Mercado fechado
BOVESPA
127.093,57 +1.084,00 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,77 (-0,12%) PETROLEO CRU
71,26 +1,92 (+2,77%) OURO
2.020,80 -25,60 (-1,25%) Bitcoin USD
43.958,00 -28,35 (-0,06%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EST
Pós-fechamento:
Preço de exercício:125.00
Opções de comprapara15 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231215C00125000 | 2023-11-30 11:26AM EST | 2023-12-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 4,244 | 128.13% |
| BABA231222C00125000 | 2023-11-07 2:24PM EST | 2023-12-22 | 0.27 | 0.00 | 0.08 | 0.00 | - | - | 2 | 111.72% |
| BABA231229C00125000 | 2023-11-24 12:51PM EST | 2023-12-29 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 80 | 82.81% |
| BABA240112C00125000 | 2023-12-07 3:31PM EST | 2024-01-12 | 0.15 | - | - | 0.00 | - | - | - | 0.00% |
| BABA240119C00125000 | 2023-12-08 3:56PM EST | 2024-01-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 6 | 14,425 | 62.50% |
| BABA240216C00125000 | 2023-12-08 3:45PM EST | 2024-02-16 | 0.07 | 0.06 | 0.15 | -0.03 | -30.00% | 151 | 1,277 | 56.35% |
| BABA240315C00125000 | 2023-12-08 3:27PM EST | 2024-03-15 | 0.17 | 0.17 | 0.19 | -0.01 | -5.56% | 19 | 2,526 | 51.47% |
| BABA240419C00125000 | 2023-12-08 1:22PM EST | 2024-04-19 | 0.25 | 0.16 | 0.31 | -0.04 | -13.79% | 10 | 299 | 48.15% |
| BABA240517C00125000 | 2023-12-08 11:39AM EST | 2024-05-17 | 0.35 | 0.14 | 0.55 | 0.00 | - | 4 | 2 | 48.58% |
| BABA240621C00125000 | 2023-12-08 3:10PM EST | 2024-06-21 | 0.50 | 0.46 | 0.52 | -0.02 | -3.85% | 445 | 4,895 | 43.56% |
| BABA240719C00125000 | 2023-12-08 2:53PM EST | 2024-07-19 | 0.62 | 0.53 | 0.62 | -0.04 | -6.06% | 184 | 107 | 42.16% |
| BABA240920C00125000 | 2023-12-08 3:58PM EST | 2024-09-20 | 0.97 | 0.96 | 1.09 | -0.19 | -16.38% | 241 | 1,677 | 42.08% |
| BABA241220C00125000 | 2023-12-07 3:05PM EST | 2024-12-20 | 1.80 | 0.89 | 1.81 | 0.00 | - | 2 | 1,451 | 41.60% |
| BABA250117C00125000 | 2023-12-08 1:39PM EST | 2025-01-17 | 1.94 | 1.90 | 2.15 | -0.04 | -2.02% | 91 | 9,199 | 42.09% |
| BABA250620C00125000 | 2023-12-08 2:13PM EST | 2025-06-20 | 3.44 | 3.35 | 3.80 | -0.06 | -1.71% | 2 | 787 | 42.71% |
| BABA251219C00125000 | 2023-12-07 10:48AM EST | 2025-12-19 | 5.20 | 5.20 | 5.70 | 0.00 | - | 1 | 150 | 42.94% |
| BABA260116C00125000 | 2023-12-07 10:35AM EST | 2026-01-16 | 5.65 | 5.30 | 6.85 | 0.00 | - | 4 | 105 | 45.35% |
Opções de vendapara15 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231215P00125000 | 2023-11-13 10:10AM EST | 2023-12-15 | 42.85 | 52.20 | 53.60 | 0.00 | - | 2 | 0 | 157.81% |
| BABA231222P00125000 | 2023-12-08 2:54PM EST | 2023-12-22 | 53.50 | 52.50 | 54.85 | +6.95 | +14.93% | 1 | 1 | 178.61% |
| BABA231229P00125000 | 2023-11-16 9:36AM EST | 2023-12-29 | 46.60 | 52.10 | 54.25 | 0.00 | - | - | 2 | 121.58% |
| BABA240105P00125000 | 2023-12-04 11:59AM EST | 2024-01-05 | 52.35 | 53.20 | 54.85 | 0.00 | - | - | 1 | 136.87% |
| BABA240112P00125000 | 2023-12-01 3:31PM EST | 2024-01-12 | 51.55 | 53.20 | 55.10 | 0.00 | - | 1 | 1 | 125.44% |
| BABA240119P00125000 | 2023-12-08 9:35AM EST | 2024-01-19 | 53.60 | 52.80 | 53.90 | +13.80 | +34.67% | 3 | 3 | 93.07% |
| BABA240216P00125000 | 2023-11-20 10:30AM EST | 2024-02-16 | 47.33 | 52.70 | 54.75 | 0.00 | - | 1 | 0 | 80.93% |
| BABA240315P00125000 | 2023-12-06 9:36AM EST | 2024-03-15 | 54.12 | 52.80 | 55.55 | +0.52 | +0.97% | 15 | 134 | 75.34% |
| BABA240419P00125000 | 2023-11-21 9:58AM EST | 2024-04-19 | 46.50 | 52.65 | 54.65 | 0.00 | - | 4 | 6 | 57.62% |
| BABA240621P00125000 | 2023-12-08 10:26AM EST | 2024-06-21 | 53.00 | 52.75 | 53.95 | -0.50 | -0.93% | 128 | 168 | 51.00% |
| BABA240719P00125000 | 2023-12-06 12:45PM EST | 2024-07-19 | 53.24 | 53.00 | 54.25 | +0.16 | +0.30% | 20 | 10 | 50.56% |
| BABA240920P00125000 | 2023-12-08 9:42AM EST | 2024-09-20 | 53.80 | 52.65 | 54.95 | +0.05 | +0.09% | 2 | 2 | 49.73% |
| BABA241220P00125000 | 2023-12-06 2:14PM EST | 2024-12-20 | 53.27 | 52.95 | 54.15 | 0.00 | - | 56 | 145 | 38.26% |
| BABA250117P00125000 | 2023-12-07 1:59PM EST | 2025-01-17 | 53.50 | 53.15 | 54.90 | 0.00 | - | 20 | 425 | 41.55% |
| BABA250620P00125000 | 2023-12-08 12:14PM EST | 2025-06-20 | 52.95 | 51.65 | 55.10 | -1.55 | -2.84% | 25 | 80 | 36.35% |
| BABA251219P00125000 | 2023-12-01 10:20AM EST | 2025-12-19 | 53.20 | 52.65 | 55.15 | 0.00 | - | 19 | 298 | 31.80% |
| BABA260116P00125000 | 2023-11-15 9:40AM EST | 2026-01-16 | 40.50 | 52.45 | 55.55 | 0.00 | - | 18 | 23 | 32.72% |
© 2023 Yahoo. Todos os direitos reservados.