PM EST | 120.00 | 6.10 | 5.90 | 6.20 | -5.90 | -49.17% | 509 | 301 | 68.21% |
| BABA220128C00121000 | 2022-01-21 3:10PM EST | 121.00 | 5.12 | 5.20 | 5.55 | -6.13 | -54.49% | 239 | 179 | 66.70% |
| BABA220128C00122000 | 2022-01-21 3:59PM EST | 122.00 | 4.73 | 4.55 | 4.85 | -5.62 | -54.30% | 270 | 167 | 64.67% |
| BABA220128C00123000 | 2022-01-21 3:59PM EST | 123.00 | 4.25 | 4.00 | 4.25 | -5.07 | -54.40% | 503 | 219 | 63.67% |
| BABA220128C00124000 | 2022-01-21 3:59PM EST | 124.00 | 3.60 | 3.45 | 3.70 | -4.94 | -57.85% | 679 | 355 | 62.45% |
| BABA220128C00125000 | 2022-01-21 3:59PM EST | 125.00 | 3.08 | 3.00 | 3.15 | -4.68 | -60.31% | 1,334 | 504 | 61.38% |
| BABA220128C00126000 | 2022-01-21 3:58PM EST | 126.00 | 2.67 | 2.53 | 2.70 | -4.56 | -63.07% | 1,090 | 275 | 60.30% |
| BABA220128C00127000 | 2022-01-21 3:59PM EST | 127.00 | 2.26 | 2.14 | 2.27 | -4.15 | -64.74% | 1,202 | 293 | 59.33% |
| BABA220128C00128000 | 2022-01-21 3:59PM EST | 128.00 | 1.90 | 1.79 | 1.90 | -3.85 | -66.96% | 1,736 | 588 | 58.50% |
| BABA220128C00129000 | 2022-01-21 3:59PM EST | 129.00 | 1.59 | 1.49 | 1.62 | -3.76 | -70.28% | 461 | 573 | 58.25% |
| BABA220128C00130000 | 2022-01-21 3:59PM EST | 130.00 | 1.29 | 1.26 | 1.30 | -3.56 | -73.40% | 4,419 | 2,754 | 57.57% |
| BABA220128C00131000 | 2022-01-21 3:56PM EST | 131.00 | 1.05 | 1.01 | 1.10 | -3.10 | -74.70% | 743 | 616 | 57.23% |
| BABA220128C00132000 | 2022-01-21 3:57PM EST | 132.00 | 0.91 | 0.83 | 0.93 | -2.86 | -75.86% | 553 | 449 | 57.28% |
| BABA220128C00133000 | 2022-01-21 3:58PM EST | 133.00 | 0.74 | 0.68 | 0.77 | -2.58 | -77.71% | 1,016 | 703 | 57.23% |
| BABA220128C00134000 | 2022-01-21 3:54PM EST | 134.00 | 0.60 | 0.55 | 0.63 | -2.31 | -79.38% | 443 | 952 | 57.08% |
| BABA220128C00135000 | 2022-01-21 3:59PM EST | 135.00 | 0.52 | 0.47 | 0.51 | -2.04 | -79.69% | 4,006 | 2,006 | 57.37% |
| BABA220128C00136000 | 2022-01-21 3:59PM EST | 136.00 | 0.41 | 0.37 | 0.44 | -1.84 | -81.78% | 816 | 510 | 57.62% |
| BABA220128C00137000 | 2022-01-21 3:59PM EST | 137.00 | 0.34 | 0.30 | 0.36 | -1.58 | -82.29% | 1,140 | 1,245 | 57.81% |
| BABA220128C00138000 | 2022-01-21 3:59PM EST | 138.00 | 0.29 | 0.25 | 0.30 | -1.37 | -82.53% | 448 | 1,183 | 58.20% |
| BABA220128C00139000 | 2022-01-21 3:56PM EST | 139.00 | 0.23 | 0.21 | 0.26 | -1.15 | -83.33% | 732 | 704 | 58.98% |
| BABA220128C00140000 | 2022-01-21 3:58PM EST | 140.00 | 0.21 | 0.17 | 0.22 | -1.04 | -83.20% | 2,107 | 3,934 | 59.47% |
| BABA220128C00141000 | 2022-01-21 3:55PM EST | 141.00 | 0.17 | 0.15 | 0.19 | -0.90 | -84.11% | 1,525 | 459 | 60.45% |
