Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:04PM EDT
Pós-fechamento:
Opções de compra
19 de agosto de 2022
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 79.20 | 0.00 | - | 1 | 30 | 15.00 | 0.01 | 0.00 | - | 1 | 84 |
| 76.30 | 0.00 | - | 2 | 6 | 17.50 | 0.01 | 0.00 | - | 20 | 100 |
| 73.80 | 0.00 | - | 1 | 2 | 20.00 | 0.01 | 0.00 | - | 10 | 60 |
| 71.60 | 0.00 | - | 2 | 5 | 22.50 | 0.01 | 0.00 | - | 40 | 150 |
| - | - | - | - | - | 25.00 | 0.01 | 0.00 | - | 50 | 390 |
| 61.15 | 0.00 | - | 1 | 2 | 30.00 | 0.02 | 0.00 | - | 100 | 201 |
| 70.85 | 0.00 | - | - | 18 | 35.00 | 0.03 | 0.00 | - | 6 | 94 |
| 60.95 | 0.00 | - | - | 0 | 40.00 | 0.01 | 0.00 | - | 70 | 337 |
| - | - | - | - | - | 45.00 | 0.01 | 0.00 | - | 60 | 252 |
| 53.50 | 0.00 | - | 11 | 4 | 50.00 | 0.01 | 0.00 | - | 39 | 10,980 |
| 38.10 | 0.00 | - | 1 | 70 | 55.00 | 0.02 | 0.00 | - | 4 | 1,233 |
| 35.86 | 0.00 | - | 19 | 76 | 60.00 | 0.01 | 0.00 | - | 14 | 1,095 |
| 26.00 | 0.00 | - | 2 | 13 | 65.00 | 0.01 | 0.00 | - | 104 | 1,696 |
| 22.55 | -0.90 | -3.84% | 2 | 136 | 70.00 | 0.02 | +0.01 | +100.00% | 34 | 2,512 |
| 23.80 | 0.00 | - | - | 1 | 73.00 | 0.03 | 0.00 | - | - | 37 |
| 18.21 | -2.94 | -13.90% | 10 | 4 | 74.00 | 0.02 | 0.00 | - | 1 | 89 |
| 17.73 | +0.23 | +1.31% | 1 | 43 | 75.00 | 0.02 | 0.00 | - | 128 | 6,718 |
| - | - | - | - | - | 76.00 | 0.02 | -0.02 | -50.00% | 1 | 209 |
| 15.10 | -1.90 | -11.18% | 1 | 6 | 77.00 | 0.03 | 0.00 | - | 2 | 267 |
| 15.30 | -2.19 | -12.52% | 1 | 51 | 78.00 | 0.02 | 0.00 | - | 11 | 302 |
| 14.97 | 0.00 | - | 3 | 25 | 79.00 | 0.02 | -0.01 | -33.33% | 29 | 1,667 |
| 12.85 | -1.25 | -8.87% | 19 | 241 | 80.00 | 0.04 | 0.00 | - | 364 | 10,513 |
| 14.25 | 0.00 | - | 5 | 12 | 81.00 | 0.04 | +0.01 | +33.33% | 131 | 508 |
| 11.10 | -0.90 | -7.50% | 1 | 27 | 82.00 | 0.05 | 0.00 | - | 286 | 2,031 |
| 10.25 | 0.00 | - | 1 | 25 | 83.00 | 0.07 | +0.02 | +40.00% | 113 | 992 |
| 9.50 | -1.46 | -13.32% | 2 | 41 | 84.00 | 0.09 | +0.02 | +28.57% | 1,132 | 2,008 |
| 7.90 | -1.25 | -13.66% | 10 | 179 | 85.00 | 0.12 | +0.01 | +9.09% | 2,939 | 10,026 |
| 7.65 | 0.00 | - | 35 | 48 | 86.00 | 0.19 | +0.04 | +26.67% | 419 | 1,177 |
| 6.95 | -0.18 | -2.52% | 2 | 24 | 86.50 | 0.21 | +0.03 | +16.67% | 292 | 645 |
| 6.39 | -0.91 | -12.47% | 2 | 94 | 87.00 | 0.29 | +0.06 | +26.09% | 629 | 1,103 |
| 6.20 | -0.85 | -12.06% | 34 | 87 | 87.50 | 0.30 | +0.04 | +15.38% | 526 | 430 |
| 5.57 | -0.78 | -12.28% | 28 | 294 | 88.00 | 0.39 | +0.08 | +25.81% | 1,444 | 2,315 |
| 4.63 | -1.32 | -22.18% | 23 | 421 | 89.00 | 0.56 | +0.10 | +21.74% | 1,253 | 1,687 |
| 3.55 | -1.30 | -26.80% | 684 | 1,829 | 90.00 | 0.81 | +0.18 | +28.57% | 5,378 | 8,624 |
| 2.90 | -1.10 | -27.50% | 630 | 3,548 | 91.00 | 1.06 | +0.14 | +15.22% | 2,129 | 4,322 |
| 2.17 | -1.28 | -37.10% | 3,499 | 1,782 | 92.00 | 1.52 | +0.32 | +26.67% | 1,888 | 2,218 |
| 1.70 | -1.11 | -39.50% | 3,946 | 1,720 | 93.00 | 2.03 | +0.47 | +30.13% | 1,137 | 1,211 |
| 1.32 | -0.84 | -38.89% | 1,568 | 2,970 | 94.00 | 2.44 | +0.35 | +16.75% | 512 | 1,347 |
| 0.95 | -0.81 | -46.02% | 8,909 | 8,110 | 95.00 | 3.25 | +0.57 | +21.27% | 322 | 3,482 |
| 0.69 | -0.74 | -51.75% | 1,128 | 1,613 | 96.00 | 3.90 | +0.85 | +27.87% | 52 | 1,033 |
| 0.52 | -0.54 | -50.94% | 1,546 | 2,742 | 97.00 | 4.52 | +0.42 | +10.24% | 27 | 1,764 |
| 0.38 | -0.44 | -53.66% | 2,214 | 5,409 | 98.00 | 5.70 | +1.00 | +21.28% | 22 | 736 |
| 0.28 | -0.39 | -58.21% | 1,252 | 2,894 | 99.00 | 6.00 | -0.60 | -9.09% | 9 | 524 |
