Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pré-Abertura:
Opções de comprapara7 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221007C00045000 | 2022-10-03 1:34PM EDT | 45.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA221007C00050000 | 2022-10-03 11:31AM EDT | 50.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA221007C00055000 | 2022-09-29 1:22PM EDT | 55.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221007C00060000 | 2022-09-30 12:58PM EDT | 60.00 | 21.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA221007C00062000 | 2022-10-03 10:08AM EDT | 62.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA221007C00063000 | 2022-09-29 3:46PM EDT | 63.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA221007C00064000 | 2022-09-26 1:51PM EDT | 64.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA221007C00065000 | 2022-10-04 10:02AM EDT | 65.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221007C00066000 | 2022-09-28 11:16AM EDT | 66.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA221007C00067000 | 2022-09-29 2:40PM EDT | 67.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA221007C00068000 | 2022-10-03 3:29PM EDT | 68.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221007C00069000 | 2022-09-30 3:30PM EDT | 69.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA221007C00070000 | 2022-10-04 3:22PM EDT | 70.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BABA221007C00071000 | 2022-09-30 2:48PM EDT | 71.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA221007C00072000 | 2022-10-03 1:34PM EDT | 72.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA221007C00073000 | 2022-10-04 12:44PM EDT | 73.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA221007C00074000 | 2022-10-04 9:35AM EDT | 74.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA221007C00075000 | 2022-10-04 11:13AM EDT | 75.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BABA221007C00076000 | 2022-10-04 12:00PM EDT | 76.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA221007C00077000 | 2022-10-04 2:17PM EDT | 77.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BABA221007C00078000 | 2022-10-04 2:10PM EDT | 78.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| BABA221007C00079000 | 2022-10-04 3:59PM EDT | 79.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| BABA221007C00080000 | 2022-10-04 3:50PM EDT | 80.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3,199 | 0 | 0.00% |
| BABA221007C00081000 | 2022-10-04 3:50PM EDT | 81.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 0.00% |
| BABA221007C00082000 | 2022-10-04 3:58PM EDT | 82.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 892 | 0 | 0.00% |
| BABA221007C00083000 | 2022-10-04 3:59PM EDT | 83.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1,474 | 0 | 0.00% |
| BABA221007C00084000 | 2022-10-04 3:59PM EDT | 84.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3,675 | 0 | 0.00% |
| BABA221007C00085000 | 2022-10-04 3:59PM EDT | 85.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 15,374 | 0 | 3.13% |
| BABA221007C00086000 | 2022-10-04 3:59PM EDT | 86.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2,216 | 0 | 6.25% |
| BABA221007C00087000 | 2022-10-04 3:59PM EDT | 87.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3,439 | 0 | 12.50% |
| BABA221007C00088000 | 2022-10-04 3:59PM EDT | 88.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,323 | 0 | 12.50% |
| BABA221007C00089000 | 2022-10-04 3:59PM EDT | 89.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,521 | 0 | 12.50% |
| BABA221007C00090000 | 2022-10-04 3:59PM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13,608 | 0 | 25.00% |
| BABA221007C00091000 | 2022-10-04 3:59PM EDT | 91.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 894 | 0 | 25.00% |
| BABA221007C00092000 | 2022-10-04 3:50PM EDT | 92.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 25.00% |
| BABA221007C00093000 | 2022-10-04 3:41PM EDT | 93.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 25.00% |
| BABA221007C00094000 | 2022-10-04 2:32PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| BABA221007C00095000 | 2022-10-04 3:57PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 25.00% |
| BABA221007C00096000 | 2022-10-04 3:52PM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| BABA221007C00097000 | 2022-10-04 12:44PM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BABA221007C00098000 | 2022-10-04 3:49PM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| BABA221007C00099000 | 2022-10-04 3:48PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| BABA221007C00100000 | 2022-10-04 2:36PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| BABA221007C00101000 | 2022-10-04 12:50PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| BABA221007C00102000 | 2022-10-03 12:24PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| BABA221007C00103000 | 2022-10-04 3:15PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BABA221007C00104000 | 2022-10-03 2:25PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 50.00% |
| BABA221007C00105000 | 2022-10-04 2:03PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| BABA221007C00106000 | 2022-10-03 1:43PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,675 | 0 | 50.00% |
| BABA221007C00107000 | 2022-10-04 11:55AM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA221007C00108000 | 2022-10-03 9:32AM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA221007C00109000 | 2022-09-27 10:46AM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA221007C00110000 | 2022-10-03 12:11PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA221007C00111000 | 2022-09-28 3:04PM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BABA221007C00115000 | 2022-10-03 2:48PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BABA221007C00120000 | 2022-09-30 3:50PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| BABA221007C00125000 | 2022-09-30 3:55PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BABA221007C00130000 | 2022-09-30 12:21PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA221007C00135000 | 2022-09-13 1:56PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA221007C00140000 | 2022-09-30 11:26AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA221007C00145000 | 2022-09-15 1:43PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BABA221007C00150000 | 2022-08-30 12:00PM EDT | 150.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | - | 36 | 225.00% |
| BABA221007C00155000 | 2022-09-12 10:01AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA221007C00160000 | 2022-08-30 3:09PM EDT | 160.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 6 | 246.88% |