| BABA220128C00142000 | 2022-01-21 3:57PM EST | 142.00 | 0.15 | 0.12 | 0.15 | -0.77 | -83.70% | 168 | 459 | 60.35% |
| BABA220128C00143000 | 2022-01-21 3:52PM EST | 143.00 | 0.14 | 0.11 | 0.15 | -0.62 | -81.58% | 338 | 809 | 62.31% |
| BABA220128C00144000 | 2022-01-21 3:52PM EST | 144.00 | 0.12 | 0.11 | 0.13 | -0.48 | -80.00% | 295 | 776 | 63.87% |
| BABA220128C00145000 | 2022-01-21 3:52PM EST | 145.00 | 0.10 | 0.08 | 0.09 | -0.46 | -82.14% | 824 | 2,250 | 62.70% |
| BABA220128C00146000 | 2022-01-21 3:40PM EST | 146.00 | 0.09 | 0.07 | 0.14 | -0.39 | -81.25% | 150 | 708 | 66.99% |
| BABA220128C00147000 | 2022-01-21 3:49PM EST | 147.00 | 0.07 | 0.06 | 0.10 | -0.30 | -81.08% | 289 | 425 | 66.41% |
| BABA220128C00148000 | 2022-01-21 3:32PM EST | 148.00 | 0.08 | 0.05 | 0.09 | -0.29 | -78.38% | 138 | 221 | 67.19% |
| BABA220128C00149000 | 2022-01-21 3:54PM EST | 149.00 | 0.06 | 0.05 | 0.11 | -0.22 | -78.57% | 13 | 94 | 70.70% |
| BABA220128C00150000 | 2022-01-21 3:55PM EST | 150.00 | 0.07 | 0.05 | 0.08 | -0.20 | -74.07% | 941 | 3,173 | 70.70% |
| BABA220128C00152500 | 2022-01-21 3:56PM EST | 152.50 | 0.05 | 0.03 | 0.08 | -0.13 | -72.22% | 369 | 322 | 73.83% |
| BABA220128C00155000 | 2022-01-21 3:56PM EST | 155.00 | 0.03 | 0.03 | 0.05 | -0.09 | -75.00% | 294 | 1,145 | 75.39% |
| BABA220128C00160000 | 2022-01-21 3:12PM EST | 160.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 94 | 655 | 81.64% |
| BABA220128C00165000 | 2022-01-21 3:59PM EST | 165.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 72 | 1,023 | 85.94% |
| BABA220128C00170000 | 2022-01-21 12:39PM EST | 170.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 318 | 96.09% |
| BABA220128C00175000 | 2022-01-21 3:06PM EST | 175.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 6 | 339 | 103.91% |
| BABA220128C00180000 | 2022-01-21 11:50AM EST | 180.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 18 | 242 | 104.69% |
| BABA220128C00185000 | 2022-01-21 9:44AM EST | 185.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 105 | 115.63% |
| BABA220128C00190000 | 2022-01-21 11:58AM EST | 190.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 206 | 528 | 118.75% |
| BABA220128C00195000 | 2022-01-21 11:04AM EST | 195.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 286 | 125.00% |
| BABA220128C00200000 | 2022-01-20 11:26AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 366 | 118.75% |
Opções de vendapara28 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220128P00080000 | 2022-01-21 3:59PM EST | 80.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 1,146 | 914 | 129.69% |
