Mercado fechado
BOVESPA
128.184,91 +853,79 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,58 (-0,29%) PETROLEO CRU
74,38 -1,58 (-2,08%) OURO
2.091,70 +34,50 (+1,68%) Bitcoin USD
38.774,11 +442,07 (+1,15%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:50.00
Opções de comprapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231208C00050000 | 2023-12-01 3:27PM EST | 2023-12-08 | 24.05 | 23.80 | 24.45 | -0.76 | -3.06% | 21 | 35 | 148.44% |
| BABA231215C00050000 | 2023-11-30 9:51AM EST | 2023-12-15 | 24.55 | 23.50 | 24.45 | 0.00 | - | 1 | 84 | 133.20% |
| BABA231222C00050000 | 2023-11-10 9:53AM EST | 2023-12-22 | 32.65 | 23.85 | 24.50 | 0.00 | - | - | 7 | 90.43% |
| BABA231229C00050000 | 2023-12-01 11:07AM EST | 2023-12-29 | 22.94 | 23.70 | 24.65 | -4.26 | -15.66% | 2 | 34 | 78.32% |
| BABA240119C00050000 | 2023-11-30 3:27PM EST | 2024-01-19 | 23.00 | 23.75 | 24.40 | -1.71 | -6.92% | 1 | 6,462 | 51.95% |
| BABA240216C00050000 | 2023-11-30 10:42AM EST | 2024-02-16 | 24.80 | 23.85 | 24.40 | 0.00 | - | 1 | 282 | 55.32% |
| BABA240315C00050000 | 2023-12-01 3:42PM EST | 2024-03-15 | 24.20 | 23.70 | 24.70 | -1.45 | -5.65% | 4 | 201 | 53.96% |
| BABA240419C00050000 | 2023-12-01 1:18PM EST | 2024-04-19 | 24.65 | 24.25 | 24.95 | -0.30 | -1.20% | 10 | 39 | 50.64% |
| BABA240621C00050000 | 2023-12-01 11:09AM EST | 2024-06-21 | 24.31 | 25.05 | 25.60 | -1.89 | -7.21% | 4 | 318 | 49.15% |
| BABA240719C00050000 | 2023-12-01 3:49PM EST | 2024-07-19 | 25.77 | 24.65 | 26.00 | -0.20 | -0.77% | 4 | 20 | 49.66% |
| BABA240920C00050000 | 2023-12-01 3:59PM EST | 2024-09-20 | 26.25 | 26.15 | 27.25 | -0.50 | -1.87% | 531 | 857 | 52.86% |
| BABA241220C00050000 | 2023-12-01 3:49PM EST | 2024-12-20 | 27.57 | 27.05 | 28.55 | -0.23 | -0.83% | 8 | 190 | 53.43% |
| BABA250117C00050000 | 2023-12-01 2:26PM EST | 2025-01-17 | 27.80 | 27.60 | 29.00 | -0.65 | -2.28% | 171 | 616 | 50.28% |
| BABA250620C00050000 | 2023-12-01 11:19AM EST | 2025-06-20 | 28.40 | 29.10 | 29.65 | -1.35 | -4.54% | 5 | 154 | 48.79% |
| BABA251219C00050000 | 2023-11-29 9:47AM EST | 2025-12-19 | 30.50 | 30.75 | 32.20 | 0.00 | - | 2 | 165 | 51.66% |
| BABA260116C00050000 | 2023-12-01 1:46PM EST | 2026-01-16 | 31.20 | 30.90 | 32.70 | -0.80 | -2.50% | 8 | 299 | 52.45% |
Opções de vendapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231215P00050000 | 2023-11-27 11:14AM EST | 2023-12-15 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 3,529 | 85.94% |
| BABA231222P00050000 | 2023-12-01 10:48AM EST | 2023-12-22 | 0.09 | 0.00 | 0.08 | +0.05 | +125.00% | 12 | 6 | 71.48% |
| BABA240119P00050000 | 2023-12-01 11:32AM EST | 2024-01-19 | 0.07 | 0.06 | 0.09 | -0.06 | -46.15% | 15 | 4,723 | 51.17% |
| BABA240216P00050000 | 2023-12-01 10:19AM EST | 2024-02-16 | 0.13 | 0.12 | 0.21 | -0.03 | -18.75% | 3 | 537 | 48.34% |
| BABA240315P00050000 | 2023-12-01 1:43PM EST | 2024-03-15 | 0.28 | 0.25 | 0.31 | +0.07 | +33.33% | 8 | 221 | 44.68% |
| BABA240419P00050000 | 2023-12-01 2:22PM EST | 2024-04-19 | 0.44 | 0.41 | 0.50 | 0.00 | - | 49 | 319 | 42.94% |
| BABA240621P00050000 | 2023-12-01 10:55AM EST | 2024-06-21 | 0.87 | 0.77 | 0.85 | +0.13 | +17.57% | 3 | 810 | 40.70% |
| BABA240719P00050000 | 2023-12-01 3:05PM EST | 2024-07-19 | 0.98 | 0.94 | 1.01 | +0.09 | +10.11% | 74 | 312 | 40.02% |
| BABA240920P00050000 | 2023-12-01 3:27PM EST | 2024-09-20 | 1.39 | 1.34 | 1.43 | +0.09 | +6.92% | 27 | 428 | 39.34% |
| BABA241220P00050000 | 2023-12-01 11:00AM EST | 2024-12-20 | 2.17 | 1.95 | 2.12 | +0.25 | +13.02% | 18 | 536 | 39.22% |
| BABA250117P00050000 | 2023-12-01 1:12PM EST | 2025-01-17 | 2.25 | 2.17 | 2.32 | +0.15 | +7.14% | 146 | 2,203 | 39.12% |
| BABA250620P00050000 | 2023-12-01 10:06AM EST | 2025-06-20 | 3.40 | 3.15 | 3.45 | +0.30 | +9.68% | 1 | 231 | 38.99% |
| BABA251219P00050000 | 2023-12-01 10:45AM EST | 2025-12-19 | 4.20 | 3.50 | 4.65 | +0.45 | +12.00% | 10 | 123 | 38.68% |
| BABA260116P00050000 | 2023-12-01 1:02PM EST | 2026-01-16 | 4.50 | 4.10 | 4.65 | +0.20 | +4.65% | 6 | 118 | 37.98% |
© 2023 Yahoo. Todos os direitos reservados.