Mercado fechado
BOVESPA
116.565,17 +834,17 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,92 (-1,32%) PETROLEO CRU
91,07 +0,28 (+0,31%) OURO
1.862,40 -3,70 (-0,20%) Bitcoin USD
27.936,55 +928,69 (+3,44%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pós-fechamento:
Preço de exercício:85.00
Opções de comprapara6 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231006C00085000 | 2023-09-29 3:52PM EDT | 2023-10-06 | 2.64 | 2.51 | 2.68 | +0.68 | +34.69% | 258 | 530 | 37.99% |
| BABA231013C00085000 | 2023-09-29 3:45PM EDT | 2023-10-13 | 3.25 | 3.20 | 3.35 | +0.44 | +15.66% | 131 | 161 | 36.82% |
| BABA231020C00085000 | 2023-09-29 3:55PM EDT | 2023-10-20 | 3.85 | 3.85 | 3.95 | +0.50 | +14.93% | 528 | 8,138 | 37.43% |
| BABA231027C00085000 | 2023-09-29 2:29PM EDT | 2023-10-27 | 4.30 | 4.25 | 4.45 | +0.59 | +15.90% | 11 | 50 | 37.70% |
| BABA231103C00085000 | 2023-09-29 3:40PM EDT | 2023-11-03 | 4.85 | 4.75 | 5.00 | +0.59 | +13.85% | 32 | 113 | 38.97% |
| BABA231110C00085000 | 2023-09-29 1:09PM EDT | 2023-11-10 | 5.28 | 5.25 | 5.40 | +5.28 | +12.34% | 12 | 19 | 39.01% |
| BABA231117C00085000 | 2023-09-29 3:59PM EDT | 2023-11-17 | 6.05 | 6.00 | 6.10 | +0.50 | +9.01% | 60 | 12,384 | 41.76% |
| BABA231215C00085000 | 2023-09-29 3:58PM EDT | 2023-12-15 | 7.37 | 7.30 | 7.40 | +0.64 | +9.51% | 65 | 15,069 | 41.59% |
| BABA240119C00085000 | 2023-09-29 3:55PM EDT | 2024-01-19 | 8.65 | 8.55 | 8.70 | +0.71 | +8.94% | 160 | 9,395 | 41.37% |
| BABA240216C00085000 | 2023-09-28 1:55PM EDT | 2024-02-16 | 9.00 | 9.65 | 9.80 | 0.00 | - | 4 | 447 | 42.22% |
| BABA240315C00085000 | 2023-09-29 3:54PM EDT | 2024-03-15 | 10.86 | 10.70 | 10.90 | +0.81 | +8.06% | 16 | 992 | 43.33% |
| BABA240419C00085000 | 2023-09-29 9:43AM EDT | 2024-04-19 | 12.49 | 11.75 | 11.95 | +0.97 | +8.42% | 1 | 413 | 43.57% |
| BABA240621C00085000 | 2023-09-29 2:01PM EDT | 2024-06-21 | 13.71 | 13.70 | 13.95 | +0.54 | +4.10% | 6 | 3,077 | 45.01% |
| BABA241220C00085000 | 2023-09-29 11:13AM EDT | 2024-12-20 | 18.55 | 18.35 | 18.75 | +0.45 | +2.49% | 1 | 647 | 47.66% |
| BABA250117C00085000 | 2023-09-29 11:01AM EDT | 2025-01-17 | 19.30 | 18.95 | 19.25 | +1.04 | +5.70% | 29 | 1,169 | 47.57% |
| BABA250620C00085000 | 2023-09-27 12:45PM EDT | 2025-06-20 | 21.69 | 21.65 | 22.35 | 0.00 | - | 11 | 153 | 48.54% |
| BABA251219C00085000 | 2023-09-29 10:48AM EDT | 2025-12-19 | 25.30 | 24.90 | 26.00 | +1.20 | +4.98% | 1 | 584 | 50.34% |
