Mercado fechado
BOVESPA
101.882,20 -1.831,25 (-1,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.904,00 -294,94 (-0,54%) PETROLEO CRU
75,70 +1,33 (+1,79%) OURO
1.969,80 -10,50 (-0,53%) Bitcoin USD
28.573,70 +440,35 (+1,57%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara6 de abril de 2023
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230406C00100000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 3.55 | 3.55 | 3.70 | -1.15 | -24.47% | 2,172 | 6,937 | 47.56% |
| BABA230414C00100000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 5.05 | 4.85 | 5.15 | -0.95 | -15.83% | 205 | 1,328 | 50.22% |
| BABA230421C00100000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 5.85 | 5.75 | 5.90 | -1.00 | -14.60% | 2,667 | 34,993 | 48.93% |
| BABA230428C00100000 | 2023-03-31 3:49PM EDT | 2023-04-28 | 6.50 | 6.50 | 6.75 | -1.35 | -17.20% | 219 | 1,047 | 50.10% |
| BABA230505C00100000 | 2023-03-31 3:51PM EDT | 2023-05-05 | 7.26 | 7.15 | 7.85 | -1.39 | -16.07% | 101 | 223 | 50.90% |
| BABA230519C00100000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 8.65 | 8.55 | 8.70 | -0.94 | -9.80% | 794 | 6,908 | 50.72% |
| BABA230616C00100000 | 2023-03-31 3:59PM EDT | 2023-06-16 | 10.85 | 10.70 | 11.15 | -1.00 | -8.44% | 2,042 | 27,571 | 53.02% |
| BABA230721C00100000 | 2023-03-31 3:54PM EDT | 2023-07-21 | 12.45 | 12.50 | 12.70 | -1.35 | -9.78% | 63 | 3,488 | 51.54% |
| BABA230818C00100000 | 2023-03-31 3:41PM EDT | 2023-08-18 | 14.04 | 14.00 | 14.30 | -1.01 | -6.71% | 129 | 2,036 | 52.39% |
| BABA230915C00100000 | 2023-03-31 3:38PM EDT | 2023-09-15 | 15.25 | 15.15 | 15.40 | -1.10 | -6.73% | 224 | 7,563 | 52.01% |
| BABA231020C00100000 | 2023-03-31 3:36PM EDT | 2023-10-20 | 16.80 | 16.50 | 16.95 | -1.50 | -8.20% | 13 | 403 | 52.23% |
| BABA231117C00100000 | 2023-03-31 1:32PM EDT | 2023-11-17 | 18.10 | 17.60 | 18.00 | -0.45 | -2.43% | 11 | 467 | 52.38% |
| BABA231215C00100000 | 2023-03-31 2:10PM EDT | 2023-12-15 | 19.00 | 18.65 | 18.95 | -1.05 | -5.24% | 7 | 1,554 | 52.48% |
| BABA240119C00100000 | 2023-03-31 3:58PM EDT | 2024-01-19 | 19.91 | 19.75 | 20.10 | -1.09 | -5.19% | 206 | 12,011 | 52.45% |
| BABA240621C00100000 | 2023-03-31 3:45PM EDT | 2024-06-21 | 24.32 | 23.90 | 25.10 | -0.83 | -3.30% | 4 | 3,749 | 53.11% |
| BABA241220C00100000 | 2023-03-31 3:43PM EDT | 2024-12-20 | 27.27 | 27.10 | 28.55 | +0.07 | +0.26% | 5 | 2,018 | 51.38% |
| BABA250117C00100000 | 2023-03-31 3:58PM EDT | 2025-01-17 | 28.50 | 27.55 | 29.70 | -1.10 | -3.72% | 18 | 2,802 | 51.84% |
