Mercado fechará em 5 h 23 min
BOVESPA
125.159,74 +11,67 (+0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.522,00 -111,75 (-0,20%) PETROLEO CRU
82,99 -0,37 (-0,44%) OURO
2.334,60 -7,50 (-0,32%) Bitcoin USD
65.054,55 -2.074,91 (-3,09%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:37AM EDT. Mercado aberto.
Preço de exercício:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00060000 | 2024-04-24 10:18AM EDT | 2024-04-26 | 13.85 | 13.90 | 14.00 | +1.33 | +10.62% | 15 | 181 | 0.00% |
| BABA240503C00060000 | 2024-04-23 11:28AM EDT | 2024-05-03 | 12.56 | 14.00 | 14.10 | 0.00 | - | 1 | 22 | 0.00% |
| BABA240510C00060000 | 2024-04-23 2:51PM EDT | 2024-05-10 | 12.64 | 13.95 | 14.45 | 0.00 | - | 21 | 32 | 65.43% |
| BABA240517C00060000 | 2024-04-23 2:33PM EDT | 2024-05-17 | 14.20 | 14.15 | 14.30 | +1.30 | +10.08% | 4 | 1,051 | 46.88% |
| BABA240524C00060000 | 2024-04-24 10:11AM EDT | 2024-05-24 | 14.20 | 14.30 | 14.70 | +3.45 | +32.09% | 6 | 100 | 50.39% |
| BABA240531C00060000 | 2024-04-23 12:21PM EDT | 2024-05-31 | 13.20 | 14.25 | 14.50 | 0.00 | - | 5 | 64 | 45.51% |
| BABA240621C00060000 | 2024-04-24 9:57AM EDT | 2024-06-21 | 14.75 | 14.55 | 14.75 | +1.35 | +10.07% | 4 | 1,853 | 42.26% |
| BABA240719C00060000 | 2024-04-24 9:55AM EDT | 2024-07-19 | 15.00 | 14.65 | 14.90 | +1.45 | +10.70% | 34 | 1,793 | 37.21% |
| BABA240816C00060000 | 2024-04-23 10:32AM EDT | 2024-08-16 | 14.10 | 15.10 | 15.45 | 0.00 | - | 10 | 564 | 38.87% |
| BABA240920C00060000 | 2024-04-24 9:55AM EDT | 2024-09-20 | 16.15 | 15.85 | 16.05 | +1.18 | +7.88% | 1 | 2,959 | 39.36% |
| BABA241018C00060000 | 2024-04-24 9:38AM EDT | 2024-10-18 | 16.50 | 16.35 | 16.90 | +2.90 | +21.32% | 2 | 355 | 42.36% |
| BABA241115C00060000 | 2024-04-24 10:05AM EDT | 2024-11-15 | 17.00 | 17.10 | 17.25 | +2.32 | +15.80% | 2 | 522 | 41.64% |
| BABA241220C00060000 | 2024-04-24 9:32AM EDT | 2024-12-20 | 17.75 | 17.75 | 18.40 | +3.60 | +25.44% | 11 | 293 | 45.06% |
| BABA250117C00060000 | 2024-04-24 9:33AM EDT | 2025-01-17 | 18.15 | 17.90 | 18.25 | +1.10 | +6.45% | 1 | 3,145 | 41.85% |
| BABA250321C00060000 | 2024-04-24 9:56AM EDT | 2025-03-21 | 19.34 | 19.05 | 19.40 | +1.12 | +6.15% | 6 | 263 | 43.04% |
| BABA250620C00060000 | 2024-04-19 12:30PM EDT | 2025-06-20 | 16.80 | 20.60 | 21.00 | 0.00 | - | 2 | 451 | 44.55% |
| BABA251219C00060000 | 2024-04-19 3:21PM EDT | 2025-12-19 | 20.24 | 23.50 | 24.70 | 0.00 | - | 1 | 260 | 49.34% |
| BABA260116C00060000 | 2024-04-23 2:46PM EDT | 2026-01-16 | 23.00 | 23.75 | 24.35 | 0.00 | - | 3 | 2,917 | 47.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00060000 | 2024-04-23 10:42AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 325 | 152.54% |
| BABA240503P00060000 | 2024-04-23 12:22PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2,603 | 53.13% |
| BABA240510P00060000 | 2024-04-23 11:32AM EDT | 2024-05-10 | 0.50 | 0.01 | 0.10 | +0.48 | +2,400.00% | 1 | 28 | 53.52% |
| BABA240517P00060000 | 2024-04-24 10:18AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 134 | 3,237 | 41.41% |
| BABA240524P00060000 | 2024-04-24 9:32AM EDT | 2024-05-24 | 0.11 | 0.04 | 0.15 | -0.05 | -31.25% | 7 | 210 | 42.68% |
| BABA240531P00060000 | 2024-04-23 12:33PM EDT | 2024-05-31 | 0.10 | 0.06 | 0.23 | 0.00 | - | 11 | 52 | 42.09% |
| BABA240621P00060000 | 2024-04-24 10:19AM EDT | 2024-06-21 | 0.28 | 0.27 | 0.30 | -0.08 | -22.86% | 418 | 11,473 | 35.84% |
| BABA240719P00060000 | 2024-04-24 9:35AM EDT | 2024-07-19 | 0.54 | 0.52 | 0.58 | -0.12 | -18.18% | 1 | 5,224 | 34.91% |
| BABA240816P00060000 | 2024-04-23 12:13PM EDT | 2024-08-16 | 1.07 | 0.89 | 0.93 | 0.00 | - | 2 | 1,492 | 34.96% |
| BABA240920P00060000 | 2024-04-24 10:14AM EDT | 2024-09-20 | 1.28 | 1.25 | 1.30 | -0.21 | -14.09% | 4 | 8,891 | 34.28% |
| BABA241018P00060000 | 2024-04-23 12:39PM EDT | 2024-10-18 | 1.77 | 1.54 | 1.59 | 0.00 | - | 23 | 1,868 | 33.89% |
| BABA241115P00060000 | 2024-04-23 3:10PM EDT | 2024-11-15 | 2.21 | 1.95 | 2.04 | 0.00 | - | 1 | 835 | 34.77% |
| BABA241220P00060000 | 2024-04-24 10:17AM EDT | 2024-12-20 | 2.42 | 2.33 | 2.48 | -0.29 | -10.70% | 5,037 | 3,865 | 34.92% |
| BABA250117P00060000 | 2024-04-24 10:14AM EDT | 2025-01-17 | 2.75 | 2.65 | 2.99 | -0.25 | -8.33% | 11 | 9,999 | 35.97% |
| BABA250321P00060000 | 2024-04-23 11:02AM EDT | 2025-03-21 | 3.70 | 3.30 | 3.45 | 0.00 | - | 15 | 696 | 34.68% |
| BABA250620P00060000 | 2024-04-23 3:43PM EDT | 2025-06-20 | 4.55 | 4.25 | 4.40 | 0.00 | - | 261 | 2,869 | 34.76% |
| BABA251219P00060000 | 2024-04-23 1:02PM EDT | 2025-12-19 | 6.50 | 6.00 | 6.40 | 0.00 | - | 6 | 461 | 35.86% |
| BABA260116P00060000 | 2024-04-23 3:46PM EDT | 2026-01-16 | 6.85 | 6.30 | 6.65 | 0.00 | - | 375 | 4,029 | 35.88% |
© 2024 Yahoo. Todos os direitos reservados.