Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.190,48 +1.475,28 (+2,18%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:85.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240802C00085000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 1,091 | 2,941 | 38.67% |
| BABA240809C00085000 | 2024-07-26 3:29PM EDT | 2024-08-09 | 0.15 | 0.17 | 0.20 | -0.09 | -37.50% | 408 | 634 | 37.31% |
| BABA240816C00085000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.50 | 0.48 | 0.52 | +0.02 | +4.17% | 754 | 12,165 | 39.60% |
| BABA240823C00085000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 0.80 | 0.78 | 0.85 | +0.08 | +11.11% | 43 | 8,427 | 40.50% |
| BABA240830C00085000 | 2024-07-26 1:27PM EDT | 2024-08-30 | 0.97 | 0.95 | 1.00 | +0.07 | +7.78% | 92 | 1,297 | 38.50% |
| BABA240920C00085000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 1.51 | 1.50 | 1.56 | +0.18 | +13.53% | 658 | 8,347 | 36.57% |
| BABA241018C00085000 | 2024-07-26 3:08PM EDT | 2024-10-18 | 2.17 | 2.19 | 2.26 | +0.18 | +9.05% | 251 | 4,071 | 35.57% |
| BABA241115C00085000 | 2024-07-26 12:19PM EDT | 2024-11-15 | 3.20 | 3.30 | 3.40 | +0.15 | +4.92% | 11 | 2,440 | 38.28% |
| BABA241220C00085000 | 2024-07-26 12:45PM EDT | 2024-12-20 | 4.04 | 3.75 | 4.15 | +0.09 | +2.28% | 16 | 3,701 | 37.54% |
| BABA250117C00085000 | 2024-07-26 3:26PM EDT | 2025-01-17 | 4.55 | 4.35 | 4.75 | +0.25 | +5.81% | 124 | 4,198 | 37.37% |
| BABA250321C00085000 | 2024-07-25 11:27AM EDT | 2025-03-21 | 5.80 | 5.90 | 6.55 | 0.00 | - | 409 | 600 | 39.53% |
| BABA250620C00085000 | 2024-07-26 1:42PM EDT | 2025-06-20 | 7.80 | 6.80 | 8.65 | +0.05 | +0.65% | 3 | 1,633 | 40.91% |
| BABA250919C00085000 | 2024-07-22 12:21PM EDT | 2025-09-19 | 9.65 | 8.95 | 9.60 | 0.00 | - | 5 | 330 | 39.11% |
| BABA251219C00085000 | 2024-07-26 9:59AM EDT | 2025-12-19 | 10.15 | 10.65 | 11.40 | -0.50 | -4.69% | 6 | 5,505 | 40.44% |
| BABA260116C00085000 | 2024-07-23 12:22PM EDT | 2026-01-16 | 10.75 | 11.10 | 11.95 | -0.60 | -5.29% | 1 | 214 | 40.86% |
| BABA261218C00085000 | 2024-07-24 12:27PM EDT | 2026-12-18 | 16.00 | 15.25 | 17.10 | 0.00 | - | 2 | 17 | 43.03% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240802P00085000 | 2024-07-26 3:02PM EDT | 2024-08-02 | 8.75 | 8.25 | 8.70 | +0.20 | +2.34% | 9 | 0 | 54.69% |
| BABA240809P00085000 | 2024-07-23 3:48PM EDT | 2024-08-09 | 8.70 | 8.15 | 8.95 | -0.32 | -3.55% | 14 | 102 | 47.31% |
| BABA240816P00085000 | 2024-07-26 1:48PM EDT | 2024-08-16 | 8.71 | 8.40 | 9.10 | -0.74 | -7.83% | 6 | 296 | 42.14% |
| BABA240823P00085000 | 2024-07-22 10:01AM EDT | 2024-08-23 | 9.22 | 8.65 | 9.10 | 0.00 | - | 4 | 16 | 36.50% |
| BABA240906P00085000 | 2024-07-26 12:50PM EDT | 2024-09-06 | 9.30 | 8.80 | 9.65 | -0.63 | -6.34% | 5 | - | 37.53% |
| BABA240920P00085000 | 2024-07-26 12:23PM EDT | 2024-09-20 | 9.55 | 9.35 | 9.80 | -0.46 | -4.60% | 1 | 543 | 34.16% |
| BABA241018P00085000 | 2024-07-26 2:42PM EDT | 2024-10-18 | 10.00 | 9.40 | 9.90 | -0.27 | -2.63% | 92 | 198 | 28.76% |
| BABA241115P00085000 | 2024-07-25 12:05PM EDT | 2024-11-15 | 11.07 | 10.30 | 10.65 | 0.00 | - | 1 | 132 | 30.27% |
| BABA241220P00085000 | 2024-07-26 11:40AM EDT | 2024-12-20 | 11.38 | 10.65 | 11.30 | +0.10 | +0.89% | 20 | 31 | 30.21% |
| BABA250117P00085000 | 2024-07-26 9:34AM EDT | 2025-01-17 | 12.20 | 10.05 | 11.30 | +0.55 | +4.72% | 19 | 636 | 27.70% |
| BABA250321P00085000 | 2024-07-22 3:24PM EDT | 2025-03-21 | 11.80 | 11.85 | 13.15 | 0.00 | - | 1 | 127 | 31.77% |
| BABA250620P00085000 | 2024-07-17 3:59PM EDT | 2025-06-20 | 13.30 | 12.40 | 14.35 | 0.00 | - | 2 | 14 | 31.29% |
| BABA250919P00085000 | 2024-06-21 11:26AM EDT | 2025-09-19 | 15.90 | 13.75 | 17.50 | 0.00 | - | 5 | 5 | 37.40% |
| BABA251219P00085000 | 2024-07-11 2:59PM EDT | 2025-12-19 | 14.45 | 14.15 | 15.40 | 0.00 | - | 1 | 8 | 28.06% |
| BABA260116P00085000 | 2024-07-11 1:31PM EDT | 2026-01-16 | 14.60 | 13.85 | 15.65 | 0.00 | - | 71 | 118 | 28.01% |
| BABA261218P00085000 | 2024-07-26 2:31PM EDT | 2026-12-18 | 18.00 | 17.60 | 18.45 | -0.77 | -4.10% | 1 | 1 | 27.94% |
© 2024 Yahoo. Todos os direitos reservados.