Mercado fechado
BOVESPA
124.388,62 -945,27 (-0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.797,25 -186,75 (-0,33%) PETROLEO CRU
85,35 -0,01 (-0,01%) OURO
2.400,70 -7,10 (-0,29%) Bitcoin USD
63.757,49 +913,51 (+1,45%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:55.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00055000 | 2024-04-16 1:54PM EDT | 2024-04-19 | 15.05 | 14.55 | 15.70 | -0.60 | -3.83% | 24 | 818 | 173.63% |
| BABA240426C00055000 | 2024-04-12 12:42PM EDT | 2024-04-26 | 17.18 | 14.65 | 14.90 | 0.00 | - | 7 | 7 | 80.66% |
| BABA240503C00055000 | 2024-04-16 3:40PM EDT | 2024-05-03 | 15.04 | 14.65 | 14.95 | -1.95 | -11.48% | 93 | 36 | 64.84% |
| BABA240510C00055000 | 2024-04-11 2:18PM EDT | 2024-05-10 | 20.09 | 14.80 | 15.10 | 0.00 | - | - | 1 | 62.55% |
| BABA240517C00055000 | 2024-04-16 9:43AM EDT | 2024-05-17 | 15.62 | 14.55 | 15.35 | -0.18 | -1.14% | 7 | 352 | 55.27% |
| BABA240621C00055000 | 2024-04-16 11:09AM EDT | 2024-06-21 | 15.22 | 15.25 | 15.60 | -0.93 | -5.76% | 126 | 687 | 51.42% |
| BABA240719C00055000 | 2024-04-15 3:37PM EDT | 2024-07-19 | 16.36 | 15.45 | 15.70 | 0.00 | - | 78 | 477 | 44.56% |
| BABA240816C00055000 | 2024-04-16 10:32AM EDT | 2024-08-16 | 15.95 | 15.75 | 16.10 | -3.40 | -17.57% | 85 | 67 | 43.70% |
| BABA240920C00055000 | 2024-04-16 10:28AM EDT | 2024-09-20 | 16.59 | 16.35 | 16.70 | -2.39 | -12.59% | 38 | 1,588 | 43.99% |
| BABA241018C00055000 | 2024-03-22 12:52PM EDT | 2024-10-18 | 20.30 | 16.75 | 17.20 | 0.00 | - | 5 | 51 | 44.43% |
| BABA241115C00055000 | 2024-04-01 9:54AM EDT | 2024-11-15 | 21.40 | 17.45 | 17.70 | 0.00 | - | 5 | 70 | 44.89% |
| BABA241220C00055000 | 2024-03-27 9:30AM EDT | 2024-12-20 | 18.51 | 18.05 | 18.55 | -1.19 | -6.04% | 5 | 259 | 46.83% |
| BABA250117C00055000 | 2024-04-16 11:39AM EDT | 2025-01-17 | 18.30 | 18.35 | 18.90 | -1.10 | -5.67% | 30 | 1,149 | 46.38% |
| BABA250321C00055000 | 2024-04-15 3:43PM EDT | 2025-03-21 | 20.30 | 19.25 | 20.05 | 0.00 | - | 6 | 19 | 47.60% |
| BABA250620C00055000 | 2024-04-16 9:34AM EDT | 2025-06-20 | 21.00 | 20.70 | 21.30 | -0.60 | -2.78% | 2 | 69 | 47.67% |
| BABA251219C00055000 | 2024-04-16 3:44PM EDT | 2025-12-19 | 23.95 | 23.15 | 25.25 | -1.05 | -4.20% | 3 | 52 | 50.24% |
| BABA260116C00055000 | 2024-04-16 12:38PM EDT | 2026-01-16 | 24.00 | 22.45 | 25.00 | -0.50 | -2.04% | 41 | 783 | 51.88% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00055000 | 2024-04-16 10:25AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 67 | 5,154 | 81.25% |
| BABA240503P00055000 | 2024-04-15 3:04PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 5 | 50.39% |
| BABA240517P00055000 | 2024-04-16 2:15PM EDT | 2024-05-17 | 0.09 | 0.03 | 0.11 | +0.02 | +28.57% | 233 | 1,109 | 43.75% |
| BABA240524P00055000 | 2024-04-16 3:38PM EDT | 2024-05-24 | 0.11 | 0.05 | 0.12 | +0.05 | +83.33% | 6 | 9 | 40.33% |
| BABA240531P00055000 | 2024-04-15 1:51PM EDT | 2024-05-31 | 0.13 | 0.03 | 0.27 | 0.00 | - | 17 | 17 | 43.75% |
| BABA240621P00055000 | 2024-04-16 3:47PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.28 | +0.02 | +8.00% | 8 | 2,908 | 36.52% |
| BABA240719P00055000 | 2024-04-16 3:55PM EDT | 2024-07-19 | 0.48 | 0.47 | 0.51 | -0.01 | -2.04% | 56 | 1,598 | 35.55% |
| BABA240816P00055000 | 2024-04-16 11:09AM EDT | 2024-08-16 | 0.81 | 0.77 | 0.83 | +0.06 | +8.00% | 24 | 198 | 35.91% |
| BABA240920P00055000 | 2024-04-16 2:13PM EDT | 2024-09-20 | 1.10 | 1.13 | 1.17 | +0.04 | +3.77% | 84 | 3,495 | 35.40% |
| BABA241018P00055000 | 2024-04-16 12:57PM EDT | 2024-10-18 | 1.38 | 1.36 | 1.44 | +0.09 | +6.98% | 1 | 104 | 35.12% |
| BABA241115P00055000 | 2024-04-16 10:33AM EDT | 2024-11-15 | 1.80 | 1.69 | 1.77 | +0.22 | +13.92% | 2 | 73 | 35.39% |
| BABA241220P00055000 | 2024-04-16 1:47PM EDT | 2024-12-20 | 2.10 | 2.07 | 2.21 | -0.05 | -2.33% | 45 | 1,502 | 35.89% |
| BABA250117P00055000 | 2024-04-16 2:51PM EDT | 2025-01-17 | 2.35 | 2.37 | 2.50 | +0.13 | +5.86% | 129 | 5,078 | 35.86% |
| BABA250321P00055000 | 2024-04-16 11:19AM EDT | 2025-03-21 | 3.08 | 2.94 | 3.05 | +0.25 | +8.83% | 3 | 885 | 35.41% |
| BABA250620P00055000 | 2024-04-15 1:25PM EDT | 2025-06-20 | 3.75 | 3.80 | 3.95 | 0.00 | - | 30 | 2,068 | 35.66% |
| BABA251219P00055000 | 2024-04-16 11:34AM EDT | 2025-12-19 | 5.55 | 5.50 | 5.75 | +0.10 | +1.83% | 1 | 480 | 36.60% |
| BABA260116P00055000 | 2024-04-15 3:18PM EDT | 2026-01-16 | 5.70 | 5.50 | 6.00 | 0.00 | - | 14 | 3,080 | 36.68% |
© 2024 Yahoo. Todos os direitos reservados.