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
67.953,12 +944,48 (+1,41%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240802C00095000 | 2024-07-26 2:57PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 513 | 56.25% |
| BABA240809C00095000 | 2024-07-26 3:05PM EDT | 2024-08-09 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 10 | 452 | 50.00% |
| BABA240816C00095000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 11 | 4,231 | 46.88% |
| BABA240823C00095000 | 2024-07-26 3:57PM EDT | 2024-08-23 | 0.17 | 0.06 | 0.28 | +0.02 | +13.33% | 5 | 103 | 49.27% |
| BABA240830C00095000 | 2024-07-26 12:54PM EDT | 2024-08-30 | 0.21 | 0.15 | 0.23 | -0.02 | -8.70% | 3 | 96 | 42.29% |
| BABA240920C00095000 | 2024-07-26 1:36PM EDT | 2024-09-20 | 0.44 | 0.41 | 0.60 | +0.03 | +7.32% | 146 | 6,111 | 41.68% |
| BABA241018C00095000 | 2024-07-26 12:21PM EDT | 2024-10-18 | 0.77 | 0.74 | 0.79 | +0.05 | +6.94% | 108 | 1,624 | 36.67% |
| BABA241115C00095000 | 2024-07-26 2:19PM EDT | 2024-11-15 | 1.40 | 1.23 | 1.59 | -0.01 | -0.71% | 57 | 1,459 | 39.55% |
| BABA241220C00095000 | 2024-07-26 1:22PM EDT | 2024-12-20 | 1.99 | 1.91 | 2.02 | +0.02 | +1.02% | 15 | 1,705 | 37.65% |
| BABA250117C00095000 | 2024-07-26 12:16PM EDT | 2025-01-17 | 2.29 | 2.22 | 2.55 | -0.01 | -0.43% | 33 | 2,405 | 37.81% |
| BABA250321C00095000 | 2024-07-25 10:25AM EDT | 2025-03-21 | 3.05 | 3.45 | 3.60 | -0.35 | -10.29% | 1 | 373 | 37.59% |
| BABA250620C00095000 | 2024-07-23 9:30AM EDT | 2025-06-20 | 4.96 | 3.95 | 5.35 | 0.00 | - | 1 | 275 | 38.75% |
| BABA250919C00095000 | 2024-07-26 12:01PM EDT | 2025-09-19 | 6.15 | 6.20 | 7.10 | -0.60 | -8.89% | 16 | 272 | 39.96% |
| BABA251219C00095000 | 2024-07-23 12:10PM EDT | 2025-12-19 | 7.74 | 7.50 | 7.95 | -0.06 | -0.77% | 1 | 3,824 | 38.67% |
| BABA260116C00095000 | 2024-07-18 2:30PM EDT | 2026-01-16 | 8.70 | 8.05 | 8.75 | 0.00 | - | 102 | 248 | 39.86% |
| BABA261218C00095000 | 2024-07-23 9:45AM EDT | 2026-12-18 | 12.50 | 12.25 | 13.75 | 0.00 | - | 1 | 41 | 41.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240802P00095000 | 2024-07-24 12:34PM EDT | 2024-08-02 | 18.80 | 18.20 | 18.75 | 0.00 | - | 1 | 3 | 56.25% |
| BABA240809P00095000 | 2024-07-24 1:18PM EDT | 2024-08-09 | 18.80 | 18.05 | 18.75 | 0.00 | - | 1 | 1 | 69.73% |
| BABA240816P00095000 | 2024-07-26 2:27PM EDT | 2024-08-16 | 18.60 | 18.15 | 20.60 | -0.20 | -1.06% | 5 | 4 | 76.27% |
| BABA240823P00095000 | 2024-07-19 3:04PM EDT | 2024-08-23 | 19.54 | 18.20 | 19.60 | 0.00 | - | 9 | 9 | 54.25% |
| BABA240920P00095000 | 2024-07-26 11:17AM EDT | 2024-09-20 | 19.27 | 18.20 | 18.70 | +1.17 | +6.46% | 3 | 34 | 33.50% |
| BABA241018P00095000 | 2024-07-26 10:08AM EDT | 2024-10-18 | 20.00 | 18.40 | 18.80 | +1.65 | +8.99% | 2 | 38 | 29.52% |
| BABA241115P00095000 | 2024-07-12 10:53AM EDT | 2024-11-15 | 20.50 | 18.60 | 19.00 | +3.90 | +23.49% | 1 | 244 | 28.59% |
| BABA241220P00095000 | 2024-07-24 2:57PM EDT | 2024-12-20 | 19.76 | 18.75 | 19.35 | 0.00 | - | 1 | 15 | 28.61% |
| BABA250117P00095000 | 2024-07-26 1:24PM EDT | 2025-01-17 | 19.31 | 18.85 | 20.35 | -1.06 | -5.20% | 30 | 360 | 33.63% |
| BABA250321P00095000 | 2024-07-22 3:24PM EDT | 2025-03-21 | 19.40 | 19.45 | 19.95 | 0.00 | - | 1 | 389 | 26.50% |
| BABA250620P00095000 | 2024-06-11 11:47AM EDT | 2025-06-20 | 20.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1,122 | 0.00% |
| BABA250919P00095000 | 2024-06-28 9:53AM EDT | 2025-09-19 | 23.50 | 20.80 | 21.45 | 0.00 | - | 6 | 6 | 26.07% |
| BABA251219P00095000 | 2024-06-28 3:38PM EDT | 2025-12-19 | 24.81 | 20.80 | 22.20 | 0.00 | - | 4 | 4 | 26.11% |
| BABA260116P00095000 | 2024-06-04 1:28PM EDT | 2026-01-16 | 22.59 | 0.00 | 0.00 | 0.00 | - | 1 | 877 | 0.00% |
| BABA261218P00095000 | 2024-07-17 1:24PM EDT | 2026-12-18 | 24.30 | 23.85 | 24.85 | 0.00 | - | - | 1 | 26.13% |
© 2024 Yahoo. Todos os direitos reservados.