| BABA260116C00085000 | 2023-09-29 1:59PM EDT | 2026-01-16 | 25.90 | 25.30 | 26.00 | +1.14 | +4.60% | 4 | 85 | 49.49% |
Opções de vendapara6 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231006P00085000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 0.73 | 0.70 | 0.73 | -0.53 | -42.06% | 3,245 | 2,552 | 32.67% |
| BABA231013P00085000 | 2023-09-29 3:42PM EDT | 2023-10-13 | 1.33 | 1.33 | 1.39 | -0.73 | -35.44% | 112 | 315 | 33.25% |
| BABA231020P00085000 | 2023-09-29 3:53PM EDT | 2023-10-20 | 1.77 | 1.84 | 1.87 | -0.71 | -28.63% | 175 | 16,813 | 33.06% |
| BABA231027P00085000 | 2023-09-29 3:54PM EDT | 2023-10-27 | 2.17 | 2.21 | 2.28 | -0.71 | -24.65% | 88 | 148 | 32.98% |
| BABA231103P00085000 | 2023-09-29 12:52PM EDT | 2023-11-03 | 2.57 | 2.58 | 2.68 | -0.73 | -22.12% | 24 | 39 | 33.31% |
| BABA231110P00085000 | 2023-09-29 2:28PM EDT | 2023-11-10 | 3.02 | 2.96 | 3.05 | +3.02 | -20.94% | 12 | 2 | 33.62% |
| BABA231117P00085000 | 2023-09-29 3:58PM EDT | 2023-11-17 | 3.64 | 3.60 | 3.70 | -0.71 | -16.32% | 73 | 16,895 | 36.39% |
| BABA231215P00085000 | 2023-09-29 2:55PM EDT | 2023-12-15 | 4.55 | 4.60 | 4.70 | -0.64 | -12.33% | 48 | 21,013 | 35.40% |
| BABA240119P00085000 | 2023-09-29 3:52PM EDT | 2024-01-19 | 5.40 | 5.45 | 5.55 | -0.95 | -14.96% | 174 | 17,137 | 33.84% |
| BABA240216P00085000 | 2023-09-29 1:54PM EDT | 2024-02-16 | 6.22 | 6.15 | 6.30 | -0.68 | -9.86% | 12 | 1,284 | 33.83% |
| BABA240315P00085000 | 2023-09-29 3:54PM EDT | 2024-03-15 | 6.85 | 6.90 | 7.00 | -0.65 | -8.67% | 26 | 4,048 | 33.91% |
| BABA240419P00085000 | 2023-09-29 3:32PM EDT | 2024-04-19 | 7.45 | 7.45 | 7.65 | -0.60 | -7.45% | 2 | 1,123 | 33.42% |
| BABA240621P00085000 | 2023-09-29 2:43PM EDT | 2024-06-21 | 8.80 | 8.70 | 8.85 | -0.42 | -4.56% | 6 | 11,948 | 33.34% |
| BABA241220P00085000 | 2023-09-25 2:24PM EDT | 2024-12-20 | 11.46 | 11.35 | 11.60 | 0.00 | - | 1 | 889 | 33.04% |
| BABA250117P00085000 | 2023-09-28 11:14AM EDT | 2025-01-17 | 12.60 | 11.75 | 11.95 | 0.00 | - | 202 | 2,951 | 32.97% |
| BABA250620P00085000 | 2023-09-29 9:59AM EDT | 2025-06-20 | 13.43 | 12.90 | 13.55 | -0.07 | -0.52% | 1 | 184 | 32.29% |
| BABA251219P00085000 | 2023-09-26 11:15AM EDT | 2025-12-19 | 15.65 | 14.40 | 15.20 | 0.00 | - | 2 | 2,331 | 31.76% |
| BABA260116P00085000 | 2023-09-28 1:21PM EDT | 2026-01-16 | 15.35 | 14.90 | 15.45 | 0.00 | - | 13 | 211 | 31.72% |
© 2023 Yahoo. Todos os direitos reservados.
