Mercado fechado
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,83 +0,26 (+0,31%) OURO
2.347,60 +5,10 (+0,22%) Bitcoin USD
64.489,49 +221,19 (+0,34%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:04PM EDT
Pós-fechamento:
Opções de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00050000 | 2024-04-19 11:18AM EDT | 50.00 | 19.00 | 24.85 | 25.35 | 0.00 | - | 30 | 30 | 448.44% |
| BABA240426C00055000 | 2024-04-18 10:37AM EDT | 55.00 | 14.54 | 19.95 | 20.25 | 0.00 | - | 3 | 8 | 323.44% |
| BABA240426C00058000 | 2024-04-24 9:42AM EDT | 58.00 | 15.80 | 16.05 | 18.00 | 0.00 | - | 23 | 43 | 425.59% |
| BABA240426C00059000 | 2024-04-12 2:32PM EDT | 59.00 | 12.90 | 14.30 | 16.20 | 0.00 | - | 1 | 1 | 241.41% |
| BABA240426C00060000 | 2024-04-25 1:50PM EDT | 60.00 | 15.10 | 14.75 | 16.00 | +0.40 | +2.72% | 16 | 168 | 279.69% |
| BABA240426C00061000 | 2024-04-16 10:20AM EDT | 61.00 | 9.10 | 13.85 | 15.20 | 0.00 | - | - | 26 | 292.58% |
| BABA240426C00062000 | 2024-04-24 9:42AM EDT | 62.00 | 11.80 | 13.00 | 13.90 | 0.00 | - | 10 | 12 | 261.33% |
| BABA240426C00063000 | 2024-04-24 9:33AM EDT | 63.00 | 10.65 | 10.65 | 13.05 | 0.00 | - | 2 | 78 | 328.32% |
| BABA240426C00064000 | 2024-04-25 10:47AM EDT | 64.00 | 10.55 | 10.60 | 11.25 | +0.40 | +3.94% | 1 | 45 | 185.94% |
| BABA240426C00065000 | 2024-04-25 11:55AM EDT | 65.00 | 9.75 | 10.05 | 10.25 | +0.15 | +1.56% | 100 | 630 | 136.72% |
| BABA240426C00066000 | 2024-04-25 9:50AM EDT | 66.00 | 8.30 | 8.70 | 9.35 | +0.40 | +5.06% | 1 | 286 | 176.76% |
| BABA240426C00067000 | 2024-04-24 3:59PM EDT | 67.00 | 7.55 | 7.05 | 8.35 | 0.00 | - | 136 | 481 | 160.94% |
| BABA240426C00068000 | 2024-04-25 3:32PM EDT | 68.00 | 6.99 | 6.10 | 7.25 | +0.29 | +4.33% | 75 | 518 | 126.95% |
| BABA240426C00069000 | 2024-04-25 3:35PM EDT | 69.00 | 5.99 | 5.60 | 6.25 | +0.44 | +7.93% | 47 | 1,378 | 112.11% |
| BABA240426C00070000 | 2024-04-25 3:56PM EDT | 70.00 | 5.10 | 4.30 | 5.25 | +0.45 | +9.68% | 335 | 4,435 | 97.27% |
| BABA240426C00071000 | 2024-04-25 3:42PM EDT | 71.00 | 4.01 | 4.05 | 4.20 | +0.41 | +11.39% | 324 | 3,024 | 52.34% |
| BABA240426C00072000 | 2024-04-25 3:52PM EDT | 72.00 | 3.05 | 3.05 | 3.25 | +0.41 | +15.53% | 424 | 6,736 | 66.60% |
| BABA240426C00073000 | 2024-04-25 3:59PM EDT | 73.00 | 2.23 | 2.05 | 2.22 | +0.43 | +23.89% | 866 | 6,162 | 46.88% |
| BABA240426C00074000 | 2024-04-25 3:59PM EDT | 74.00 | 1.24 | 1.21 | 1.29 | +0.14 | +12.73% | 2,682 | 8,387 | 36.72% |
| BABA240426C00075000 | 2024-04-25 3:59PM EDT | 75.00 | 0.55 | 0.43 | 0.55 | +0.01 | +1.85% | 9,454 | 9,355 | 31.45% |
| BABA240426C00076000 | 2024-04-25 3:59PM EDT | 76.00 | 0.18 | 0.15 | 0.18 | -0.08 | -30.77% | 5,757 | 5,857 | 32.03% |
| BABA240426C00077000 | 2024-04-25 3:59PM EDT | 77.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 4,616 | 2,736 | 37.11% |
| BABA240426C00078000 | 2024-04-25 3:58PM EDT | 78.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 640 | 5,509 | 44.53% |
| BABA240426C00079000 | 2024-04-25 3:43PM EDT | 79.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 425 | 2,397 | 50.00% |
