Mercado fechará em 3 h 16 min
BOVESPA
99.672,89 +843,62 (+0,85%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.977,52 +206,40 (+0,39%) PETROLEO CRU
71,70 +2,44 (+3,52%) OURO
1.958,60 -25,20 (-1,27%) Bitcoin USD
27.162,30 -665,29 (-2,39%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:44PM EDT. Mercado aberto.
Preço de exercício:70.00
Opções de comprapara31 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331C00070000 | 2023-03-27 10:43AM EDT | 2023-03-31 | 16.65 | 15.70 | 15.85 | -0.40 | -2.35% | 1 | 59 | 99.22% |
| BABA230406C00070000 | 2023-03-24 11:40AM EDT | 2023-04-06 | 16.95 | 15.80 | 16.00 | 0.00 | - | 7 | 26 | 75.59% |
| BABA230414C00070000 | 2023-03-27 10:25AM EDT | 2023-04-14 | 16.51 | 16.00 | 16.30 | -0.35 | -2.08% | 4 | 120 | 67.24% |
| BABA230421C00070000 | 2023-03-27 9:56AM EDT | 2023-04-21 | 17.10 | 16.20 | 16.40 | -0.10 | -0.58% | 4 | 2,023 | 61.57% |
| BABA230428C00070000 | 2023-03-23 2:50PM EDT | 2023-04-28 | 16.62 | 16.50 | 16.70 | 0.00 | - | 1 | 1,557 | 60.99% |
| BABA230519C00070000 | 2023-03-24 12:26PM EDT | 2023-05-19 | 19.22 | 17.35 | 17.55 | +1.37 | +7.68% | 1 | 235 | 59.35% |
| BABA230616C00070000 | 2023-03-24 10:18AM EDT | 2023-06-16 | 19.94 | 18.35 | 18.55 | +0.14 | +0.71% | 1 | 2,136 | 57.68% |
| BABA230721C00070000 | 2023-03-24 3:31PM EDT | 2023-07-21 | 20.70 | 19.45 | 19.70 | 0.00 | - | 4 | 141 | 56.48% |
| BABA230818C00070000 | 2023-03-23 12:39PM EDT | 2023-08-18 | 21.75 | 20.50 | 20.70 | 0.00 | - | 4 | 11 | 57.10% |
| BABA230915C00070000 | 2023-03-24 12:28PM EDT | 2023-09-15 | 21.60 | 21.25 | 21.50 | 0.00 | - | 1 | 205 | 56.57% |
| BABA231020C00070000 | 2023-03-23 10:30AM EDT | 2023-10-20 | 23.95 | 22.10 | 22.35 | 0.00 | - | 1 | 7 | 55.80% |
| BABA231117C00070000 | 2023-03-24 9:43AM EDT | 2023-11-17 | 24.52 | 22.75 | 23.15 | 0.00 | - | 3 | 139 | 55.71% |
| BABA231215C00070000 | 2023-03-21 11:55AM EDT | 2023-12-15 | 21.75 | 23.50 | 23.90 | 0.00 | - | 3 | 16 | 55.90% |
| BABA240119C00070000 | 2023-03-23 11:29AM EDT | 2024-01-19 | 26.33 | 24.40 | 24.80 | 0.00 | - | 1 | 3,298 | 56.13% |
| BABA240621C00070000 | 2023-03-23 12:15PM EDT | 2024-06-21 | 29.30 | 27.35 | 27.90 | 0.00 | - | 1 | 102 | 55.36% |
| BABA241220C00070000 | 2023-03-08 2:47PM EDT | 2024-12-20 | 32.51 | 29.65 | 31.65 | 0.00 | - | 2 | 118 | 54.97% |
| BABA250117C00070000 | 2023-03-23 11:25AM EDT | 2025-01-17 | 33.50 | 30.20 | 31.35 | 0.00 | - | 1 | 629 | 54.14% |
| BABA250620C00070000 | 2023-03-21 9:32AM EDT | 2025-06-20 | 30.00 | 30.40 | 34.20 | 0.00 | - | 2 | 18 | 52.44% |