| BABA250620C00100000 | 2023-03-31 3:12PM EDT | 2025-06-20 | 30.75 | 29.40 | 32.15 | -1.25 | -3.91% | 1 | 36 | 50.49% |
| BABA251219C00100000 | 2023-03-31 1:32PM EDT | 2025-12-19 | 33.50 | 33.00 | 35.75 | -0.86 | -2.50% | 4 | 1,000 | 51.49% |
Opções de vendapara6 de abril de 2023
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230406P00100000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 1.37 | 1.35 | 1.38 | -0.03 | -2.14% | 3,755 | 2,322 | 44.63% |
| BABA230414P00100000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 2.64 | 2.55 | 2.69 | +0.08 | +3.13% | 311 | 2,361 | 46.58% |
| BABA230421P00100000 | 2023-03-31 3:54PM EDT | 2023-04-21 | 3.45 | 3.30 | 3.50 | +0.17 | +5.18% | 1,083 | 13,929 | 46.61% |
| BABA230428P00100000 | 2023-03-31 3:58PM EDT | 2023-04-28 | 4.05 | 4.00 | 4.20 | +0.20 | +5.19% | 70 | 660 | 46.75% |
| BABA230519P00100000 | 2023-03-31 3:49PM EDT | 2023-05-19 | 5.82 | 5.75 | 5.90 | +0.17 | +3.01% | 895 | 2,098 | 47.00% |
| BABA230616P00100000 | 2023-03-31 3:56PM EDT | 2023-06-16 | 7.70 | 7.55 | 7.80 | +0.20 | +2.67% | 308 | 8,701 | 47.86% |
| BABA230721P00100000 | 2023-03-31 2:04PM EDT | 2023-07-21 | 8.95 | 8.90 | 9.10 | +0.15 | +1.70% | 84 | 1,233 | 45.58% |
| BABA230818P00100000 | 2023-03-31 1:58PM EDT | 2023-08-18 | 10.15 | 10.00 | 10.20 | +0.21 | +2.11% | 6 | 112 | 45.23% |
| BABA230915P00100000 | 2023-03-31 2:56PM EDT | 2023-09-15 | 10.92 | 10.85 | 11.05 | +0.22 | +2.06% | 6 | 3,401 | 44.43% |
| BABA231020P00100000 | 2023-03-30 3:15PM EDT | 2023-10-20 | 11.55 | 11.80 | 11.95 | 0.00 | - | 6 | 186 | 43.46% |
| BABA231117P00100000 | 2023-03-31 2:13PM EDT | 2023-11-17 | 12.63 | 12.65 | 12.85 | -0.02 | -0.16% | 50 | 175 | 43.59% |
| BABA231215P00100000 | 2023-03-31 2:45PM EDT | 2023-12-15 | 13.40 | 13.30 | 13.65 | +0.12 | +0.90% | 8 | 350 | 43.57% |
| BABA240119P00100000 | 2023-03-31 3:29PM EDT | 2024-01-19 | 14.10 | 13.80 | 14.35 | +0.20 | +1.44% | 116 | 10,709 | 42.87% |
| BABA240621P00100000 | 2023-03-31 3:35PM EDT | 2024-06-21 | 16.85 | 16.65 | 17.25 | +0.25 | +1.51% | 10 | 371 | 41.38% |
| BABA241220P00100000 | 2023-03-29 10:53AM EDT | 2024-12-20 | 19.55 | 17.95 | 19.95 | 0.00 | - | 1 | 8 | 40.16% |
| BABA250117P00100000 | 2023-03-31 9:46AM EDT | 2025-01-17 | 19.20 | 18.10 | 20.30 | +0.90 | +4.92% | 25 | 1,867 | 39.97% |
| BABA250620P00100000 | 2023-03-30 10:12AM EDT | 2025-06-20 | 19.00 | 19.15 | 21.70 | 0.00 | - | 1 | 134 | 38.40% |
| BABA251219P00100000 | 2023-03-31 10:55AM EDT | 2025-12-19 | 22.25 | 20.35 | 23.70 | +0.25 | +1.14% | 7 | 62 | 37.86% |
© 2023 Yahoo. Todos os direitos reservados.