| BABA220128P00085000 | 2022-01-21 3:56PM EST | 85.00 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 107 | 396 | 121.09% |
| BABA220128P00090000 | 2022-01-21 3:40PM EST | 90.00 | 0.08 | 0.07 | 0.08 | +0.06 | +300.00% | 301 | 677 | 111.72% |
| BABA220128P00095000 | 2022-01-21 3:50PM EST | 95.00 | 0.12 | 0.09 | 0.14 | +0.08 | +200.00% | 541 | 484 | 100.78% |
| BABA220128P00100000 | 2022-01-21 3:56PM EST | 100.00 | 0.25 | 0.23 | 0.25 | +0.19 | +316.67% | 515 | 669 | 95.12% |
| BABA220128P00101000 | 2022-01-21 3:29PM EST | 101.00 | 0.28 | 0.25 | 0.28 | +0.22 | +366.67% | 179 | 425 | 93.16% |
| BABA220128P00102000 | 2022-01-21 3:58PM EST | 102.00 | 0.33 | 0.30 | 0.34 | +0.25 | +312.50% | 80 | 88 | 92.97% |
| BABA220128P00103000 | 2022-01-21 3:05PM EST | 103.00 | 0.27 | 0.35 | 0.38 | +0.11 | +68.75% | 39 | 18 | 91.60% |
| BABA220128P00104000 | 2022-01-21 3:30PM EST | 104.00 | 0.39 | 0.39 | 0.43 | +0.30 | +333.33% | 14 | 76 | 90.04% |
| BABA220128P00105000 | 2022-01-21 3:55PM EST | 105.00 | 0.46 | 0.44 | 0.49 | +0.37 | +411.11% | 327 | 546 | 88.67% |
| BABA220128P00106000 | 2022-01-21 3:54PM EST | 106.00 | 0.48 | 0.50 | 0.55 | +0.37 | +336.36% | 159 | 260 | 87.21% |
| BABA220128P00107000 | 2022-01-21 3:48PM EST | 107.00 | 0.53 | 0.54 | 0.62 | +0.40 | +307.69% | 170 | 165 | 85.25% |
| BABA220128P00108000 | 2022-01-21 3:55PM EST | 108.00 | 0.62 | 0.63 | 0.70 | +0.48 | +342.86% | 956 | 1,471 | 84.13% |
| BABA220128P00109000 | 2022-01-21 3:44PM EST | 109.00 | 0.65 | 0.70 | 0.78 | +0.51 | +364.29% | 50 | 71 | 82.32% |
| BABA220128P00110000 | 2022-01-21 3:56PM EST | 110.00 | 0.84 | 0.81 | 0.88 | +0.62 | +281.82% | 954 | 1,153 | 81.15% |
| BABA220128P00111000 | 2022-01-21 3:51PM EST | 111.00 | 0.87 | 0.90 | 0.99 | +0.64 | +278.26% | 111 | 103 | 79.49% |
| BABA220128P00112000 | 2022-01-21 3:56PM EST | 112.00 | 1.03 | 1.01 | 1.11 | +0.77 | +296.15% | 222 | 159 | 77.88% |
| BABA220128P00113000 | 2022-01-21 3:56PM EST | 113.00 | 1.17 | 1.16 | 1.24 | +0.84 | +254.55% | 734 | 760 | 76.56% |
| BABA220128P00114000 | 2022-01-21 3:59PM EST | 114.00 | 1.35 | 1.28 | 1.40 | +1.01 | +297.06% | 185 | 431 | 74.85% |
| BABA220128P00115000 | 2022-01-21 3:59PM EST | 115.00 | 1.50 | 1.51 | 1.58 | +1.07 | +248.84% | 1,063 | 765 | 74.17% |
| BABA220128P00116000 | 2022-01-21 3:59PM EST | 116.00 | 1.69 | 1.65 | 1.76 | +1.23 | +267.39% | 421 | 257 | 72.12% |
| BABA220128P00117000 | 2022-01-21 3:59PM EST | 117.00 | 1.85 | 1.85 | 1.99 | +1.36 | +277.55% | 332 | 245 | 70.73% |