| BABA240426C00080000 | 2024-04-25 3:38PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 606 | 3,582 | 60.16% |
| BABA240426C00081000 | 2024-04-25 3:55PM EDT | 81.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 16 | 500 | 62.50% |
| BABA240426C00082000 | 2024-04-25 3:21PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 1,335 | 65.63% |
| BABA240426C00083000 | 2024-04-24 3:56PM EDT | 83.00 | 0.02 | 0.00 | 0.17 | +0.01 | +100.00% | 1 | 1,026 | 112.50% |
| BABA240426C00084000 | 2024-04-25 12:09PM EDT | 84.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 328 | 81.25% |
| BABA240426C00085000 | 2024-04-25 2:09PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,258 | 90.63% |
| BABA240426C00086000 | 2024-04-23 12:19PM EDT | 86.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 27 | 80 | 146.09% |
| BABA240426C00087000 | 2024-04-23 10:40AM EDT | 87.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 98 | 112.50% |
| BABA240426C00088000 | 2024-04-24 10:14AM EDT | 88.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 55 | 126.56% |
| BABA240426C00089000 | 2024-04-23 11:31AM EDT | 89.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 118.75% |
| BABA240426C00090000 | 2024-04-24 3:07PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,841 | 125.00% |
| BABA240426C00095000 | 2024-04-19 10:45AM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 156.25% |
| BABA240426C00100000 | 2024-04-24 3:36PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 240 | 187.50% |
| BABA240426C00105000 | 2024-03-12 3:43PM EDT | 105.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | - | 3 | 262.50% |
| BABA240426C00135000 | 2024-04-24 3:13PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 418.75% |
| BABA240426C00140000 | 2024-04-23 1:10PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 375.00% |
Opções de vendapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00055000 | 2024-04-19 10:03AM EDT | 55.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 360.94% |
| BABA240426P00058000 | 2024-04-19 1:08PM EDT | 58.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 309.38% |
| BABA240426P00060000 | 2024-04-23 10:42AM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 325 | 156.25% |
| BABA240426P00061000 | 2024-04-22 3:54PM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 22 | 143.75% |
| BABA240426P00062000 | 2024-04-23 10:15AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 172 | 137.50% |
| BABA240426P00063000 | 2024-04-24 9:32AM EDT | 63.00 | 0.37 | 0.00 | 0.01 | 0.00 | - | 1 | 3,552 | 125.00% |
| BABA240426P00064000 | 2024-04-25 10:26AM EDT | 64.00 | 0.02 | 0.00 | 0.35 | +0.01 | +100.00% | 6 | 1,368 | 194.53% |
| BABA240426P00065000 | 2024-04-25 2:36PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 3,685 | 106.25% |
| BABA240426P00066000 | 2024-04-25 12:20PM EDT | 66.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 23 | 818 | 103.13% |
