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
28.617,95 +431,66 (+1,53%)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230414C00140000 | 2023-03-31 3:40PM EDT | 2023-04-14 | 0.06 | 0.02 | 0.12 | -0.04 | -40.00% | 41 | 208 | 71.48% |
| BABA230421C00140000 | 2023-03-31 3:40PM EDT | 2023-04-21 | 0.16 | 0.15 | 0.16 | -0.07 | -30.43% | 40 | 4,617 | 65.33% |
| BABA230428C00140000 | 2023-03-31 10:27AM EDT | 2023-04-28 | 0.13 | 0.16 | 0.34 | -0.28 | -68.29% | 6 | 88 | 61.23% |
| BABA230519C00140000 | 2023-03-31 3:54PM EDT | 2023-05-19 | 0.65 | 0.64 | 0.71 | -0.21 | -24.42% | 129 | 3,667 | 56.25% |
| BABA230616C00140000 | 2023-03-31 3:22PM EDT | 2023-06-16 | 1.42 | 1.31 | 1.47 | -0.20 | -12.35% | 94 | 11,860 | 53.56% |
| BABA230721C00140000 | 2023-03-31 3:42PM EDT | 2023-07-21 | 2.13 | 2.07 | 2.25 | -0.37 | -14.80% | 28 | 845 | 50.44% |
| BABA230818C00140000 | 2023-03-31 3:47PM EDT | 2023-08-18 | 2.94 | 2.82 | 3.05 | -0.36 | -10.91% | 40 | 349 | 50.49% |
| BABA230915C00140000 | 2023-03-31 10:50AM EDT | 2023-09-15 | 3.65 | 3.55 | 3.75 | -0.42 | -10.32% | 1 | 2,838 | 49.60% |
| BABA231020C00140000 | 2023-03-31 11:00AM EDT | 2023-10-20 | 4.49 | 4.30 | 4.65 | -0.58 | -11.44% | 2 | 25 | 48.96% |
| BABA231117C00140000 | 2023-03-31 2:27PM EDT | 2023-11-17 | 5.45 | 5.35 | 5.70 | -0.47 | -7.94% | 37 | 256 | 49.86% |
| BABA231215C00140000 | 2023-03-31 12:07PM EDT | 2023-12-15 | 6.05 | 5.90 | 6.10 | -1.05 | -14.79% | 15 | 771 | 48.47% |
| BABA240119C00140000 | 2023-03-31 3:27PM EDT | 2024-01-19 | 6.80 | 6.75 | 6.95 | -0.64 | -8.60% | 61 | 5,975 | 48.18% |
| BABA240621C00140000 | 2023-03-31 3:59PM EDT | 2024-06-21 | 10.80 | 10.80 | 11.60 | -0.80 | -6.90% | 5 | 614 | 50.17% |
| BABA241220C00140000 | 2023-03-24 10:50AM EDT | 2024-12-20 | 8.00 | 13.90 | 15.05 | 0.00 | - | 3 | 17 | 48.92% |
| BABA250117C00140000 | 2023-03-30 10:00AM EDT | 2025-01-17 | 15.50 | 14.40 | 16.20 | 0.00 | - | 1 | 5,689 | 49.99% |
| BABA250620C00140000 | 2023-03-30 11:22AM EDT | 2025-06-20 | 17.90 | 15.25 | 18.80 | 0.00 | - | 2 | 86 | 49.30% |
| BABA251219C00140000 | 2023-03-30 9:52AM EDT | 2025-12-19 | 21.00 | 18.30 | 21.75 | 0.00 | - | 3 | 132 | 48.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230406P00140000 | 2023-03-31 11:22AM EDT | 2023-04-06 | 37.60 | 37.55 | 38.25 | -21.55 | -36.43% | 1 | 0 | 110.94% |
| BABA230421P00140000 | 2023-03-31 11:25AM EDT | 2023-04-21 | 37.60 | 37.65 | 38.15 | +1.65 | +4.59% | 1 | 4 | 59.38% |
| BABA230519P00140000 | 2023-03-31 1:47PM EDT | 2023-05-19 | 38.00 | 37.45 | 39.05 | +1.00 | +2.70% | 2 | 4 | 51.22% |
| BABA230616P00140000 | 2023-03-31 3:23PM EDT | 2023-06-16 | 38.45 | 38.10 | 38.75 | +1.45 | +3.92% | 5 | 154 | 48.36% |
| BABA230721P00140000 | 2023-03-31 11:17AM EDT | 2023-07-21 | 38.50 | 38.50 | 38.90 | -19.00 | -33.04% | 2 | 0 | 41.61% |
| BABA230818P00140000 | 2023-03-07 12:06PM EDT | 2023-08-18 | 50.47 | 38.95 | 39.35 | 0.00 | - | 1 | 0 | 40.82% |
| BABA230915P00140000 | 2023-03-31 12:46PM EDT | 2023-09-15 | 39.00 | 39.20 | 39.80 | -1.43 | -3.54% | 3 | 2 | 40.15% |
| BABA231020P00140000 | 2023-03-28 3:42PM EDT | 2023-10-20 | 43.40 | 39.65 | 40.45 | 0.00 | - | 1 | 1 | 39.93% |
| BABA231117P00140000 | 2023-03-07 2:39PM EDT | 2023-11-17 | 51.15 | 40.15 | 41.10 | 0.00 | - | 1 | 5 | 40.34% |
| BABA231215P00140000 | 2023-03-29 1:42PM EDT | 2023-12-15 | 42.37 | 40.35 | 41.00 | 0.00 | - | 9 | 11 | 37.70% |
| BABA240119P00140000 | 2023-03-29 3:53PM EDT | 2024-01-19 | 42.50 | 40.65 | 41.60 | 0.00 | - | 151 | 2,400 | 37.63% |
| BABA240621P00140000 | 2023-03-15 1:43PM EDT | 2024-06-21 | 59.95 | 42.40 | 44.05 | 0.00 | - | 2 | 197 | 37.23% |
| BABA241220P00140000 | 2023-03-03 4:01PM EDT | 2024-12-20 | 52.78 | 43.05 | 45.80 | 0.00 | - | 15 | 15 | 35.12% |
| BABA250117P00140000 | 2023-03-06 11:18AM EDT | 2025-01-17 | 51.50 | 43.80 | 47.15 | 0.00 | - | 1 | 70 | 37.06% |
| BABA250620P00140000 | 2023-03-30 3:52PM EDT | 2025-06-20 | 45.50 | 43.65 | 48.15 | 0.00 | - | 2 | 22 | 35.12% |
| BABA251219P00140000 | 2023-03-10 2:10PM EDT | 2025-12-19 | 58.14 | 45.10 | 49.10 | 0.00 | - | 3 | 5 | 33.24% |
© 2023 Yahoo. Todos os direitos reservados.
