Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.861,27 +769,87 (+1,22%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:50.00
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517C00050000 | 2024-04-19 12:23PM EDT | 2024-05-17 | 18.79 | 18.30 | 19.45 | -2.40 | -11.33% | 5 | 44 | 78.22% |
| BABA240621C00050000 | 2024-04-19 1:33PM EDT | 2024-06-21 | 19.40 | 19.35 | 20.00 | -0.48 | -2.41% | 30 | 442 | 58.40% |
| BABA240719C00050000 | 2024-04-17 2:46PM EDT | 2024-07-19 | 19.90 | 19.45 | 20.00 | 0.00 | - | 2 | 297 | 54.74% |
| BABA240816C00050000 | 2024-04-12 3:29PM EDT | 2024-08-16 | 22.45 | 19.70 | 20.25 | 0.00 | - | 11 | 12 | 51.47% |
| BABA240920C00050000 | 2024-04-19 2:25PM EDT | 2024-09-20 | 20.40 | 20.00 | 20.75 | -0.23 | -1.11% | 33 | 1,566 | 50.93% |
| BABA241018C00050000 | 2024-04-19 9:59AM EDT | 2024-10-18 | 20.35 | 20.45 | 21.20 | -0.40 | -1.93% | 1 | 45 | 51.12% |
| BABA241115C00050000 | 2024-04-11 1:48PM EDT | 2024-11-15 | 26.60 | 19.00 | 21.65 | 0.00 | - | 1 | 61 | 51.32% |
| BABA241220C00050000 | 2024-04-19 12:05PM EDT | 2024-12-20 | 21.42 | 21.30 | 21.95 | -0.83 | -3.73% | 1 | 252 | 49.72% |
| BABA250117C00050000 | 2024-04-19 12:14PM EDT | 2025-01-17 | 21.30 | 21.65 | 22.15 | -0.47 | -2.16% | 3 | 2,233 | 48.47% |
| BABA250321C00050000 | 2024-04-17 12:01PM EDT | 2025-03-21 | 22.54 | 21.25 | 22.85 | +0.05 | +0.22% | 2 | 156 | 47.86% |
| BABA250620C00050000 | 2024-04-19 12:10PM EDT | 2025-06-20 | 23.41 | 23.70 | 24.00 | -1.39 | -5.60% | 1 | 404 | 48.27% |
| BABA251219C00050000 | 2024-04-17 11:31AM EDT | 2025-12-19 | 26.23 | 25.15 | 26.60 | 0.00 | - | 4 | 231 | 50.85% |
| BABA260116C00050000 | 2024-04-19 2:46PM EDT | 2026-01-16 | 26.45 | 26.20 | 26.75 | +0.28 | +1.07% | 9 | 1,835 | 50.30% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240517P00050000 | 2024-04-19 3:11PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.13 | +0.01 | +33.33% | 22 | 1,651 | 56.45% |
| BABA240621P00050000 | 2024-04-19 12:38PM EDT | 2024-06-21 | 0.15 | 0.11 | 0.16 | +0.02 | +15.38% | 15 | 5,181 | 43.75% |
| BABA240719P00050000 | 2024-04-19 2:51PM EDT | 2024-07-19 | 0.25 | 0.18 | 0.25 | +0.08 | +47.06% | 4 | 653 | 39.65% |
| BABA240816P00050000 | 2024-04-16 10:49AM EDT | 2024-08-16 | 0.40 | 0.37 | 0.42 | +0.03 | +8.11% | 10 | 21 | 38.87% |
| BABA240920P00050000 | 2024-04-19 10:10AM EDT | 2024-09-20 | 0.64 | 0.60 | 0.63 | +0.03 | +4.92% | 10 | 580 | 37.77% |
| BABA241018P00050000 | 2024-04-19 2:31PM EDT | 2024-10-18 | 0.78 | 0.75 | 0.95 | -0.05 | -6.02% | 6 | 246 | 38.97% |
| BABA241115P00050000 | 2024-04-19 11:59AM EDT | 2024-11-15 | 1.06 | 0.99 | 1.04 | +0.04 | +3.92% | 201 | 394 | 37.28% |
| BABA241220P00050000 | 2024-04-19 12:29PM EDT | 2024-12-20 | 1.37 | 1.26 | 1.33 | +0.09 | +7.03% | 60 | 1,837 | 37.31% |
| BABA250117P00050000 | 2024-04-19 3:40PM EDT | 2025-01-17 | 1.51 | 1.44 | 1.53 | -0.04 | -2.58% | 12 | 4,472 | 37.04% |
| BABA250321P00050000 | 2024-04-18 1:14PM EDT | 2025-03-21 | 1.96 | 1.88 | 2.02 | 0.00 | - | 39 | 3,481 | 36.89% |
| BABA250620P00050000 | 2024-04-18 12:54PM EDT | 2025-06-20 | 2.63 | 2.47 | 2.72 | 0.00 | - | 1 | 745 | 36.79% |
| BABA251219P00050000 | 2024-04-15 1:06PM EDT | 2025-12-19 | 3.83 | 4.10 | 4.30 | 0.00 | - | 1 | 193 | 37.81% |
| BABA260116P00050000 | 2024-04-19 1:24PM EDT | 2026-01-16 | 4.40 | 4.30 | 4.55 | +0.02 | +0.46% | 3 | 512 | 38.00% |
© 2024 Yahoo. Todos os direitos reservados.