Mercado fechado
BOVESPA
99.670,47 +841,20 (+0,85%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.851,42 +80,30 (+0,15%) PETROLEO CRU
72,82 +0,01 (+0,01%) OURO
1.958,20 +4,40 (+0,23%) Bitcoin USD
27.118,19 -890,38 (-3,18%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pós-fechamento:
Preço de exercício:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331C00095000 | 2023-03-27 3:59PM EDT | 2023-03-31 | 0.14 | 0.11 | 0.14 | -0.33 | -70.21% | 5,102 | 3,676 | 52.15% |
| BABA230406C00095000 | 2023-03-27 3:48PM EDT | 2023-04-06 | 0.50 | 0.45 | 0.50 | -0.36 | -41.86% | 298 | 1,671 | 49.81% |
| BABA230414C00095000 | 2023-03-27 3:38PM EDT | 2023-04-14 | 0.95 | 0.91 | 1.03 | -0.46 | -32.62% | 100 | 562 | 48.54% |
| BABA230421C00095000 | 2023-03-27 3:58PM EDT | 2023-04-21 | 1.42 | 1.40 | 1.46 | -0.46 | -24.47% | 1,732 | 13,278 | 47.75% |
| BABA230428C00095000 | 2023-03-27 3:51PM EDT | 2023-04-28 | 1.80 | 1.76 | 1.88 | -0.45 | -20.00% | 38 | 140 | 47.46% |
| BABA230505C00095000 | 2023-03-27 2:24PM EDT | 2023-05-05 | 2.25 | 2.09 | 2.51 | -0.62 | -21.60% | 6 | 10 | 49.60% |
| BABA230519C00095000 | 2023-03-27 3:59PM EDT | 2023-05-19 | 3.10 | 3.00 | 3.15 | -0.50 | -13.89% | 472 | 7,353 | 48.11% |
| BABA230616C00095000 | 2023-03-27 3:55PM EDT | 2023-06-16 | 4.60 | 4.50 | 4.65 | -0.43 | -8.55% | 901 | 13,870 | 48.90% |
| BABA230721C00095000 | 2023-03-27 2:11PM EDT | 2023-07-21 | 5.76 | 5.85 | 6.00 | -0.24 | -4.00% | 61 | 658 | 48.13% |
| BABA230818C00095000 | 2023-03-27 2:38PM EDT | 2023-08-18 | 7.20 | 7.05 | 7.25 | -0.45 | -5.88% | 20 | 167 | 49.11% |
| BABA230915C00095000 | 2023-03-27 2:53PM EDT | 2023-09-15 | 8.09 | 8.05 | 8.20 | -0.36 | -4.26% | 13 | 1,311 | 49.02% |
| BABA231020C00095000 | 2023-03-27 3:54PM EDT | 2023-10-20 | 9.30 | 9.15 | 9.35 | -0.15 | -1.59% | 18 | 132 | 49.16% |
| BABA231117C00095000 | 2023-03-27 1:44PM EDT | 2023-11-17 | 10.05 | 10.10 | 10.30 | -0.80 | -7.37% | 9 | 486 | 49.60% |
| BABA231215C00095000 | 2023-03-27 1:08PM EDT | 2023-12-15 | 10.81 | 10.90 | 11.15 | -0.24 | -2.17% | 10 | 591 | 49.80% |
| BABA240119C00095000 | 2023-03-23 1:47PM EDT | 2024-01-19 | 12.37 | 11.85 | 12.25 | 0.00 | - | 94 | 3,328 | 50.33% |
| BABA240621C00095000 | 2023-03-27 10:27AM EDT | 2024-06-21 | 15.80 | 15.75 | 16.10 | -0.96 | -5.73% | 1 | 293 | 50.51% |
| BABA241220C00095000 | 2023-03-24 11:33AM EDT | 2024-12-20 | 19.21 | 18.35 | 20.55 | 0.00 | - | 1 | 10 | 50.53% |
| BABA250117C00095000 | 2023-03-16 1:33PM EDT | 2025-01-17 | 17.00 | 18.55 | 20.75 | 0.00 | - | 28 | 473 | 52.31% |
