Mercado fechará em 5 h 7 min
BOVESPA
128.093,58 -94,77 (-0,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.852,45 +6,37 (+0,01%) PETROLEO CRU
79,51 +0,25 (+0,32%) OURO
2.371,60 +31,30 (+1,34%) Bitcoin USD
61.266,12 -110,61 (-0,18%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:53AM EDT. Mercado aberto.
Preço de exercício:40.00
Opções de comprapara10 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00040000 | 2024-05-06 9:41AM EDT | 2024-05-10 | 41.10 | 39.50 | 41.00 | 0.00 | - | - | 1 | 709.38% |
| BABA240517C00040000 | 2024-05-01 11:15AM EDT | 2024-05-17 | 36.00 | 38.80 | 41.20 | 0.00 | - | 1 | 41 | 50.00% |
| BABA240524C00040000 | 2024-04-26 11:35AM EDT | 2024-05-24 | 35.68 | 39.25 | 40.20 | 0.00 | - | 1 | 1 | 176.37% |
| BABA240621C00040000 | 2024-05-06 10:19AM EDT | 2024-06-21 | 41.07 | 39.90 | 40.35 | 0.00 | - | 4 | 117 | 96.68% |
| BABA240719C00040000 | 2024-05-02 3:47PM EDT | 2024-07-19 | 40.55 | 39.85 | 40.40 | 0.00 | - | 1 | 40 | 75.20% |
| BABA240816C00040000 | 2024-05-03 11:59AM EDT | 2024-08-16 | 41.09 | 39.80 | 40.40 | 0.00 | - | 31 | 31 | 61.72% |
| BABA240920C00040000 | 2024-05-06 12:51PM EDT | 2024-09-20 | 41.90 | 39.90 | 40.45 | 0.00 | - | 2 | 1,874 | 57.72% |
| BABA241220C00040000 | 2024-05-09 11:37AM EDT | 2024-12-20 | 40.67 | 40.20 | 41.45 | 0.00 | - | 2 | 131 | 60.11% |
| BABA250117C00040000 | 2024-05-09 10:47AM EDT | 2025-01-17 | 40.39 | 40.50 | 41.15 | 0.00 | - | 2 | 435 | 56.67% |
| BABA250321C00040000 | 2024-03-25 10:17AM EDT | 2025-03-21 | 34.00 | 35.25 | 36.05 | 0.00 | - | 1 | 6 | 0.00% |
| BABA250620C00040000 | 2024-05-06 1:31PM EDT | 2025-06-20 | 43.55 | 41.30 | 42.85 | 0.00 | - | 6 | 57 | 57.23% |
| BABA251219C00040000 | 2024-05-03 10:04AM EDT | 2025-12-19 | 43.30 | 42.15 | 43.55 | 0.00 | - | 2 | 137 | 52.71% |
| BABA260116C00040000 | 2024-05-09 3:26PM EDT | 2026-01-16 | 42.85 | 42.70 | 43.80 | 0.00 | - | 7 | 6,957 | 53.91% |
Opções de vendapara10 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00040000 | 2024-04-04 3:59PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 518.75% |
| BABA240517P00040000 | 2024-04-30 1:55PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.09 | 0.00 | - | 10 | 163 | 195.31% |
| BABA240524P00040000 | 2024-05-07 12:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.14 | 0.00 | - | - | 1,200 | 151.17% |
| BABA240531P00040000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.14 | 0.00 | - | 7 | 8 | 124.61% |
| BABA240607P00040000 | 2024-05-07 12:19PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.18 | 0.00 | - | - | 5 | 112.50% |
| BABA240621P00040000 | 2024-05-02 3:16PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 1,237 | 87.50% |
| BABA240719P00040000 | 2024-05-08 3:32PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.16 | 0.00 | - | 2 | 443 | 71.88% |
| BABA240816P00040000 | 2024-05-08 9:54AM EDT | 2024-08-16 | 0.05 | 0.02 | 0.21 | 0.00 | - | 2 | 10 | 63.09% |
| BABA240920P00040000 | 2024-05-09 9:41AM EDT | 2024-09-20 | 0.10 | 0.02 | 0.21 | 0.00 | - | 2 | 394 | 54.20% |
| BABA241018P00040000 | 2024-05-10 10:03AM EDT | 2024-10-18 | 0.17 | 0.04 | 0.18 | -0.03 | -15.00% | 2 | 17 | 52.73% |
| BABA241115P00040000 | 2024-05-09 3:54PM EDT | 2024-11-15 | 0.15 | 0.00 | 0.33 | 0.00 | - | 2 | 20 | 54.10% |
| BABA241220P00040000 | 2024-05-09 3:53PM EDT | 2024-12-20 | 0.18 | 0.15 | 0.38 | 0.00 | - | 2 | 250 | 51.07% |
| BABA250117P00040000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 0.24 | 0.20 | 0.43 | 0.00 | - | 4 | 3,972 | 49.32% |
| BABA250321P00040000 | 2024-05-10 10:37AM EDT | 2025-03-21 | 0.40 | 0.15 | 0.65 | -0.03 | -6.82% | 39 | 9 | 48.10% |
| BABA250620P00040000 | 2024-05-09 10:40AM EDT | 2025-06-20 | 0.70 | 0.34 | 0.90 | 0.00 | - | 1 | 409 | 45.65% |
| BABA251219P00040000 | 2024-05-06 10:48AM EDT | 2025-12-19 | 1.27 | 1.17 | 1.50 | 0.00 | - | 16 | 84 | 43.30% |
| BABA260116P00040000 | 2024-05-10 10:09AM EDT | 2026-01-16 | 1.41 | 1.33 | 1.45 | -0.09 | -6.00% | 21 | 1,455 | 41.91% |
© 2024 Yahoo. Todos os direitos reservados.