Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.534,43 -1.335,12 (-2,06%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00075000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 1,428 | 5,766 | 36.52% |
| BABA240503C00075000 | 2024-04-19 3:42PM EDT | 2024-05-03 | 0.23 | 0.22 | 0.23 | -0.03 | -11.54% | 855 | 2,664 | 33.25% |
| BABA240510C00075000 | 2024-04-19 3:39PM EDT | 2024-05-10 | 0.44 | 0.43 | 0.45 | -0.02 | -4.35% | 1,189 | 2,762 | 33.25% |
| BABA240517C00075000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 0.99 | 0.97 | 0.99 | +0.03 | +3.13% | 5,849 | 21,722 | 38.87% |
| BABA240524C00075000 | 2024-04-19 2:57PM EDT | 2024-05-24 | 1.27 | 1.22 | 1.28 | +0.02 | +1.60% | 142 | 1,224 | 39.01% |
| BABA240531C00075000 | 2024-04-19 3:55PM EDT | 2024-05-31 | 1.46 | 1.44 | 1.49 | +0.01 | +0.69% | 44 | 1,438 | 38.31% |
| BABA240621C00075000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 1.99 | 2.00 | 2.04 | -0.04 | -1.97% | 1,308 | 21,259 | 36.74% |
| BABA240719C00075000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 2.65 | 2.61 | 2.66 | +0.03 | +1.15% | 371 | 11,757 | 35.50% |
| BABA240816C00075000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 3.50 | 3.40 | 3.55 | +0.01 | +0.29% | 94 | 5,039 | 37.01% |
| BABA240920C00075000 | 2024-04-19 3:43PM EDT | 2024-09-20 | 4.33 | 4.30 | 4.40 | +0.13 | +3.10% | 112 | 29,004 | 37.43% |
| BABA241018C00075000 | 2024-04-19 1:04PM EDT | 2024-10-18 | 4.77 | 4.90 | 5.05 | -0.18 | -3.64% | 21 | 1,243 | 37.84% |
| BABA241115C00075000 | 2024-04-19 12:09PM EDT | 2024-11-15 | 5.70 | 5.40 | 5.85 | -0.45 | -7.32% | 25 | 399 | 39.09% |
| BABA241220C00075000 | 2024-04-19 1:36PM EDT | 2024-12-20 | 6.40 | 6.50 | 6.65 | -0.10 | -1.54% | 14 | 6,542 | 39.76% |
| BABA250117C00075000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 6.95 | 6.90 | 7.10 | +0.05 | +0.72% | 194 | 15,707 | 39.56% |
| BABA250321C00075000 | 2024-04-18 2:47PM EDT | 2025-03-21 | 8.24 | 8.15 | 8.45 | 0.00 | - | 7 | 2,750 | 40.77% |
| BABA250620C00075000 | 2024-04-19 3:36PM EDT | 2025-06-20 | 9.90 | 10.05 | 10.30 | -0.07 | -0.70% | 9 | 1,541 | 42.37% |
| BABA251219C00075000 | 2024-04-19 10:05AM EDT | 2025-12-19 | 13.10 | 12.95 | 14.60 | -0.40 | -2.96% | 11 | 797 | 47.64% |
| BABA260116C00075000 | 2024-04-19 3:21PM EDT | 2026-01-16 | 13.85 | 13.65 | 14.80 | +0.20 | +1.47% | 10 | 4,785 | 47.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00075000 | 2024-04-19 3:04PM EDT | 2024-04-26 | 5.89 | 5.50 | 7.10 | -0.30 | -4.85% | 69 | 703 | 54.10% |
| BABA240503P00075000 | 2024-04-19 3:29PM EDT | 2024-05-03 | 6.10 | 5.95 | 6.35 | -0.09 | -1.45% | 203 | 494 | 39.84% |
| BABA240510P00075000 | 2024-04-19 11:50AM EDT | 2024-05-10 | 6.39 | 6.10 | 7.25 | +0.45 | +7.58% | 7 | 160 | 51.12% |
| BABA240517P00075000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 6.75 | 6.55 | 6.70 | +0.05 | +0.75% | 116 | 11,957 | 35.06% |
| BABA240524P00075000 | 2024-04-19 2:06PM EDT | 2024-05-24 | 6.90 | 4.75 | 7.30 | +0.15 | +2.22% | 7 | 175 | 40.28% |
| BABA240531P00075000 | 2024-04-19 3:36PM EDT | 2024-05-31 | 7.05 | 6.90 | 7.05 | -0.02 | -0.28% | 141 | 114 | 33.52% |
| BABA240621P00075000 | 2024-04-19 3:48PM EDT | 2024-06-21 | 7.50 | 7.40 | 7.50 | 0.00 | - | 244 | 24,991 | 32.11% |
| BABA240719P00075000 | 2024-04-19 3:48PM EDT | 2024-07-19 | 8.23 | 8.10 | 8.20 | +0.03 | +0.37% | 109 | 12,723 | 32.43% |
| BABA240816P00075000 | 2024-04-18 1:04PM EDT | 2024-08-16 | 8.78 | 8.70 | 8.85 | 0.00 | - | 2 | 3,845 | 32.81% |
| BABA240920P00075000 | 2024-04-19 11:25AM EDT | 2024-09-20 | 9.65 | 9.25 | 10.45 | +0.56 | +6.16% | 590 | 22,689 | 38.14% |
| BABA241018P00075000 | 2024-04-17 10:52AM EDT | 2024-10-18 | 9.55 | 9.60 | 10.05 | 0.00 | - | 2 | 512 | 32.97% |
| BABA241115P00075000 | 2024-04-19 12:37PM EDT | 2024-11-15 | 10.45 | 10.10 | 10.35 | +0.62 | +6.31% | 1 | 192 | 32.17% |
| BABA241220P00075000 | 2024-04-19 3:57PM EDT | 2024-12-20 | 10.68 | 10.60 | 10.90 | -0.17 | -1.57% | 8 | 7,081 | 32.27% |
| BABA250117P00075000 | 2024-04-19 12:17PM EDT | 2025-01-17 | 11.11 | 10.85 | 11.20 | +0.01 | +0.09% | 14 | 12,759 | 31.85% |
| BABA250321P00075000 | 2024-04-19 10:10AM EDT | 2025-03-21 | 11.90 | 11.65 | 11.95 | +0.41 | +3.57% | 16 | 589 | 31.58% |
| BABA250620P00075000 | 2024-04-16 10:26AM EDT | 2025-06-20 | 12.70 | 12.55 | 13.00 | 0.00 | - | 10 | 3,054 | 31.56% |
| BABA251219P00075000 | 2024-04-17 12:02PM EDT | 2025-12-19 | 15.00 | 14.05 | 15.75 | 0.00 | - | 5 | 663 | 34.16% |
| BABA260116P00075000 | 2024-04-19 1:39PM EDT | 2026-01-16 | 15.25 | 14.65 | 15.80 | -0.26 | -1.68% | 41 | 3,262 | 33.54% |
© 2024 Yahoo. Todos os direitos reservados.