Mercado fechará em 3 h 7 min
BOVESPA
99.546,01 +716,73 (+0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.009,13 +238,01 (+0,45%) PETROLEO CRU
71,74 +2,48 (+3,58%) OURO
1.958,90 -24,90 (-1,26%) Bitcoin USD
27.129,21 -692,59 (-2,49%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:53PM EDT. Mercado aberto.
Preço de exercício:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331C00125000 | 2023-03-16 12:21PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 106.25% |
| BABA230406C00125000 | 2023-03-27 9:44AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.12 | -0.03 | -75.00% | 5 | 64 | 94.14% |
| BABA230414C00125000 | 2023-03-24 3:41PM EDT | 2023-04-14 | 0.09 | 0.02 | 0.08 | 0.00 | - | 5 | 10 | 69.92% |
| BABA230421C00125000 | 2023-03-27 11:55AM EDT | 2023-04-21 | 0.08 | 0.08 | 0.10 | -0.06 | -42.86% | 194 | 13,257 | 64.65% |
| BABA230428C00125000 | 2023-03-24 2:17PM EDT | 2023-04-28 | 0.22 | 0.07 | 0.22 | 0.00 | - | 3 | 4 | 61.52% |
| BABA230519C00125000 | 2023-03-24 3:18PM EDT | 2023-05-19 | 0.48 | 0.33 | 0.38 | +0.04 | +9.09% | 1 | 4,446 | 55.96% |
| BABA230616C00125000 | 2023-03-27 11:45AM EDT | 2023-06-16 | 0.72 | 0.70 | 0.81 | -0.15 | -17.24% | 5 | 10,844 | 53.03% |
| BABA230721C00125000 | 2023-03-27 12:03PM EDT | 2023-07-21 | 1.16 | 1.15 | 1.26 | -0.12 | -9.38% | 11 | 1,421 | 50.28% |
| BABA230818C00125000 | 2023-03-27 9:30AM EDT | 2023-08-18 | 1.68 | 1.61 | 1.72 | -0.14 | -7.69% | 3 | 261 | 49.17% |
| BABA230915C00125000 | 2023-03-27 10:11AM EDT | 2023-09-15 | 2.16 | 2.05 | 2.13 | -0.11 | -4.85% | 36 | 4,559 | 47.95% |
| BABA231020C00125000 | 2023-03-24 1:09PM EDT | 2023-10-20 | 2.87 | 2.63 | 2.72 | 0.00 | - | 4 | 157 | 47.24% |
| BABA231117C00125000 | 2023-03-27 11:29AM EDT | 2023-11-17 | 3.30 | 3.15 | 3.30 | -0.20 | -5.71% | 7 | 262 | 47.35% |
| BABA231215C00125000 | 2023-03-27 11:31AM EDT | 2023-12-15 | 3.85 | 3.65 | 3.85 | -0.65 | -14.44% | 9 | 2,235 | 47.31% |
| BABA240119C00125000 | 2023-03-27 11:47AM EDT | 2024-01-19 | 4.50 | 4.45 | 4.60 | -0.40 | -8.16% | 1 | 6,440 | 47.55% |
| BABA240621C00125000 | 2023-03-27 11:32AM EDT | 2024-06-21 | 7.70 | 7.50 | 7.80 | -0.30 | -3.75% | 2 | 351 | 48.36% |
| BABA241220C00125000 | 2023-03-14 11:58AM EDT | 2024-12-20 | 9.45 | 9.85 | 10.40 | 0.00 | - | 1 | 84 | 47.01% |
| BABA250117C00125000 | 2023-03-24 3:58PM EDT | 2025-01-17 | 11.50 | 10.40 | 11.50 | 0.00 | - | 9 | 1,786 | 48.48% |
| BABA250620C00125000 | 2023-03-20 9:30AM EDT | 2025-06-20 | 10.97 | 12.40 | 14.20 | 0.00 | - | 7 | 20 | 49.06% |
