Mercado fechará em 2 h 12 min
BOVESPA
126.531,03 +1.885,45 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.492,62 +406,78 (+0,71%) PETROLEO CRU
83,83 +0,26 (+0,31%) OURO
2.348,20 +5,70 (+0,24%) Bitcoin USD
64.019,54 -549,09 (-0,85%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:48PM EDT. Mercado aberto.
Preço de exercício:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00065000 | 2024-04-26 1:13PM EDT | 2024-04-26 | 10.45 | 10.45 | 10.55 | +0.70 | +7.18% | 30 | 530 | 0.00% |
| BABA240503C00065000 | 2024-04-24 2:40PM EDT | 2024-05-03 | 9.55 | 10.55 | 11.25 | 0.00 | - | 7 | 191 | 71.00% |
| BABA240510C00065000 | 2024-04-26 1:33PM EDT | 2024-05-10 | 10.72 | 10.65 | 10.80 | +1.59 | +17.42% | 51 | 164 | 46.19% |
| BABA240517C00065000 | 2024-04-26 1:04PM EDT | 2024-05-17 | 10.85 | 10.85 | 10.95 | +0.49 | +4.73% | 26 | 1,731 | 44.78% |
| BABA240524C00065000 | 2024-04-26 1:33PM EDT | 2024-05-24 | 11.11 | 11.05 | 11.15 | +0.91 | +8.92% | 37 | 41 | 44.82% |
| BABA240531C00065000 | 2024-04-26 9:35AM EDT | 2024-05-31 | 12.00 | 11.05 | 11.30 | +1.15 | +10.60% | 50 | 214 | 43.56% |
| BABA240621C00065000 | 2024-04-26 10:11AM EDT | 2024-06-21 | 12.04 | 11.40 | 11.75 | +0.98 | +8.86% | 89 | 2,968 | 41.43% |
| BABA240719C00065000 | 2024-04-26 12:03PM EDT | 2024-07-19 | 11.74 | 11.80 | 12.00 | +0.16 | +1.38% | 6 | 3,047 | 36.69% |
| BABA240816C00065000 | 2024-04-24 10:03AM EDT | 2024-08-16 | 11.23 | 12.50 | 12.65 | 0.00 | - | 33 | 666 | 37.54% |
| BABA240920C00065000 | 2024-04-26 12:20PM EDT | 2024-09-20 | 13.12 | 13.05 | 13.60 | +0.62 | +4.96% | 23 | 3,475 | 39.48% |
| BABA241018C00065000 | 2024-04-25 9:49AM EDT | 2024-10-18 | 12.95 | 13.85 | 14.15 | 0.00 | - | 1 | 222 | 39.58% |
| BABA241115C00065000 | 2024-04-16 3:56PM EDT | 2024-11-15 | 15.95 | 14.75 | 15.00 | +5.15 | +47.69% | 1 | 212 | 41.47% |
| BABA241220C00065000 | 2024-04-26 12:13PM EDT | 2024-12-20 | 15.22 | 15.35 | 15.65 | +0.62 | +4.25% | 22 | 515 | 41.55% |
| BABA250117C00065000 | 2024-04-26 12:20PM EDT | 2025-01-17 | 15.75 | 15.75 | 16.05 | +0.45 | +2.94% | 16 | 1,281 | 41.19% |
| BABA250321C00065000 | 2024-04-26 9:38AM EDT | 2025-03-21 | 18.00 | 16.70 | 17.40 | +1.15 | +6.82% | 100 | 208 | 42.65% |
| BABA250620C00065000 | 2024-04-25 3:12PM EDT | 2025-06-20 | 18.50 | 18.85 | 19.15 | 0.00 | - | 7 | 981 | 44.09% |
| BABA251219C00065000 | 2024-04-19 11:03AM EDT | 2025-12-19 | 17.30 | 21.95 | 22.25 | 0.00 | - | 1 | 137 | 46.14% |
| BABA260116C00065000 | 2024-04-26 11:46AM EDT | 2026-01-16 | 22.24 | 21.95 | 22.60 | +0.32 | +1.46% | 9 | 1,049 | 46.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00065000 | 2024-04-26 11:14AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,668 | 109.38% |
| BABA240503P00065000 | 2024-04-26 1:20PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 34 | 4,421 | 45.31% |
| BABA240510P00065000 | 2024-04-26 1:19PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 17 | 506 | 38.09% |
| BABA240517P00065000 | 2024-04-26 1:31PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.14 | 0.00 | - | 190 | 24,304 | 37.89% |
| BABA240524P00065000 | 2024-04-26 1:03PM EDT | 2024-05-24 | 0.26 | 0.23 | 0.26 | +0.02 | +8.33% | 14 | 385 | 37.84% |
| BABA240531P00065000 | 2024-04-26 11:59AM EDT | 2024-05-31 | 0.34 | 0.32 | 0.36 | -0.02 | -5.56% | 25 | 268 | 36.87% |
| BABA240621P00065000 | 2024-04-26 1:30PM EDT | 2024-06-21 | 0.62 | 0.60 | 0.63 | -0.02 | -3.17% | 732 | 15,571 | 34.38% |
| BABA240719P00065000 | 2024-04-26 12:45PM EDT | 2024-07-19 | 1.06 | 1.02 | 1.05 | 0.00 | - | 179 | 8,401 | 33.42% |
| BABA240816P00065000 | 2024-04-26 12:28PM EDT | 2024-08-16 | 1.60 | 1.55 | 1.60 | -0.05 | -3.03% | 22 | 925 | 34.16% |
| BABA240920P00065000 | 2024-04-26 12:35PM EDT | 2024-09-20 | 2.10 | 2.06 | 2.09 | -0.01 | -0.47% | 223 | 7,230 | 33.51% |
| BABA241018P00065000 | 2024-04-26 10:29AM EDT | 2024-10-18 | 2.28 | 2.40 | 2.43 | -0.20 | -8.06% | 12 | 347 | 32.96% |
| BABA241115P00065000 | 2024-04-25 2:35PM EDT | 2024-11-15 | 3.04 | 2.88 | 2.95 | 0.00 | - | 61 | 343 | 33.68% |
| BABA241220P00065000 | 2024-04-26 1:06PM EDT | 2024-12-20 | 3.42 | 3.35 | 3.45 | -0.16 | -4.47% | 6 | 2,637 | 33.75% |
| BABA250117P00065000 | 2024-04-26 12:12PM EDT | 2025-01-17 | 3.80 | 3.70 | 3.80 | -0.05 | -1.30% | 167 | 6,909 | 33.64% |
| BABA250321P00065000 | 2024-04-26 9:37AM EDT | 2025-03-21 | 4.45 | 4.50 | 4.65 | -0.40 | -8.25% | 2 | 1,361 | 33.92% |
| BABA250620P00065000 | 2024-04-26 10:10AM EDT | 2025-06-20 | 5.43 | 5.50 | 5.60 | -0.32 | -5.57% | 29 | 3,707 | 33.58% |
| BABA251219P00065000 | 2024-04-26 10:04AM EDT | 2025-12-19 | 7.45 | 7.55 | 7.75 | -0.40 | -5.10% | 11 | 864 | 34.62% |
| BABA260116P00065000 | 2024-04-26 11:10AM EDT | 2026-01-16 | 7.80 | 7.75 | 8.05 | -0.20 | -2.50% | 88 | 4,351 | 34.73% |
© 2024 Yahoo. Todos os direitos reservados.