| BABA220128P00118000 | 2022-01-21 3:59PM EST | 118.00 | 2.12 | 2.08 | 2.24 | +1.44 | +211.76% | 755 | 1,210 | 69.34% |
| BABA220128P00119000 | 2022-01-21 3:59PM EST | 119.00 | 2.31 | 2.38 | 2.51 | +1.51 | +188.75% | 450 | 774 | 68.26% |
| BABA220128P00120000 | 2022-01-21 3:59PM EST | 120.00 | 2.71 | 2.64 | 2.78 | +1.80 | +197.80% | 1,649 | 1,430 | 66.36% |
| BABA220128P00121000 | 2022-01-21 3:55PM EST | 121.00 | 3.04 | 2.97 | 3.15 | +1.96 | +181.48% | 226 | 490 | 65.33% |
| BABA220128P00122000 | 2022-01-21 3:58PM EST | 122.00 | 3.42 | 3.30 | 3.50 | +2.20 | +180.33% | 848 | 445 | 63.55% |
| BABA220128P00123000 | 2022-01-21 3:58PM EST | 123.00 | 3.80 | 3.75 | 3.95 | +2.39 | +169.50% | 741 | 343 | 62.96% |
| BABA220128P00124000 | 2022-01-21 3:59PM EST | 124.00 | 4.15 | 4.15 | 4.40 | +2.49 | +150.00% | 886 | 726 | 61.35% |
| BABA220128P00125000 | 2022-01-21 3:59PM EST | 125.00 | 4.75 | 4.75 | 4.90 | +2.86 | +151.32% | 1,421 | 898 | 61.08% |
| BABA220128P00126000 | 2022-01-21 3:53PM EST | 126.00 | 5.20 | 5.15 | 5.45 | +3.00 | +136.36% | 992 | 182 | 58.91% |
| BABA220128P00127000 | 2022-01-21 3:59PM EST | 127.00 | 5.76 | 5.75 | 6.05 | +3.33 | +137.04% | 583 | 615 | 58.06% |
| BABA220128P00128000 | 2022-01-21 3:56PM EST | 128.00 | 6.59 | 6.40 | 6.75 | +3.77 | +133.69% | 475 | 1,015 | 57.81% |
| BABA220128P00129000 | 2022-01-21 3:56PM EST | 129.00 | 7.20 | 7.05 | 7.45 | +3.98 | +123.60% | 425 | 563 | 56.84% |
| BABA220128P00130000 | 2022-01-21 3:59PM EST | 130.00 | 7.98 | 7.80 | 8.15 | +4.28 | +115.68% | 500 | 813 | 56.06% |
| BABA220128P00131000 | 2022-01-21 3:32PM EST | 131.00 | 8.70 | 8.50 | 9.10 | +4.46 | +105.19% | 148 | 419 | 56.67% |
| BABA220128P00132000 | 2022-01-21 3:46PM EST | 132.00 | 9.53 | 9.30 | 9.90 | +4.83 | +102.77% | 248 | 1,069 | 56.10% |
| BABA220128P00133000 | 2022-01-21 3:13PM EST | 133.00 | 10.80 | 10.15 | 10.80 | +5.60 | +107.69% | 803 | 578 | 56.74% |
| BABA220128P00134000 | 2022-01-21 3:51PM EST | 134.00 | 11.02 | 11.00 | 11.60 | +5.19 | +89.02% | 83 | 826 | 55.27% |
| BABA220128P00135000 | 2022-01-21 3:44PM EST | 135.00 | 11.70 | 11.90 | 12.55 | +5.25 | +81.40% | 335 | 869 | 56.25% |
| BABA220128P00136000 | 2022-01-21 2:26PM EST | 136.00 | 12.38 | 12.65 | 13.65 | +5.13 | +70.76% | 36 | 165 | 56.74% |
| BABA220128P00137000 | 2022-01-21 3:41PM EST | 137.00 | 14.10 | 13.05 | 14.90 | +7.25 | +105.84% | 48 | 266 | 51.95% |
| BABA220128P00138000 | 2022-01-21 3:22PM EST | 138.00 | 15.20 | 14.30 | 15.75 | +7.00 | +85.37% | 24 | 75 | 57.32% |
