Mercado abrirá em 5 h 7 min
BOVESPA
101.185,09 +1.514,62 (+1,52%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.209,10 +357,68 (+0,68%) PETROLEO CRU
73,82 +0,62 (+0,85%) OURO
1.965,30 -8,20 (-0,42%) Bitcoin USD
28.150,83 +1.114,33 (+4,12%)
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:105.00
Opções de comprapara31 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331C00105000 | 2023-03-28 3:59PM EDT | 2023-03-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 24,446 | 0 | 12.50% |
| BABA230406C00105000 | 2023-03-28 3:59PM EDT | 2023-04-06 | 1.58 | 0.00 | 0.00 | 0.00 | - | 11,529 | 0 | 12.50% |
| BABA230414C00105000 | 2023-03-28 3:59PM EDT | 2023-04-14 | 2.50 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 6.25% |
| BABA230421C00105000 | 2023-03-28 3:59PM EDT | 2023-04-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 18,373 | 0 | 6.25% |
| BABA230428C00105000 | 2023-03-28 3:58PM EDT | 2023-04-28 | 3.72 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 6.25% |
| BABA230505C00105000 | 2023-03-28 3:55PM EDT | 2023-05-05 | 4.40 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| BABA230519C00105000 | 2023-03-28 3:59PM EDT | 2023-05-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3,766 | 0 | 3.13% |
| BABA230616C00105000 | 2023-03-28 3:48PM EDT | 2023-06-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3,861 | 0 | 3.13% |
| BABA230721C00105000 | 2023-03-28 3:53PM EDT | 2023-07-21 | 8.86 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 3.13% |
| BABA230818C00105000 | 2023-03-28 3:59PM EDT | 2023-08-18 | 10.19 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 3.13% |
| BABA230915C00105000 | 2023-03-28 2:47PM EDT | 2023-09-15 | 11.45 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| BABA231020C00105000 | 2023-03-28 1:41PM EDT | 2023-10-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| BABA231117C00105000 | 2023-03-28 3:40PM EDT | 2023-11-17 | 13.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| BABA231215C00105000 | 2023-03-28 12:42PM EDT | 2023-12-15 | 14.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| BABA240119C00105000 | 2023-03-28 3:59PM EDT | 2024-01-19 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2,047 | 0 | 1.56% |
| BABA240621C00105000 | 2023-03-28 3:09PM EDT | 2024-06-21 | 20.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BABA241220C00105000 | 2023-03-28 11:00AM EDT | 2024-12-20 | 21.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BABA250117C00105000 | 2023-03-28 12:24PM EDT | 2025-01-17 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BABA250620C00105000 | 2023-03-21 12:57PM EDT | 2025-06-20 | 17.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BABA251219C00105000 | 2023-03-28 1:15PM EDT | 2025-12-19 | 29.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Opções de vendapara31 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331P00105000 | 2023-03-28 3:55PM EDT | 2023-03-31 | 7.30 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 0.00% |
| BABA230406P00105000 | 2023-03-28 3:44PM EDT | 2023-04-06 | 8.25 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| BABA230414P00105000 | 2023-03-28 1:24PM EDT | 2023-04-14 | 8.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| BABA230421P00105000 | 2023-03-28 3:28PM EDT | 2023-04-21 | 9.63 | 0.00 | 0.00 | 0.00 | - | 1,627 | 0 | 0.00% |
| BABA230428P00105000 | 2023-03-28 3:45PM EDT | 2023-04-28 | 10.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BABA230505P00105000 | 2023-03-28 12:50PM EDT | 2023-05-05 | 10.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA230519P00105000 | 2023-03-28 3:28PM EDT | 2023-05-19 | 11.39 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| BABA230616P00105000 | 2023-03-28 3:58PM EDT | 2023-06-16 | 12.74 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 0.00% |
| BABA230721P00105000 | 2023-03-28 10:31AM EDT | 2023-07-21 | 16.85 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| BABA230818P00105000 | 2023-03-28 12:33PM EDT | 2023-08-18 | 15.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA230915P00105000 | 2023-03-28 12:22PM EDT | 2023-09-15 | 16.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA231020P00105000 | 2023-03-28 2:34PM EDT | 2023-10-20 | 16.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BABA231117P00105000 | 2023-03-28 2:33PM EDT | 2023-11-17 | 17.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA231215P00105000 | 2023-03-28 2:33PM EDT | 2023-12-15 | 17.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA240119P00105000 | 2023-03-28 12:54PM EDT | 2024-01-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BABA240621P00105000 | 2023-03-24 11:08AM EDT | 2024-06-21 | 26.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00105000 | 2023-03-28 10:50AM EDT | 2025-01-17 | 24.85 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BABA250620P00105000 | 2023-01-27 4:21PM EDT | 2025-06-20 | 18.11 | 27.25 | 30.35 | 0.00 | - | 1 | 9 | 45.30% |
| BABA251219P00105000 | 2023-03-15 11:03AM EDT | 2025-12-19 | 33.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
