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
39.503,80 +736,93 (+1,90%)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231208C00060000 | 2023-11-30 11:00AM EST | 2023-12-08 | 14.70 | 13.65 | 14.35 | 0.00 | - | 5 | 25 | 64.06% |
| BABA231215C00060000 | 2023-11-27 10:44AM EST | 2023-12-15 | 17.65 | 13.65 | 14.90 | 0.00 | - | 1 | 145 | 74.80% |
| BABA231222C00060000 | 2023-12-01 3:17PM EST | 2023-12-22 | 14.25 | 14.00 | 14.55 | -5.12 | -26.43% | 4 | 8 | 60.25% |
| BABA231229C00060000 | 2023-11-29 9:37AM EST | 2023-12-29 | 13.30 | 13.65 | 14.45 | -2.10 | -13.64% | 1 | 35 | 58.35% |
| BABA240119C00060000 | 2023-12-01 3:45PM EST | 2024-01-19 | 14.25 | 14.05 | 14.85 | -0.75 | -5.00% | 65 | 1,649 | 52.37% |
| BABA240216C00060000 | 2023-12-01 3:41PM EST | 2024-02-16 | 14.50 | 13.55 | 15.15 | -0.60 | -3.97% | 61 | 164 | 45.92% |
| BABA240315C00060000 | 2023-12-01 2:30PM EST | 2024-03-15 | 14.85 | 15.00 | 15.20 | -0.55 | -3.57% | 66 | 424 | 39.84% |
| BABA240419C00060000 | 2023-12-01 11:00AM EST | 2024-04-19 | 14.65 | 15.65 | 15.95 | -1.35 | -8.44% | 7 | 544 | 41.35% |
| BABA240621C00060000 | 2023-12-01 3:59PM EST | 2024-06-21 | 17.30 | 16.80 | 17.30 | -0.27 | -1.54% | 29 | 691 | 43.30% |
| BABA240719C00060000 | 2023-12-01 10:10AM EST | 2024-07-19 | 16.78 | 16.55 | 18.20 | -0.97 | -5.46% | 3 | 82 | 45.80% |
| BABA240920C00060000 | 2023-12-01 3:55PM EST | 2024-09-20 | 18.73 | 18.15 | 19.50 | -0.37 | -1.94% | 232 | 147 | 47.00% |
| BABA241220C00060000 | 2023-11-29 2:32PM EST | 2024-12-20 | 19.00 | 20.15 | 21.00 | -2.07 | -9.82% | 2 | 207 | 47.34% |
| BABA250117C00060000 | 2023-12-01 2:59PM EST | 2025-01-17 | 20.65 | 20.50 | 20.75 | -0.44 | -2.09% | 43 | 725 | 44.70% |
| BABA250620C00060000 | 2023-11-29 12:45PM EST | 2025-06-20 | 23.55 | 22.35 | 23.20 | 0.00 | - | 1 | 86 | 46.44% |
| BABA251219C00060000 | 2023-12-01 9:30AM EST | 2025-12-19 | 24.50 | 24.65 | 26.00 | -1.85 | -7.02% | 1 | 202 | 48.57% |
| BABA260116C00060000 | 2023-12-01 3:35PM EST | 2026-01-16 | 25.50 | 24.90 | 25.75 | -0.70 | -2.67% | 15 | 317 | 46.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231208P00060000 | 2023-12-01 1:00PM EST | 2023-12-08 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,448 | 125 | 64.06% |
| BABA231215P00060000 | 2023-12-01 11:16AM EST | 2023-12-15 | 0.05 | 0.01 | 0.05 | 0.00 | - | 484 | 4,362 | 50.39% |
| BABA231222P00060000 | 2023-12-01 12:11PM EST | 2023-12-22 | 0.07 | 0.02 | 0.11 | +0.01 | +16.67% | 2 | 38 | 49.71% |
| BABA231229P00060000 | 2023-12-01 3:07PM EST | 2023-12-29 | 0.10 | 0.02 | 0.11 | +0.02 | +25.00% | 43 | 590 | 42.77% |
| BABA240119P00060000 | 2023-12-01 3:48PM EST | 2024-01-19 | 0.27 | 0.25 | 0.28 | 0.00 | - | 347 | 13,475 | 38.77% |
| BABA240216P00060000 | 2023-12-01 3:00PM EST | 2024-02-16 | 0.57 | 0.56 | 0.60 | -0.01 | -1.72% | 273 | 4,308 | 37.40% |
| BABA240315P00060000 | 2023-12-01 3:57PM EST | 2024-03-15 | 1.02 | 1.01 | 1.06 | +0.07 | +7.37% | 85 | 3,788 | 38.09% |
| BABA240419P00060000 | 2023-12-01 3:27PM EST | 2024-04-19 | 1.44 | 1.43 | 1.52 | +0.07 | +5.11% | 506 | 1,151 | 37.45% |
| BABA240621P00060000 | 2023-12-01 2:45PM EST | 2024-06-21 | 2.31 | 2.26 | 2.35 | +0.18 | +8.45% | 1,719 | 6,255 | 37.04% |
| BABA240719P00060000 | 2023-12-01 3:58PM EST | 2024-07-19 | 2.60 | 2.59 | 2.62 | +0.22 | +9.24% | 1,736 | 310 | 36.41% |
| BABA240920P00060000 | 2023-12-01 2:34PM EST | 2024-09-20 | 3.40 | 3.25 | 3.45 | +0.25 | +7.94% | 102 | 607 | 36.71% |
| BABA241220P00060000 | 2023-12-01 2:10PM EST | 2024-12-20 | 4.40 | 4.25 | 4.50 | +0.30 | +7.32% | 4 | 1,498 | 36.74% |
| BABA250117P00060000 | 2023-12-01 3:16PM EST | 2025-01-17 | 4.65 | 4.55 | 4.70 | +0.20 | +4.49% | 195 | 4,006 | 36.30% |
| BABA250620P00060000 | 2023-12-01 9:39AM EST | 2025-06-20 | 6.10 | 5.85 | 6.40 | +0.25 | +4.27% | 6 | 662 | 36.93% |
| BABA251219P00060000 | 2023-12-01 9:38AM EST | 2025-12-19 | 7.60 | 6.90 | 7.80 | +0.60 | +8.57% | 2 | 195 | 36.28% |
| BABA260116P00060000 | 2023-12-01 2:28PM EST | 2026-01-16 | 6.90 | 7.40 | 8.05 | -0.60 | -8.00% | 19 | 404 | 36.35% |
© 2023 Yahoo. Todos os direitos reservados.