| BABA250620C00095000 | 2023-03-16 1:46PM EDT | 2025-06-20 | 19.50 | 20.60 | 23.10 | 0.00 | - | 2 | 108 | 51.83% |
| BABA251219C00095000 | 2023-03-24 9:39AM EDT | 2025-12-19 | 27.50 | 23.60 | 25.55 | 0.00 | - | 4 | 29 | 51.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331P00095000 | 2023-03-27 3:15PM EDT | 2023-03-31 | 8.90 | 8.75 | 9.05 | +0.37 | +4.34% | 71 | 375 | 55.66% |
| BABA230406P00095000 | 2023-03-27 2:22PM EDT | 2023-04-06 | 9.28 | 9.10 | 9.30 | +0.38 | +4.27% | 53 | 416 | 47.27% |
| BABA230414P00095000 | 2023-03-27 11:29AM EDT | 2023-04-14 | 10.01 | 9.50 | 9.75 | +1.01 | +11.22% | 2 | 315 | 45.56% |
| BABA230421P00095000 | 2023-03-27 3:54PM EDT | 2023-04-21 | 9.98 | 9.85 | 10.10 | +0.48 | +5.05% | 68 | 5,054 | 44.34% |
| BABA230428P00095000 | 2023-03-24 11:36AM EDT | 2023-04-28 | 10.35 | 10.15 | 10.45 | 0.00 | - | 1 | 50 | 43.77% |
| BABA230519P00095000 | 2023-03-27 3:47PM EDT | 2023-05-19 | 11.36 | 11.25 | 11.45 | +0.26 | +2.34% | 31 | 1,448 | 43.21% |
| BABA230616P00095000 | 2023-03-27 3:43PM EDT | 2023-06-16 | 12.45 | 12.45 | 12.55 | +0.17 | +1.38% | 29 | 5,808 | 42.53% |
| BABA230721P00095000 | 2023-03-27 3:05PM EDT | 2023-07-21 | 13.28 | 13.35 | 13.55 | -0.07 | -0.52% | 23 | 730 | 41.07% |
| BABA230818P00095000 | 2023-03-27 1:55PM EDT | 2023-08-18 | 14.43 | 14.25 | 14.40 | +0.33 | +2.34% | 58 | 248 | 40.97% |
| BABA230915P00095000 | 2023-03-24 12:51PM EDT | 2023-09-15 | 15.26 | 14.85 | 15.20 | 0.00 | - | 3 | 1,565 | 40.98% |
| BABA231020P00095000 | 2023-03-27 2:40PM EDT | 2023-10-20 | 15.70 | 15.60 | 15.80 | -0.55 | -3.38% | 14 | 154 | 39.73% |
| BABA231117P00095000 | 2023-03-27 11:19AM EDT | 2023-11-17 | 16.40 | 16.20 | 16.60 | -1.32 | -7.45% | 9 | 664 | 40.23% |
| BABA231215P00095000 | 2023-03-23 11:39AM EDT | 2023-12-15 | 16.15 | 16.75 | 17.00 | 0.00 | - | 1 | 713 | 39.42% |
| BABA240119P00095000 | 2023-03-24 12:47PM EDT | 2024-01-19 | 18.01 | 17.45 | 17.80 | 0.00 | - | 24 | 8,170 | 39.64% |
| BABA240621P00095000 | 2023-03-17 11:39AM EDT | 2024-06-21 | 22.75 | 19.70 | 20.50 | 0.00 | - | 1 | 496 | 39.27% |
| BABA241220P00095000 | 2023-03-06 3:10PM EDT | 2024-12-20 | 20.10 | 20.75 | 22.75 | 0.00 | - | 1 | 1 | 38.15% |
| BABA250117P00095000 | 2023-03-20 11:03AM EDT | 2025-01-17 | 24.40 | 21.05 | 23.20 | 0.00 | - | 10 | 1,609 | 38.31% |
| BABA250620P00095000 | 2023-03-17 3:50PM EDT | 2025-06-20 | 25.50 | 21.05 | 24.90 | 0.00 | - | 1,122 | 1,009 | 37.83% |
| BABA251219P00095000 | 2023-03-21 10:56AM EDT | 2025-12-19 | 25.02 | 22.45 | 26.50 | 0.00 | - | 1 | 8 | 37.06% |
© 2023 Yahoo. Todos os direitos reservados.