| 0.19 | -0.32 | -62.75% | 7,744 | 17,071 | 100.00 | 7.31 | +0.94 | +14.76% | 229 | 7,634 |
| 0.16 | -0.24 | -60.00% | 674 | 2,162 | 101.00 | 8.37 | +1.07 | +14.66% | 62 | 381 |
| 0.12 | -0.18 | -60.00% | 392 | 3,122 | 102.00 | 9.26 | +1.42 | +18.11% | 4 | 1,252 |
| 0.09 | -0.17 | -65.38% | 1,254 | 1,654 | 103.00 | 11.34 | +2.36 | +26.28% | 1 | 354 |
| 0.07 | -0.13 | -65.00% | 154 | 1,258 | 104.00 | 11.68 | +1.70 | +17.03% | 50 | 1,484 |
| 0.07 | -0.10 | -58.82% | 2,203 | 10,428 | 105.00 | 12.20 | +1.14 | +10.31% | 30 | 3,900 |
| 0.05 | -0.11 | -68.75% | 118 | 733 | 106.00 | 13.70 | +0.16 | +1.18% | 1 | 187 |
| 0.05 | -0.08 | -61.54% | 149 | 658 | 107.00 | 15.36 | +2.26 | +17.25% | 7 | 51 |
| 0.04 | -0.06 | -60.00% | 81 | 2,636 | 108.00 | 14.60 | +0.62 | +4.43% | 2 | 90 |
| 0.05 | -0.05 | -50.00% | 79 | 1,509 | 109.00 | 14.80 | 0.00 | - | 9 | 188 |
| 0.03 | -0.04 | -57.14% | 3,181 | 20,149 | 110.00 | 17.30 | +1.55 | +9.84% | 277 | 3,403 |
| 0.03 | -0.05 | -62.50% | 63 | 484 | 111.00 | 18.03 | 0.00 | - | 1 | 44 |
| 0.02 | -0.05 | -71.43% | 64 | 1,841 | 112.00 | 17.50 | 0.00 | - | 2 | 190 |
| 0.02 | -0.03 | -60.00% | 195 | 2,072 | 113.00 | 20.94 | +0.90 | +4.49% | 8 | 23 |
| 0.02 | -0.03 | -60.00% | 15 | 138 | 114.00 | 19.45 | 0.00 | - | - | 11 |
| 0.01 | -0.04 | -80.00% | 205 | 13,614 | 115.00 | 22.13 | +1.48 | +7.17% | 32 | 5,213 |
| 0.05 | 0.00 | - | 205 | 415 | 116.00 | 23.00 | 0.00 | - | 1 | 17 |
| 0.03 | 0.00 | - | 74 | 244 | 117.00 | 24.00 | +24.00 | - | - | 2 |
| 0.02 | -0.01 | -33.33% | 8 | 314 | 118.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 99 | 26,005 | 120.00 | 26.81 | +0.96 | +3.71% | 50 | 4,222 |
| 0.01 | 0.00 | - | 44 | 9,994 | 125.00 | 32.32 | +1.60 | +5.21% | 2 | 165 |
| 0.01 | 0.00 | - | 61 | 18,816 | 130.00 | 37.15 | +4.33 | +13.19% | 1 | 3 |
| 0.01 | 0.00 | - | 58 | 7,102 | 135.00 | 44.11 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 25 | 15,809 | 140.00 | 48.24 | 0.00 | - | 2 | 1 |
| 0.02 | +0.01 | +100.00% | 9 | 2,605 | 145.00 | 52.40 | +1.56 | +3.07% | 1 | 151 |
| 0.01 | 0.00 | - | 10 | 6,120 | 150.00 | 59.24 | 0.00 | - | 6 | 1 |
| 0.01 | 0.00 | - | 1 | 4,534 | 155.00 | 65.74 | 0.00 | - | 3 | 2 |
| 0.01 | 0.00 | - | 14 | 1,370 | 160.00 | 68.95 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 35 | 419 | 165.00 | 71.80 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 5 | 1,470 | 170.00 | 77.15 | +13.42 | +21.06% | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 1,080 | 175.00 | 80.62 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 584 | 180.00 | 85.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 286 | 185.00 | 91.00 | 0.00 | - | 130 | 0 |
| 0.01 | 0.00 | - | 1 | 167 | 190.00 | 96.02 | 0.00 | - | 130 | 3 |
| 0.02 | 0.00 | - | 1 | 105 | 195.00 | 100.00 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 356 | 200.00 | 105.40 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 1 | 199 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 79 | 210.00 | 115.10 | 0.00 | - | 6 | 0 |
| 0.06 | 0.00 | - | 59 | 72 | 215.00 | 112.15 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 10 | 160 | 220.00 | 123.30 | 0.00 | - | 9 | 1 |
| 0.01 | 0.00 | - | 12 | 19 | 225.00 | 129.65 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 8 | 123 | 230.00 | 133.50 | 0.00 | - | 7 | 2 |
| 0.01 | 0.00 | - | 184 | 1,428 | 235.00 | 139.15 | 0.00 | - | 3 | 0 |
© 2022 Yahoo. Todos os direitos reservados.
