Mercado fechará em 1 h 31 min
BOVESPA
98.194,42 -2.026,21 (-2,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.833,08 +282,68 (+0,54%) PETROLEO CRU
70,27 -0,63 (-0,89%) OURO
2.002,70 +53,10 (+2,72%) Bitcoin USD
28.230,26 -198,41 (-0,70%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:29PM EDT. Mercado aberto.
Preço de exercício:40.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230324C00040000 | 2023-03-17 1:05PM EDT | 2023-03-24 | 41.30 | 46.15 | 46.35 | 0.00 | - | 34 | 18 | 530.47% |
| BABA230331C00040000 | 2023-03-23 12:47PM EDT | 2023-03-31 | 46.74 | 46.15 | 46.40 | +2.89 | +6.59% | 1 | 8 | 254.69% |
| BABA230406C00040000 | 2023-03-09 1:02PM EDT | 2023-04-06 | 43.88 | 46.20 | 46.45 | 0.00 | - | 1 | 8 | 203.52% |
| BABA230421C00040000 | 2023-02-02 11:05AM EDT | 2023-04-21 | 69.00 | 49.80 | 50.25 | 0.00 | - | 1 | 44 | 278.08% |
| BABA230519C00040000 | 2023-02-28 12:20PM EDT | 2023-05-19 | 48.80 | 46.50 | 46.70 | 0.00 | - | 2 | 13 | 117.19% |
| BABA230616C00040000 | 2023-03-22 3:51PM EDT | 2023-06-16 | 44.70 | 46.80 | 47.00 | 0.00 | - | 3 | 39 | 105.52% |
| BABA230721C00040000 | 2023-02-02 12:48PM EDT | 2023-07-21 | 69.10 | 50.50 | 51.00 | 0.00 | - | 1 | 12 | 147.49% |
| BABA230915C00040000 | 2023-03-22 11:41AM EDT | 2023-09-15 | 46.35 | 47.55 | 47.90 | 0.00 | - | 2 | 31 | 87.01% |
| BABA240119C00040000 | 2023-03-23 10:31AM EDT | 2024-01-19 | 50.40 | 48.45 | 49.10 | +3.45 | +7.35% | 40 | 4,785 | 76.86% |
| BABA240621C00040000 | 2023-03-22 10:19AM EDT | 2024-06-21 | 47.65 | 49.60 | 51.05 | 0.00 | - | 1 | 22 | 73.18% |
| BABA250117C00040000 | 2023-03-22 10:22AM EDT | 2025-01-17 | 50.50 | 50.70 | 53.15 | 0.00 | - | 1 | 146 | 68.74% |
| BABA250620C00040000 | 2023-01-23 12:50PM EDT | 2025-06-20 | 86.10 | 59.50 | 64.00 | 0.00 | - | 1 | 2 | 103.72% |
| BABA251219C00040000 | 2023-03-14 1:05PM EDT | 2025-12-19 | 52.20 | 51.50 | 56.50 | 0.00 | - | 6 | 32 | 64.20% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230324P00040000 | 2023-03-01 10:42AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 337.50% |
| BABA230414P00040000 | 2023-03-13 12:44PM EDT | 2023-04-14 | 0.12 | 0.00 | 0.09 | 0.00 | - | - | 10 | 125.39% |
| BABA230421P00040000 | 2023-03-23 10:54AM EDT | 2023-04-21 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 8 | 1,202 | 100.00% |
| BABA230428P00040000 | 2023-03-20 9:30AM EDT | 2023-04-28 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 100.00% |
| BABA230519P00040000 | 2023-03-17 11:14AM EDT | 2023-05-19 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 11 | 80.86% |
| BABA230616P00040000 | 2023-03-22 10:44AM EDT | 2023-06-16 | 0.16 | 0.06 | 0.16 | 0.00 | - | 1 | 1,133 | 72.85% |
| BABA230721P00040000 | 2023-03-21 11:22AM EDT | 2023-07-21 | 0.19 | 0.15 | 0.25 | 0.00 | - | 20 | 27 | 67.19% |
| BABA230915P00040000 | 2023-03-17 2:54PM EDT | 2023-09-15 | 0.38 | 0.30 | 0.45 | 0.00 | - | 1 | 551 | 61.87% |
| BABA240119P00040000 | 2023-03-23 10:29AM EDT | 2024-01-19 | 0.90 | 0.80 | 0.99 | -0.01 | -1.10% | 40 | 3,681 | 56.59% |
| BABA240621P00040000 | 2023-03-20 10:59AM EDT | 2024-06-21 | 1.83 | 1.39 | 1.50 | 0.00 | - | 2 | 213 | 51.88% |
| BABA250117P00040000 | 2023-03-17 10:20AM EDT | 2025-01-17 | 2.40 | 1.94 | 2.24 | 0.00 | - | 1 | 399 | 48.63% |
| BABA250620P00040000 | 2023-03-14 2:38PM EDT | 2025-06-20 | 2.57 | 2.21 | 2.79 | 0.00 | - | 9 | 139 | 46.96% |
| BABA251219P00040000 | 2023-03-22 9:42AM EDT | 2025-12-19 | 3.10 | 2.49 | 3.10 | 0.00 | - | 1 | 87 | 44.00% |
© 2023 Yahoo. Todos os direitos reservados.
