Mercado abrirá em 9 h 41 min
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
2.346,70 +4,20 (+0,18%) Bitcoin USD
64.409,65 +127,74 (+0,20%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:04PM EDT
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00100000 | 2024-04-24 3:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 240 | 187.50% |
| BABA240503C00100000 | 2024-04-15 1:21PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 34 | 71.88% |
| BABA240510C00100000 | 2024-04-24 10:57AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 57.81% |
| BABA240517C00100000 | 2024-04-25 3:39PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 538 | 8,175 | 51.56% |
| BABA240524C00100000 | 2024-04-25 10:49AM EDT | 2024-05-24 | 0.06 | 0.06 | 0.22 | -0.14 | -70.00% | 25 | 4 | 53.13% |
| BABA240621C00100000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.24 | +0.04 | +22.22% | 738 | 50,295 | 41.80% |
| BABA240719C00100000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 0.35 | 0.35 | 0.40 | +0.03 | +9.38% | 450 | 9,059 | 37.94% |
| BABA240816C00100000 | 2024-04-25 2:20PM EDT | 2024-08-16 | 0.87 | 0.60 | 0.73 | +0.24 | +38.10% | 17 | 921 | 37.87% |
| BABA240920C00100000 | 2024-04-25 2:46PM EDT | 2024-09-20 | 1.05 | 1.05 | 1.13 | +0.03 | +2.94% | 215 | 10,989 | 37.23% |
| BABA241018C00100000 | 2024-04-25 3:59PM EDT | 2024-10-18 | 1.42 | 1.23 | 1.46 | +0.05 | +3.65% | 14 | 1,970 | 36.85% |
| BABA241115C00100000 | 2024-04-25 1:37PM EDT | 2024-11-15 | 2.00 | 1.94 | 2.20 | +0.20 | +11.11% | 5 | 387 | 39.21% |
| BABA241220C00100000 | 2024-04-25 3:41PM EDT | 2024-12-20 | 2.51 | 2.36 | 2.57 | +0.05 | +2.03% | 355 | 10,648 | 38.33% |
| BABA250117C00100000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 2.92 | 2.85 | 2.95 | +0.15 | +5.42% | 156 | 33,839 | 38.21% |
| BABA250321C00100000 | 2024-04-25 3:42PM EDT | 2025-03-21 | 4.00 | 3.95 | 4.10 | +0.20 | +5.26% | 32 | 2,174 | 39.33% |
| BABA250620C00100000 | 2024-04-25 3:53PM EDT | 2025-06-20 | 5.56 | 5.50 | 5.60 | +0.19 | +3.54% | 38 | 3,252 | 40.14% |
| BABA251219C00100000 | 2024-04-25 10:42AM EDT | 2025-12-19 | 8.56 | 8.70 | 8.90 | +0.06 | +0.71% | 7 | 2,749 | 42.63% |
| BABA260116C00100000 | 2024-04-25 3:48PM EDT | 2026-01-16 | 9.20 | 8.95 | 9.45 | +0.20 | +2.22% | 43 | 9,349 | 43.11% |
Opções de vendapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00100000 | 2024-03-22 3:47PM EDT | 2024-04-26 | 27.80 | 30.45 | 31.50 | 0.00 | - | 1 | 0 | 857.62% |
| BABA240503P00100000 | 2024-03-28 12:28PM EDT | 2024-05-03 | 27.50 | 24.30 | 25.25 | 0.00 | - | 1 | 0 | 120.90% |
| BABA240510P00100000 | 2024-04-18 9:55AM EDT | 2024-05-10 | 31.00 | 24.35 | 25.05 | 0.00 | - | - | 0 | 75.68% |
| BABA240517P00100000 | 2024-04-12 12:14PM EDT | 2024-05-17 | 27.85 | 24.55 | 27.00 | 0.00 | - | 1 | 0 | 90.23% |
| BABA240621P00100000 | 2024-04-25 12:04PM EDT | 2024-06-21 | 25.20 | 24.65 | 25.05 | -0.85 | -3.26% | 16 | 3 | 38.87% |
| BABA240719P00100000 | 2024-04-25 12:33PM EDT | 2024-07-19 | 25.25 | 24.45 | 25.25 | -3.50 | -12.17% | 14 | 1 | 37.13% |
| BABA240816P00100000 | 2024-04-25 9:41AM EDT | 2024-08-16 | 26.00 | 24.75 | 25.25 | -3.50 | -11.86% | 2 | 0 | 32.23% |
| BABA240920P00100000 | 2024-04-25 9:35AM EDT | 2024-09-20 | 26.00 | 24.80 | 25.55 | -1.35 | -4.94% | 3 | 82 | 32.30% |
| BABA241018P00100000 | 2024-04-19 1:02PM EDT | 2024-10-18 | 31.33 | 25.10 | 25.80 | 0.00 | - | 4 | 115 | 32.18% |
| BABA241115P00100000 | 2024-04-19 2:26PM EDT | 2024-11-15 | 31.04 | 25.10 | 25.80 | 0.00 | - | 1 | 82 | 29.90% |
| BABA241220P00100000 | 2024-04-24 10:40AM EDT | 2024-12-20 | 26.60 | 25.55 | 26.70 | 0.00 | - | 1 | 2,351 | 33.92% |
| BABA250117P00100000 | 2024-04-25 2:11PM EDT | 2025-01-17 | 25.95 | 25.60 | 26.40 | -0.90 | -3.35% | 12 | 3,329 | 30.29% |
| BABA250321P00100000 | 2024-04-25 1:59PM EDT | 2025-03-21 | 26.35 | 26.20 | 26.50 | -4.05 | -13.32% | 21 | 84 | 27.81% |
| BABA250620P00100000 | 2024-04-22 10:47AM EDT | 2025-06-20 | 30.90 | 26.70 | 27.30 | 0.00 | - | 5 | 666 | 28.25% |
| BABA251219P00100000 | 2024-04-22 10:12AM EDT | 2025-12-19 | 32.10 | 28.25 | 28.75 | 0.00 | - | 2 | 653 | 28.40% |
| BABA260116P00100000 | 2024-04-23 11:42AM EDT | 2026-01-16 | 30.50 | 28.10 | 29.40 | 0.00 | - | 1 | 839 | 29.71% |
© 2024 Yahoo. Todos os direitos reservados.