| BABA251219C00070000 | 2023-03-24 3:36PM EDT | 2025-12-19 | 35.80 | 32.80 | 36.25 | 0.00 | - | 1 | 46 | 52.30% |
Opções de vendapara31 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331P00070000 | 2023-03-27 10:45AM EDT | 2023-03-31 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 131 | 2,233 | 75.00% |
| BABA230406P00070000 | 2023-03-27 11:50AM EDT | 2023-04-06 | 0.07 | 0.08 | 0.09 | -0.06 | -46.15% | 1 | 331 | 60.55% |
| BABA230414P00070000 | 2023-03-27 12:25PM EDT | 2023-04-14 | 0.24 | 0.21 | 0.26 | -0.06 | -20.00% | 7 | 733 | 55.66% |
| BABA230421P00070000 | 2023-03-27 12:14PM EDT | 2023-04-21 | 0.36 | 0.35 | 0.38 | -0.06 | -14.29% | 160 | 14,087 | 52.49% |
| BABA230428P00070000 | 2023-03-24 2:16PM EDT | 2023-04-28 | 0.64 | 0.53 | 0.60 | 0.00 | - | 39 | 197 | 52.05% |
| BABA230519P00070000 | 2023-03-27 11:37AM EDT | 2023-05-19 | 1.20 | 1.18 | 1.24 | -0.05 | -4.00% | 23 | 2,535 | 51.17% |
| BABA230616P00070000 | 2023-03-27 11:30AM EDT | 2023-06-16 | 1.96 | 1.94 | 1.99 | -0.08 | -3.92% | 410 | 12,755 | 49.83% |
| BABA230721P00070000 | 2023-03-27 9:54AM EDT | 2023-07-21 | 2.58 | 2.65 | 2.71 | -0.09 | -3.37% | 33 | 784 | 47.42% |
| BABA230818P00070000 | 2023-03-27 11:39AM EDT | 2023-08-18 | 3.45 | 3.40 | 3.50 | -0.05 | -1.43% | 59 | 1,113 | 47.86% |
| BABA230915P00070000 | 2023-03-23 3:11PM EDT | 2023-09-15 | 4.20 | 3.90 | 4.00 | 0.00 | - | 450 | 3,501 | 46.75% |
| BABA231020P00070000 | 2023-03-24 3:55PM EDT | 2023-10-20 | 4.65 | 4.50 | 4.65 | 0.00 | - | 1 | 240 | 46.03% |
| BABA231117P00070000 | 2023-03-20 11:29AM EDT | 2023-11-17 | 6.32 | 5.00 | 5.15 | 0.00 | - | 5 | 154 | 45.62% |
| BABA231215P00070000 | 2023-03-24 10:59AM EDT | 2023-12-15 | 5.59 | 5.40 | 5.65 | 0.00 | - | 2 | 614 | 45.37% |
| BABA240119P00070000 | 2023-03-27 11:33AM EDT | 2024-01-19 | 6.15 | 6.05 | 6.25 | -0.05 | -0.81% | 48 | 11,473 | 45.12% |
| BABA240621P00070000 | 2023-03-23 1:24PM EDT | 2024-06-21 | 8.00 | 7.90 | 8.40 | 0.00 | - | 4 | 1,494 | 43.76% |
| BABA241220P00070000 | 2023-03-15 9:30AM EDT | 2024-12-20 | 10.38 | 8.95 | 9.95 | 0.00 | - | 1 | 8 | 41.21% |
| BABA250117P00070000 | 2023-03-23 1:25PM EDT | 2025-01-17 | 9.95 | 9.60 | 10.15 | 0.00 | - | 2 | 3,209 | 40.86% |
| BABA250620P00070000 | 2023-03-21 1:39PM EDT | 2025-06-20 | 10.60 | 9.55 | 11.00 | 0.00 | - | 1 | 40 | 38.86% |
| BABA251219P00070000 | 2023-03-16 1:52PM EDT | 2025-12-19 | 12.60 | 10.55 | 12.00 | 0.00 | - | 2 | 135 | 37.31% |
© 2023 Yahoo. Todos os direitos reservados.
