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
1.969,80 -10,50 (-0,53%) Bitcoin USD
28.571,82 +452,35 (+1,61%)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230406C00050000 | 2023-03-01 1:40PM EDT | 2023-04-06 | 40.40 | 51.90 | 52.45 | 0.00 | - | - | 2 | 289.45% |
| BABA230421C00050000 | 2023-03-31 3:00PM EDT | 2023-04-21 | 52.20 | 52.00 | 52.55 | -1.18 | -2.21% | 9 | 24 | 132.42% |
| BABA230519C00050000 | 2023-03-31 9:52AM EDT | 2023-05-19 | 52.41 | 51.00 | 54.10 | -1.44 | -2.67% | 1 | 21 | 106.84% |
| BABA230616C00050000 | 2023-03-29 11:55AM EDT | 2023-06-16 | 51.19 | 52.45 | 53.10 | 0.00 | - | 1 | 594 | 93.26% |
| BABA230721C00050000 | 2023-03-27 1:02PM EDT | 2023-07-21 | 37.10 | 52.65 | 53.90 | 0.00 | - | 1 | 47 | 88.28% |
| BABA230818C00050000 | 2023-03-30 10:57AM EDT | 2023-08-18 | 54.60 | 53.00 | 54.00 | 0.00 | - | 1 | 5 | 82.59% |
| BABA230915C00050000 | 2023-03-29 9:32AM EDT | 2023-09-15 | 48.80 | 53.30 | 54.25 | 0.00 | - | 1 | 60 | 79.13% |
| BABA231020C00050000 | 2023-03-30 3:26PM EDT | 2023-10-20 | 55.60 | 53.10 | 55.90 | 0.00 | - | 10 | 15 | 79.86% |
| BABA231117C00050000 | 2023-03-28 2:09PM EDT | 2023-11-17 | 52.00 | 53.05 | 55.95 | 0.00 | - | 23 | 39 | 74.85% |
| BABA231215C00050000 | 2023-03-29 3:51PM EDT | 2023-12-15 | 53.02 | 53.35 | 56.60 | 0.00 | - | 4 | 39 | 74.79% |
| BABA240119C00050000 | 2023-03-31 3:43PM EDT | 2024-01-19 | 55.18 | 53.55 | 57.10 | -1.17 | -2.08% | 12 | 6,965 | 72.88% |
| BABA240621C00050000 | 2023-03-30 1:13PM EDT | 2024-06-21 | 58.74 | 55.75 | 59.50 | 0.00 | - | 26 | 110 | 71.72% |
| BABA241220C00050000 | 2023-03-01 12:46PM EDT | 2024-12-20 | 48.18 | 56.00 | 61.00 | 0.00 | - | 4 | 50 | 64.19% |
| BABA250117C00050000 | 2023-03-30 10:45AM EDT | 2025-01-17 | 59.68 | 57.00 | 60.65 | 0.00 | - | 15 | 333 | 64.14% |
| BABA250620C00050000 | 2023-03-13 2:12PM EDT | 2025-06-20 | 42.59 | 57.50 | 62.50 | 0.00 | - | 1 | 2 | 61.94% |
| BABA251219C00050000 | 2023-03-31 9:41AM EDT | 2025-12-19 | 63.26 | 58.50 | 63.50 | -0.95 | -1.48% | 1 | 46 | 59.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230406P00050000 | 2023-03-16 10:49AM EDT | 2023-04-06 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 3 | 231.25% |
| BABA230414P00050000 | 2023-03-20 11:15AM EDT | 2023-04-14 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 1 | 118.75% |
| BABA230421P00050000 | 2023-03-31 9:47AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,856 | 103.13% |
| BABA230428P00050000 | 2023-03-21 2:59PM EDT | 2023-04-28 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 9 | 108.20% |
| BABA230519P00050000 | 2023-03-30 12:17PM EDT | 2023-05-19 | 0.13 | 0.01 | 0.20 | 0.00 | - | 1 | 364 | 87.89% |
| BABA230616P00050000 | 2023-03-31 3:36PM EDT | 2023-06-16 | 0.20 | 0.06 | 0.18 | +0.05 | +33.33% | 31 | 2,058 | 71.39% |
| BABA230721P00050000 | 2023-03-30 10:49AM EDT | 2023-07-21 | 0.25 | 0.10 | 0.42 | 0.00 | - | 1 | 171 | 66.60% |
| BABA230818P00050000 | 2023-03-30 1:40PM EDT | 2023-08-18 | 0.39 | 0.24 | 0.51 | 0.00 | - | 6 | 75 | 63.38% |
| BABA230915P00050000 | 2023-03-31 1:15PM EDT | 2023-09-15 | 0.59 | 0.46 | 0.58 | +0.06 | +11.32% | 20 | 1,264 | 61.52% |
| BABA231020P00050000 | 2023-03-31 12:18PM EDT | 2023-10-20 | 0.68 | 0.57 | 0.74 | -0.21 | -23.60% | 2 | 684 | 58.59% |
| BABA231117P00050000 | 2023-03-31 12:22PM EDT | 2023-11-17 | 0.84 | 0.76 | 0.92 | -0.01 | -1.18% | 2 | 2,388 | 57.91% |
| BABA231215P00050000 | 2023-03-31 1:15PM EDT | 2023-12-15 | 0.99 | 0.91 | 1.07 | -0.01 | -1.00% | 319 | 3,440 | 56.74% |
| BABA240119P00050000 | 2023-03-31 3:59PM EDT | 2024-01-19 | 1.15 | 1.10 | 1.20 | 0.00 | - | 8 | 2,258 | 55.15% |
| BABA240621P00050000 | 2023-03-31 12:10PM EDT | 2024-06-21 | 2.10 | 1.87 | 2.31 | -0.05 | -2.33% | 9 | 135 | 52.19% |
| BABA241220P00050000 | 2023-03-28 2:40PM EDT | 2024-12-20 | 3.10 | 2.52 | 3.00 | 0.00 | - | 4 | 23 | 49.06% |
| BABA250117P00050000 | 2023-03-30 11:02AM EDT | 2025-01-17 | 2.75 | 2.62 | 3.15 | 0.00 | - | 3 | 350 | 48.76% |
| BABA250620P00050000 | 2023-03-30 11:58AM EDT | 2025-06-20 | 3.10 | 2.97 | 3.85 | 0.00 | - | 12 | 37 | 46.94% |
| BABA251219P00050000 | 2023-03-30 1:37PM EDT | 2025-12-19 | 3.60 | 3.40 | 4.40 | 0.00 | - | 26 | 16 | 44.48% |
© 2023 Yahoo. Todos os direitos reservados.