| BABA251219C00125000 | 2023-03-27 11:52AM EDT | 2025-12-19 | 14.80 | 14.40 | 16.35 | -1.20 | -7.50% | 1 | 65 | 48.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331P00125000 | 2023-03-23 3:30PM EDT | 2023-03-31 | 39.20 | 39.10 | 39.35 | 0.00 | - | 1 | 0 | 134.77% |
| BABA230406P00125000 | 2023-03-23 10:57AM EDT | 2023-04-06 | 37.00 | 39.20 | 39.45 | 0.00 | - | 35 | 0 | 82.81% |
| BABA230414P00125000 | 2023-03-27 9:57AM EDT | 2023-04-14 | 38.75 | 39.10 | 39.50 | +0.55 | +1.44% | 35 | 0 | 84.96% |
| BABA230421P00125000 | 2023-03-24 9:43AM EDT | 2023-04-21 | 37.70 | 39.15 | 39.45 | 0.00 | - | 1 | 3 | 69.34% |
| BABA230428P00125000 | 2023-03-17 10:13AM EDT | 2023-04-28 | 42.50 | 39.10 | 39.50 | 0.00 | - | 10 | 0 | 64.55% |
| BABA230519P00125000 | 2023-03-27 11:39AM EDT | 2023-05-19 | 39.46 | 39.10 | 39.50 | +1.46 | +3.84% | 3 | 32 | 50.49% |
| BABA230616P00125000 | 2023-03-22 3:21PM EDT | 2023-06-16 | 40.30 | 39.30 | 39.65 | 0.00 | - | 2 | 1,953 | 45.22% |
| BABA230721P00125000 | 2023-03-21 3:47PM EDT | 2023-07-21 | 41.15 | 39.35 | 39.65 | 0.00 | - | 1 | 769 | 37.89% |
| BABA230818P00125000 | 2023-03-08 11:51AM EDT | 2023-08-18 | 38.40 | 39.50 | 39.80 | 0.00 | - | 20 | 21 | 36.50% |
| BABA230915P00125000 | 2023-03-24 12:52PM EDT | 2023-09-15 | 39.80 | 39.65 | 39.90 | 0.00 | - | 16 | 985 | 34.72% |
| BABA231020P00125000 | 2023-03-13 12:48PM EDT | 2023-10-20 | 42.75 | 39.80 | 40.10 | 0.00 | - | 4 | 35 | 33.77% |
| BABA231117P00125000 | 2023-03-24 3:14PM EDT | 2023-11-17 | 39.54 | 39.95 | 40.40 | 0.00 | - | 3 | 10 | 34.22% |
| BABA231215P00125000 | 2023-03-22 3:46PM EDT | 2023-12-15 | 41.75 | 40.05 | 40.55 | 0.00 | - | 41 | 27 | 33.42% |
| BABA240119P00125000 | 2023-03-27 9:50AM EDT | 2024-01-19 | 40.00 | 40.45 | 40.80 | +0.30 | +0.76% | 2 | 1,979 | 32.98% |
| BABA240621P00125000 | 2023-03-14 9:42AM EDT | 2024-06-21 | 45.02 | 41.80 | 42.90 | 0.00 | - | 10 | 229 | 35.29% |
| BABA241220P00125000 | 2023-03-09 4:53PM EDT | 2024-12-20 | 44.13 | 42.10 | 43.65 | 0.00 | - | - | 2 | 31.98% |
| BABA250117P00125000 | 2023-03-14 1:55PM EDT | 2025-01-17 | 44.25 | 43.00 | 43.35 | 0.00 | - | 1 | 65 | 30.46% |
| BABA250620P00125000 | 2023-03-08 4:46PM EDT | 2025-06-20 | 42.60 | 42.35 | 45.65 | 0.00 | - | 1 | 36 | 32.89% |
| BABA251219P00125000 | 2023-03-24 3:04PM EDT | 2025-12-19 | 44.70 | 42.55 | 46.50 | 0.00 | - | 1 | 14 | 31.45% |
© 2023 Yahoo. Todos os direitos reservados.
