Mercado abrirá em 3 h 11 min
BOVESPA
127.331,12 +1.165,48 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.060,01 +1.267,20 (+2,40%) PETROLEO CRU
75,78 -0,18 (-0,24%) OURO
2.069,50 +12,30 (+0,60%) Bitcoin USD
38.646,51 +921,58 (+2,44%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EST
Pré-Abertura:
Opções de comprapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231201C00030000 | 2023-11-22 11:49AM EST | 30.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231201C00040000 | 2023-10-19 8:39AM EST | 40.00 | 42.00 | 37.30 | 37.85 | 0.00 | - | 12 | 10 | 1,186.33% |
| BABA231201C00050000 | 2023-11-16 9:31AM EST | 50.00 | 29.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231201C00055000 | 2023-11-21 9:34AM EST | 55.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231201C00065000 | 2023-11-30 10:56AM EST | 65.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA231201C00067000 | 2023-11-29 11:31AM EST | 67.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA231201C00068000 | 2023-11-30 10:12AM EST | 68.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA231201C00069000 | 2023-11-30 10:13AM EST | 69.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BABA231201C00070000 | 2023-11-30 2:16PM EST | 70.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BABA231201C00071000 | 2023-11-30 3:58PM EST | 71.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BABA231201C00072000 | 2023-11-30 3:14PM EST | 72.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA231201C00073000 | 2023-11-30 3:59PM EST | 73.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2,654 | 0 | 0.00% |
| BABA231201C00074000 | 2023-11-30 3:56PM EST | 74.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2,808 | 0 | 0.00% |
| BABA231201C00075000 | 2023-11-30 3:59PM EST | 75.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 9,160 | 0 | 1.56% |
| BABA231201C00076000 | 2023-11-30 3:59PM EST | 76.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 15,240 | 0 | 6.25% |
| BABA231201C00077000 | 2023-11-30 3:59PM EST | 77.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13,352 | 0 | 12.50% |
| BABA231201C00078000 | 2023-11-30 3:59PM EST | 78.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,941 | 0 | 25.00% |
| BABA231201C00079000 | 2023-11-30 3:59PM EST | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,496 | 0 | 25.00% |
| BABA231201C00080000 | 2023-11-30 3:55PM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,412 | 0 | 25.00% |
| BABA231201C00081000 | 2023-11-30 3:58PM EST | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 50.00% |
| BABA231201C00082000 | 2023-11-30 3:44PM EST | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 50.00% |
| BABA231201C00083000 | 2023-11-30 3:51PM EST | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 50.00% |
| BABA231201C00084000 | 2023-11-30 3:50PM EST | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| BABA231201C00085000 | 2023-11-30 3:14PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| BABA231201C00086000 | 2023-11-30 3:41PM EST | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA231201C00087000 | 2023-11-30 11:26AM EST | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| BABA231201C00088000 | 2023-11-30 2:52PM EST | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BABA231201C00089000 | 2023-11-28 3:51PM EST | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| BABA231201C00090000 | 2023-11-30 3:41PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BABA231201C00091000 | 2023-11-30 3:42PM EST | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA231201C00092000 | 2023-11-29 2:00PM EST | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| BABA231201C00093000 | 2023-11-29 12:03PM EST | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA231201C00094000 | 2023-11-30 10:47AM EST | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA231201C00095000 | 2023-11-30 3:07PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA231201C00096000 | 2023-11-29 12:40PM EST | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA231201C00097000 | 2023-11-24 11:26AM EST | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| BABA231201C00098000 | 2023-11-28 12:14PM EST | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BABA231201C00099000 | 2023-11-24 11:03AM EST | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BABA231201C00100000 | 2023-11-28 3:14PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA231201C00105000 | 2023-11-22 10:00AM EST | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA231201C00108000 | 2023-11-22 9:49AM EST | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA231201C00110000 | 2023-11-22 12:14PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA231201C00115000 | 2023-11-16 2:35PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 100.00% |
