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
1.987,00 -10,70 (-0,54%) Bitcoin USD
28.542,73 +358,99 (+1,27%)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230406C00110000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.51 | 0.51 | 0.54 | -0.49 | -49.00% | 8,087 | 7,840 | 53.52% |
| BABA230414C00110000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 1.40 | 1.38 | 1.41 | -0.61 | -30.35% | 4,524 | 3,957 | 50.66% |
| BABA230421C00110000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 2.00 | 2.01 | 2.08 | -0.63 | -23.95% | 4,800 | 26,872 | 49.85% |
| BABA230428C00110000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 2.70 | 2.56 | 2.76 | -0.65 | -19.40% | 1,577 | 1,449 | 50.04% |
| BABA230505C00110000 | 2023-03-31 3:53PM EDT | 2023-05-05 | 3.33 | 3.10 | 3.80 | -0.71 | -17.57% | 111 | 528 | 50.73% |
| BABA230519C00110000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 4.45 | 4.30 | 4.55 | -0.72 | -13.93% | 518 | 23,224 | 50.70% |
| BABA230616C00110000 | 2023-03-31 3:58PM EDT | 2023-06-16 | 6.60 | 6.45 | 6.70 | -0.75 | -10.20% | 4,010 | 19,337 | 51.59% |
| BABA230721C00110000 | 2023-03-31 3:58PM EDT | 2023-07-21 | 8.25 | 8.15 | 8.35 | -0.85 | -9.34% | 72 | 1,757 | 50.29% |
| BABA230818C00110000 | 2023-03-31 3:40PM EDT | 2023-08-18 | 9.60 | 9.55 | 9.80 | -1.08 | -10.11% | 159 | 2,363 | 50.65% |
| BABA230915C00110000 | 2023-03-31 1:20PM EDT | 2023-09-15 | 11.17 | 10.65 | 11.05 | -0.64 | -5.42% | 235 | 10,525 | 50.49% |
| BABA231020C00110000 | 2023-03-31 3:32PM EDT | 2023-10-20 | 12.30 | 12.10 | 12.65 | -0.74 | -5.67% | 116 | 2,661 | 50.95% |
| BABA231117C00110000 | 2023-03-31 10:10AM EDT | 2023-11-17 | 13.65 | 13.15 | 13.65 | -0.63 | -4.41% | 1 | 127 | 50.93% |
| BABA231215C00110000 | 2023-03-31 10:34AM EDT | 2023-12-15 | 14.62 | 13.95 | 14.65 | -0.93 | -5.98% | 1 | 837 | 50.71% |
| BABA240119C00110000 | 2023-03-31 3:29PM EDT | 2024-01-19 | 15.56 | 15.35 | 16.10 | -0.64 | -3.95% | 403 | 10,506 | 51.50% |
| BABA240621C00110000 | 2023-03-31 3:42PM EDT | 2024-06-21 | 20.60 | 19.20 | 21.05 | -0.26 | -1.25% | 25 | 1,239 | 51.53% |
| BABA241220C00110000 | 2023-03-30 9:42AM EDT | 2024-12-20 | 24.32 | 22.80 | 24.25 | +0.21 | +0.87% | 2 | 23 | 51.30% |
| BABA250117C00110000 | 2023-03-31 2:15PM EDT | 2025-01-17 | 24.44 | 23.15 | 24.70 | -1.56 | -6.00% | 8 | 1,648 | 51.04% |
| BABA250620C00110000 | 2023-03-27 11:46AM EDT | 2025-06-20 | 17.50 | 25.05 | 28.10 | 0.00 | - | 2 | 593 | 51.73% |
| BABA251219C00110000 | 2023-03-31 3:19PM EDT | 2025-12-19 | 29.50 | 27.75 | 31.40 | -1.50 | -4.84% | 1 | 364 | 51.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230406P00110000 | 2023-03-31 3:30PM EDT | 2023-04-06 | 8.18 | 8.10 | 8.55 | +0.88 | +12.05% | 21 | 101 | 52.88% |
| BABA230414P00110000 | 2023-03-31 3:52PM EDT | 2023-04-14 | 9.14 | 8.85 | 9.15 | +0.95 | +11.60% | 4 | 37 | 49.63% |
| BABA230421P00110000 | 2023-03-31 3:29PM EDT | 2023-04-21 | 9.55 | 9.45 | 9.75 | +0.76 | +8.65% | 135 | 5,614 | 48.07% |
| BABA230428P00110000 | 2023-03-30 2:01PM EDT | 2023-04-28 | 10.60 | 9.95 | 10.30 | +1.00 | +10.42% | 5 | 153 | 47.27% |
| BABA230519P00110000 | 2023-03-31 2:49PM EDT | 2023-05-19 | 11.50 | 11.50 | 11.75 | +0.54 | +4.93% | 24 | 634 | 46.34% |
| BABA230616P00110000 | 2023-03-30 3:58PM EDT | 2023-06-16 | 12.95 | 13.20 | 13.60 | 0.00 | - | 177 | 5,802 | 47.27% |
| BABA230721P00110000 | 2023-03-31 1:50PM EDT | 2023-07-21 | 14.48 | 14.35 | 14.70 | +0.13 | +0.91% | 5 | 1,329 | 44.17% |
| BABA230818P00110000 | 2023-03-31 10:41AM EDT | 2023-08-18 | 15.60 | 15.50 | 15.85 | +0.25 | +1.63% | 1 | 39 | 44.12% |
| BABA230915P00110000 | 2023-03-31 1:58PM EDT | 2023-09-15 | 16.39 | 16.35 | 16.60 | -0.36 | -2.15% | 6 | 4,589 | 43.01% |
| BABA231020P00110000 | 2023-03-31 11:52AM EDT | 2023-10-20 | 17.27 | 17.25 | 17.45 | +0.37 | +2.19% | 6 | 47 | 41.93% |
| BABA231117P00110000 | 2023-03-29 2:49PM EDT | 2023-11-17 | 18.75 | 18.00 | 18.65 | 0.00 | - | 7 | 36 | 43.02% |
| BABA231215P00110000 | 2023-03-30 9:47AM EDT | 2023-12-15 | 18.21 | 18.70 | 18.90 | 0.00 | - | 6 | 51 | 41.36% |
| BABA240119P00110000 | 2023-03-31 1:18PM EDT | 2024-01-19 | 19.30 | 19.25 | 20.25 | -0.05 | -0.26% | 175 | 5,276 | 42.51% |
| BABA240621P00110000 | 2023-03-31 10:56AM EDT | 2024-06-21 | 22.67 | 21.60 | 23.25 | +1.07 | +4.95% | 10 | 1,639 | 41.09% |
| BABA241220P00110000 | 2023-03-31 2:41PM EDT | 2024-12-20 | 24.41 | 23.05 | 25.05 | -5.15 | -17.42% | 1 | 16 | 38.03% |
| BABA250117P00110000 | 2023-03-28 1:08PM EDT | 2025-01-17 | 26.99 | 23.35 | 25.70 | 0.00 | - | 1 | 971 | 38.41% |
| BABA250620P00110000 | 2023-03-28 9:39AM EDT | 2025-06-20 | 29.08 | 24.20 | 28.05 | 0.00 | - | 7 | 61 | 38.48% |
| BABA251219P00110000 | 2023-03-27 3:11PM EDT | 2025-12-19 | 34.00 | 25.15 | 29.15 | 0.00 | - | 1 | 7 | 36.45% |
© 2023 Yahoo. Todos os direitos reservados.