| BABA221007C00165000 | 2022-09-15 9:30AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA221007C00170000 | 2022-10-04 3:49PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA221007C00175000 | 2022-10-04 1:41PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 100.00% |
Opções de vendapara7 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221007P00045000 | 2022-10-04 9:54AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BABA221007P00050000 | 2022-09-29 9:38AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA221007P00055000 | 2022-09-29 3:16PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| BABA221007P00060000 | 2022-10-03 3:15PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| BABA221007P00062000 | 2022-10-03 9:36AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA221007P00063000 | 2022-10-04 12:24PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BABA221007P00064000 | 2022-10-03 9:45AM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA221007P00065000 | 2022-10-04 3:47PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BABA221007P00066000 | 2022-10-03 3:34PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| BABA221007P00067000 | 2022-10-04 2:31PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA221007P00068000 | 2022-10-04 11:41AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BABA221007P00069000 | 2022-10-04 1:25PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA221007P00070000 | 2022-10-04 2:34PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
| BABA221007P00071000 | 2022-10-04 2:31PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| BABA221007P00072000 | 2022-10-04 1:45PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| BABA221007P00073000 | 2022-10-04 2:55PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| BABA221007P00074000 | 2022-10-04 3:49PM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 25.00% |
| BABA221007P00075000 | 2022-10-04 3:27PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,136 | 0 | 25.00% |
| BABA221007P00076000 | 2022-10-04 3:15PM EDT | 76.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 25.00% |
| BABA221007P00077000 | 2022-10-04 3:46PM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 977 | 0 | 25.00% |
| BABA221007P00078000 | 2022-10-04 3:57PM EDT | 78.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,396 | 0 | 25.00% |
| BABA221007P00079000 | 2022-10-04 3:45PM EDT | 79.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| BABA221007P00080000 | 2022-10-04 3:58PM EDT | 80.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,421 | 0 | 12.50% |
| BABA221007P00081000 | 2022-10-04 3:56PM EDT | 81.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 12.50% |
| BABA221007P00082000 | 2022-10-04 3:59PM EDT | 82.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,830 | 0 | 6.25% |
| BABA221007P00083000 | 2022-10-04 3:56PM EDT | 83.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1,634 | 0 | 3.13% |
| BABA221007P00084000 | 2022-10-04 3:59PM EDT | 84.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1,301 | 0 | 0.78% |
| BABA221007P00085000 | 2022-10-04 3:24PM EDT | 85.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 0.00% |
| BABA221007P00086000 | 2022-10-04 3:22PM EDT | 86.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| BABA221007P00087000 | 2022-10-04 3:53PM EDT | 87.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| BABA221007P00088000 | 2022-10-04 10:28AM EDT | 88.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221007P00089000 | 2022-10-04 1:36PM EDT | 89.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA221007P00090000 | 2022-10-04 3:51PM EDT | 90.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BABA221007P00091000 | 2022-10-04 3:38PM EDT | 91.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA221007P00092000 | 2022-10-04 3:25PM EDT | 92.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA221007P00093000 | 2022-10-04 1:25PM EDT | 93.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA221007P00094000 | 2022-10-04 9:53AM EDT | 94.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| BABA221007P00095000 | 2022-10-04 3:31PM EDT | 95.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA221007P00096000 | 2022-10-03 2:20PM EDT | 96.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA221007P00097000 | 2022-09-28 10:12AM EDT | 97.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221007P00098000 | 2022-10-03 10:51AM EDT | 98.00 | 18.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA221007P00099000 | 2022-10-03 3:35PM EDT | 99.00 | 18.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA221007P00100000 | 2022-10-04 11:22AM EDT | 100.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BABA221007P00101000 | 2022-10-03 10:04AM EDT | 101.00 | 21.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221007P00102000 | 2022-09-29 1:05PM EDT | 102.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA221007P00103000 | 2022-10-04 10:24AM EDT | 103.00 | 19.31 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BABA221007P00104000 | 2022-09-27 12:07PM EDT | 104.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221007P00105000 | 2022-10-03 3:35PM EDT | 105.00 | 24.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA221007P00106000 | 2022-09-22 12:12PM EDT | 106.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221007P00107000 | 2022-09-23 1:03PM EDT | 107.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA221007P00108000 | 2022-09-07 3:14PM EDT | 108.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA221007P00109000 | 2022-09-30 2:39PM EDT | 109.00 | 28.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA221007P00110000 | 2022-09-20 2:11PM EDT | 110.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA221007P00111000 | 2022-09-30 2:39PM EDT | 111.00 | 30.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA221007P00115000 | 2022-09-29 10:09AM EDT | 115.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA221007P00120000 | 2022-09-20 11:05AM EDT | 120.00 | 32.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA221007P00125000 | 2022-09-29 12:27PM EDT | 125.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221007P00130000 | 2022-09-30 9:43AM EDT | 130.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA221007P00135000 | 2022-09-20 1:16PM EDT | 135.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA221007P00140000 | 2022-09-07 2:00PM EDT | 140.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA221007P00150000 | 2022-09-07 12:55PM EDT | 150.00 | 60.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221007P00170000 | 2022-09-28 9:41AM EDT | 170.00 | 91.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