| BABA231201C00120000 | 2023-11-15 3:54PM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA231201C00125000 | 2023-11-15 3:51PM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| BABA231201C00130000 | 2023-10-27 10:30AM EST | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 0 | 362.50% |
| BABA231201C00135000 | 2023-10-27 10:31AM EST | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 387.50% |
| BABA231201C00140000 | 2023-11-08 10:06AM EST | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Opções de vendapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231201P00050000 | 2023-11-30 9:36AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BABA231201P00060000 | 2023-11-29 9:53AM EST | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA231201P00065000 | 2023-11-30 9:33AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BABA231201P00066000 | 2023-11-28 9:31AM EST | 66.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| BABA231201P00067000 | 2023-11-30 10:01AM EST | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BABA231201P00068000 | 2023-11-29 10:54AM EST | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA231201P00069000 | 2023-11-30 1:48PM EST | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA231201P00070000 | 2023-11-30 3:51PM EST | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| BABA231201P00071000 | 2023-11-30 3:48PM EST | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| BABA231201P00072000 | 2023-11-30 3:58PM EST | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,563 | 0 | 25.00% |
| BABA231201P00073000 | 2023-11-30 3:59PM EST | 73.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 12.50% |
| BABA231201P00074000 | 2023-11-30 3:58PM EST | 74.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,668 | 0 | 6.25% |
| BABA231201P00075000 | 2023-11-30 3:58PM EST | 75.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2,160 | 0 | 0.00% |
| BABA231201P00076000 | 2023-11-30 3:52PM EST | 76.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| BABA231201P00077000 | 2023-11-30 3:51PM EST | 77.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1,011 | 0 | 0.00% |
| BABA231201P00078000 | 2023-11-30 3:59PM EST | 78.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 0.00% |
| BABA231201P00079000 | 2023-11-30 3:57PM EST | 79.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| BABA231201P00080000 | 2023-11-30 3:58PM EST | 80.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| BABA231201P00081000 | 2023-11-30 3:53PM EST | 81.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| BABA231201P00082000 | 2023-11-30 3:57PM EST | 82.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BABA231201P00083000 | 2023-11-30 3:02PM EST | 83.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| BABA231201P00084000 | 2023-11-30 3:11PM EST | 84.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 0.00% |
| BABA231201P00085000 | 2023-11-30 3:03PM EST | 85.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| BABA231201P00086000 | 2023-11-30 3:03PM EST | 86.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| BABA231201P00087000 | 2023-11-30 3:02PM EST | 87.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| BABA231201P00088000 | 2023-11-29 2:01PM EST | 88.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231201P00089000 | 2023-11-27 2:43PM EST | 89.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BABA231201P00090000 | 2023-11-30 9:47AM EST | 90.00 | 15.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231201P00091000 | 2023-11-30 12:12PM EST | 91.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231201P00092000 | 2023-11-30 3:03PM EST | 92.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| BABA231201P00093000 | 2023-11-30 11:04AM EST | 93.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA231201P00094000 | 2023-11-30 11:04AM EST | 94.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA231201P00095000 | 2023-11-30 11:04AM EST | 95.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA231201P00096000 | 2023-11-15 3:31PM EST | 96.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA231201P00097000 | 2023-11-22 10:10AM EST | 97.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA231201P00098000 | 2023-11-16 11:32AM EST | 98.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| BABA231201P00099000 | 2023-11-21 3:56PM EST | 99.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA231201P00100000 | 2023-11-17 3:36PM EST | 100.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231201P00105000 | 2023-11-07 10:13AM EST | 105.00 | 19.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA231201P00107000 | 2023-11-22 12:03PM EST | 107.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA231201P00115000 | 2023-11-06 9:32AM EST | 115.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231201P00125000 | 2023-11-28 1:02PM EST | 125.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231201P00150000 | 2023-10-19 9:18AM EST | 150.00 | 68.50 | 72.20 | 73.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.