| BABA220128P00139000 | 2022-01-21 2:45PM EST | 139.00 | 15.20 | 14.90 | 16.85 | +7.65 | +101.32% | 20 | 115 | 50.59% |
| BABA220128P00140000 | 2022-01-21 3:58PM EST | 140.00 | 16.89 | 15.85 | 18.05 | +7.14 | +73.23% | 141 | 255 | 58.59% |
| BABA220128P00141000 | 2022-01-20 3:59PM EST | 141.00 | 11.00 | 16.75 | 19.20 | 0.00 | - | 30 | 22 | 62.70% |
| BABA220128P00142000 | 2022-01-19 10:09AM EST | 142.00 | 12.77 | 16.75 | 19.85 | 0.00 | - | 3 | 33 | 98.10% |
| BABA220128P00143000 | 2022-01-18 9:44AM EST | 143.00 | 16.75 | 17.80 | 18.35 | 0.00 | - | - | 0 | 0.00% |
| BABA220128P00144000 | 2022-01-21 12:20PM EST | 144.00 | 19.25 | 18.95 | 22.15 | +7.94 | +70.20% | 2 | 9 | 112.79% |
| BABA220128P00145000 | 2022-01-21 3:19PM EST | 145.00 | 21.96 | 19.70 | 22.95 | +9.38 | +74.56% | 18 | 123 | 110.55% |
| BABA220128P00146000 | 2022-01-20 11:46AM EST | 146.00 | 13.02 | 20.70 | 24.45 | 0.00 | - | 1 | 3 | 127.05% |
| BABA220128P00148000 | 2022-01-20 10:22AM EST | 148.00 | 15.40 | 22.00 | 26.65 | 0.00 | - | 1 | 9 | 138.57% |
| BABA220128P00149000 | 2022-01-18 12:11AM EST | 149.00 | 18.45 | 23.95 | 27.00 | 0.00 | - | - | 1 | 124.32% |
| BABA220128P00150000 | 2022-01-21 3:58PM EST | 150.00 | 26.65 | 26.00 | 27.75 | +8.65 | +48.06% | 164 | 256 | 75.78% |
| BABA220128P00152500 | 2022-01-20 3:21PM EST | 152.50 | 20.91 | 27.15 | 27.60 | 0.00 | - | - | 0 | 0.00% |
| BABA220128P00155000 | 2022-01-21 3:44PM EST | 155.00 | 31.26 | 29.65 | 32.90 | +8.36 | +36.51% | 2 | 36 | 138.38% |
| BABA220128P00160000 | 2022-01-21 11:06AM EST | 160.00 | 33.60 | 34.65 | 38.35 | +1.67 | +5.23% | 1 | 69 | 166.02% |
| BABA220128P00165000 | 2022-01-21 1:09PM EST | 165.00 | 39.83 | 39.80 | 43.65 | +4.41 | +12.45% | 3 | 26 | 188.13% |
| BABA220128P00170000 | 2022-01-21 2:18PM EST | 170.00 | 45.42 | 45.60 | 48.05 | +7.84 | +20.86% | 12 | 18 | 105.08% |
| BABA220128P00175000 | 2022-01-20 11:26AM EST | 175.00 | 41.93 | 49.55 | 53.40 | 0.00 | - | 3 | 18 | 205.27% |
| BABA220128P00180000 | 2022-01-21 9:50AM EST | 180.00 | 52.30 | 54.30 | 57.85 | +0.89 | +1.73% | 1 | 4 | 196.39% |
| BABA220128P00185000 | 2021-12-31 10:27AM EST | 185.00 | 66.20 | 59.35 | 63.40 | 0.00 | - | 2 | 1 | 227.59% |
| BABA220128P00190000 | 2022-01-21 3:25PM EST | 190.00 | 67.30 | 64.45 | 67.90 | +11.02 | +19.58% | 1 | 10 | 218.75% |
| BABA220128P00195000 | 2022-01-21 10:27AM EST | 195.00 | 69.13 | 69.60 | 73.75 | +11.13 | +19.19% | 1 | 2 | 260.21% |
| BABA220128P00200000 | 2022-01-20 9:50AM EST | 200.00 | 66.75 | 74.90 | 78.50 | 0.00 | - | 11 | 6 | 261.43% |
© 2022 Yahoo. Todos os direitos reservados.