| BABA240426P00067000 | 2024-04-25 1:49PM EDT | 67.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 42 | 2,088 | 100.00% |
| BABA240426P00068000 | 2024-04-25 3:58PM EDT | 68.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 278 | 3,703 | 85.94% |
| BABA240426P00069000 | 2024-04-25 3:30PM EDT | 69.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 81 | 2,370 | 78.13% |
| BABA240426P00070000 | 2024-04-25 3:19PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 284 | 2,718 | 66.41% |
| BABA240426P00071000 | 2024-04-25 3:15PM EDT | 71.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 656 | 1,876 | 52.34% |
| BABA240426P00072000 | 2024-04-25 3:59PM EDT | 72.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 2,123 | 5,788 | 42.97% |
| BABA240426P00073000 | 2024-04-25 3:59PM EDT | 73.00 | 0.04 | 0.03 | 0.04 | -0.14 | -77.78% | 2,493 | 2,566 | 35.94% |
| BABA240426P00074000 | 2024-04-25 3:59PM EDT | 74.00 | 0.13 | 0.12 | 0.13 | -0.28 | -68.29% | 3,732 | 2,833 | 32.23% |
| BABA240426P00075000 | 2024-04-25 3:59PM EDT | 75.00 | 0.39 | 0.36 | 0.44 | -0.53 | -57.61% | 1,734 | 910 | 31.45% |
| BABA240426P00076000 | 2024-04-25 3:59PM EDT | 76.00 | 1.03 | 1.00 | 1.23 | -0.62 | -37.58% | 753 | 81 | 44.14% |
| BABA240426P00077000 | 2024-04-25 2:52PM EDT | 77.00 | 2.18 | 1.67 | 2.16 | -0.43 | -16.48% | 8 | 75 | 58.20% |
| BABA240426P00078000 | 2024-04-19 3:35PM EDT | 78.00 | 3.30 | 2.71 | 4.05 | -5.70 | -63.33% | 2 | 10 | 94.92% |
| BABA240426P00079000 | 2024-04-19 3:06PM EDT | 79.00 | 4.33 | 3.55 | 3.95 | -5.62 | -56.48% | 1 | 1 | 60.94% |
| BABA240426P00080000 | 2024-04-25 1:50PM EDT | 80.00 | 4.88 | 4.80 | 5.95 | -2.55 | -34.32% | 2 | 52 | 128.13% |
| BABA240426P00081000 | 2024-04-18 3:23PM EDT | 81.00 | 12.10 | 5.60 | 6.90 | 0.00 | - | 1 | 0 | 130.27% |
| BABA240426P00082000 | 2024-04-18 3:47PM EDT | 82.00 | 13.00 | 6.55 | 7.95 | 0.00 | - | 7 | 0 | 144.34% |
| BABA240426P00083000 | 2024-04-24 3:59PM EDT | 83.00 | 8.40 | 7.45 | 8.80 | 0.00 | - | 4 | 4 | 140.82% |
| BABA240426P00085000 | 2024-04-25 9:42AM EDT | 85.00 | 10.80 | 9.75 | 10.05 | -0.15 | -1.37% | 1 | 2 | 96.88% |
| BABA240426P00086000 | 2024-04-19 2:55PM EDT | 86.00 | 17.00 | 10.45 | 11.00 | 0.00 | - | 1 | 0 | 150.39% |
| BABA240426P00087000 | 2024-04-25 9:42AM EDT | 87.00 | 12.80 | 11.65 | 12.75 | -5.20 | -28.89% | 43 | 0 | 200.39% |
| BABA240426P00088000 | 2024-04-24 9:38AM EDT | 88.00 | 14.05 | 12.00 | 14.05 | 0.00 | - | 6 | 6 | 177.34% |
| BABA240426P00089000 | 2024-04-15 1:10PM EDT | 89.00 | 18.13 | 13.60 | 14.95 | 0.00 | - | - | 0 | 234.96% |
| BABA240426P00090000 | 2024-04-24 3:59PM EDT | 90.00 | 15.40 | 14.55 | 15.00 | 0.00 | - | 14 | 0 | 189.84% |
| BABA240426P00095000 | 2024-03-21 3:21PM EDT | 95.00 | 20.84 | 25.40 | 26.50 | 0.00 | - | 1 | 0 | 784.96% |
| BABA240426P00100000 | 2024-03-22 3:47PM EDT | 100.00 | 27.80 | 30.45 | 31.50 | 0.00 | - | 1 | 0 | 857.62% |
| BABA240426P00105000 | 2024-03-22 3:39PM EDT | 105.00 | 32.70 | 35.50 | 36.50 | 0.00 | - | 2 | 0 | 923.83% |
© 2024 Yahoo. Todos os direitos reservados.