BABA - Alibaba Group Holding Limited
NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Opções de compra
16 de junho de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 80.23 | +1.71 | +2.18% | 54 | 4 | 5.00 | 0.03 | 0.00 | - | 3 | 30 |
| 77.90 | +0.35 | +0.45% | 16 | 13 | 7.50 | 0.01 | 0.00 | - | 4 | 12 |
| 75.58 | -23.12 | -23.42% | 4 | 6 | 10.00 | 0.10 | 0.00 | - | 10 | 118 |
| 96.75 | 0.00 | - | 2 | 8 | 12.50 | 0.07 | 0.00 | - | 2 | 0 |
| 88.60 | 0.00 | - | 2 | 4 | 15.00 | 0.02 | 0.00 | - | 14 | 9 |
| - | - | - | - | - | 17.50 | 0.03 | 0.00 | - | 24 | 284 |
| 61.19 | 0.00 | - | 5 | 15 | 20.00 | 0.01 | 0.00 | - | 1 | 64 |
| - | - | - | - | - | 22.50 | 0.01 | 0.00 | - | 1 | 133 |
| 59.72 | 0.00 | - | 1 | 360 | 25.00 | 0.02 | 0.00 | - | 5 | 1,903 |
| 56.38 | +0.88 | +1.59% | 1 | 50 | 30.00 | 0.01 | 0.00 | - | 700 | 860 |
| 45.65 | 0.00 | - | 1 | 20 | 35.00 | 0.02 | 0.00 | - | 10 | 95 |
| 50.54 | 0.00 | - | 1 | 39 | 40.00 | 0.01 | 0.00 | - | 20 | 987 |
| 40.55 | -2.70 | -6.24% | 4 | 54 | 45.00 | 0.02 | 0.00 | - | 9 | 1,966 |
| 35.38 | 0.00 | - | 1 | 597 | 50.00 | 0.01 | 0.00 | - | 1 | 2,896 |
| 24.00 | 0.00 | - | 1 | 117 | 55.00 | 0.02 | +0.01 | +100.00% | 1 | 2,227 |
| 23.81 | 0.00 | - | 1 | 832 | 60.00 | 0.02 | +0.01 | +100.00% | 34 | 5,907 |
| - | - | - | - | - | 61.00 | 0.02 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 62.00 | 0.02 | 0.00 | - | 14 | 14 |
| - | - | - | - | - | 63.00 | 0.02 | 0.00 | - | 19 | 19 |
| 20.80 | 0.00 | - | 3 | 756 | 65.00 | 0.02 | +0.01 | +100.00% | 8 | 5,328 |
| - | - | - | - | - | 68.00 | 0.05 | 0.00 | - | 6 | 13 |
| 16.70 | -0.31 | -1.82% | 7 | 2,009 | 70.00 | 0.02 | 0.00 | - | 239 | 16,256 |
| - | - | - | - | - | 71.00 | 0.03 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 72.00 | 0.03 | -0.02 | -40.00% | 3 | 43 |
| 13.12 | +1.51 | +13.01% | 55 | 44 | 73.00 | 0.03 | -0.01 | -25.00% | 35 | 785 |
| 11.84 | 0.00 | - | 7 | 72 | 74.00 | 0.04 | -0.01 | -20.00% | 86 | 1,162 |
| 10.87 | -0.61 | -5.31% | 8 | 2,396 | 75.00 | 0.05 | -0.01 | -16.67% | 3,199 | 18,774 |
| 10.10 | -0.45 | -4.27% | 18 | 45 | 76.00 | 0.07 | -0.01 | -12.50% | 55 | 1,016 |
| 9.45 | -0.10 | -1.05% | 10 | 75 | 77.00 | 0.08 | -0.02 | -20.00% | 77 | 502 |
| 7.97 | -1.18 | -12.90% | 39 | 205 | 78.00 | 0.10 | -0.03 | -23.08% | 654 | 678 |
| 6.95 | -0.55 | -7.33% | 48 | 364 | 79.00 | 0.14 | -0.03 | -17.65% | 174 | 1,153 |
| 5.80 | -0.70 | -10.77% | 775 | 7,331 | 80.00 | 0.23 | -0.02 | -8.00% | 1,715 | 25,219 |
| 4.97 | -0.63 | -11.25% | 182 | 1,007 | 81.00 | 0.34 | -0.01 | -2.86% | 180 | 582 |
| 4.12 | -0.55 | -11.78% | 382 | 879 | 82.00 | 0.51 | -0.03 | -5.56% | 622 | 1,757 |
| 3.38 | -0.57 | -14.43% | 163 | 1,221 | 83.00 | 0.77 | +0.02 | +2.67% | 2,269 | 2,464 |
| 2.81 | -0.44 | -13.54% | 533 | 1,119 | 84.00 | 1.16 | +0.10 | +9.43% | 765 | 1,942 |
| 2.22 | -0.45 | -16.85% | 3,517 | 28,771 | 85.00 | 1.59 | +0.15 | +10.42% | 2,443 | 28,374 |
| 1.72 | -0.43 | -20.00% | 5,217 | 5,272 | 86.00 | 2.11 | +0.16 | +8.21% | 1,403 | 588 |
| 1.38 | -0.37 | -21.14% | 4,236 | 2,646 | 87.00 | 2.71 | +0.15 | +5.86% | 251 | 857 |
| 1.05 | -0.36 | -25.53% | 3,219 | 1,697 | 88.00 | 3.35 | +0.05 | +1.52% | 149 | 192 |
| 0.80 | -0.28 | -25.93% | 5,345 | 2,112 | 89.00 | 4.16 | +0.23 | +5.85% | 90 | 92 |
| 0.63 | -0.27 | -30.00% | 12,417 | 38,091 | 90.00 | 5.01 | +0.24 | +5.03% | 237 | 14,485 |
| 0.48 | -0.23 | -32.39% | 961 | 2,213 | 91.00 | 5.78 | +0.42 | +7.84% | 41 | 41 |
| 0.39 | -0.17 | -30.36% | 1,309 | 2,298 | 92.00 | 6.81 | +0.35 | +5.42% | 14 | 187 |
| 0.31 | -0.15 | -32.61% | 2,106 | 2,545 | 93.00 | 7.65 | +0.36 | +4.94% | 1 | 57 |
| 0.25 | -0.15 | -37.50% | 792 | 2,058 | 94.00 | 7.77 | -0.03 | -0.38% | 2 | 40 |
| 0.21 | -0.11 | -34.38% | 6,046 | 25,891 | 95.00 | 9.57 | +0.79 | +9.00% | 62 | 7,989 |
| 0.16 | -0.17 | -51.52% | 625 | 811 | 96.00 | 10.17 | +0.72 | +7.62% | 5 | 39 |
| 0.16 | -0.07 | -30.43% | 446 | 1,223 | 97.00 | 10.62 | 0.00 | - | 44 | 94 |
| 0.08 | -0.06 | -42.86% | 4,451 | 53,115 | 100.00 | 14.57 | +0.70 | +5.05% | 85 | 10,129 |
| 0.05 | -0.02 | -28.57% | 1,041 | 37,329 | 105.00 | 18.75 | +0.36 | +1.96% | 4 | 6,181 |
| 0.02 | -0.02 | -50.00% | 114 | 27,260 | 110.00 | 24.44 | +0.94 | +4.00% | 3,300 | 4,485 |
| 0.03 | 0.00 | - | 75 | 42,225 | 115.00 | 29.45 | +0.60 | +2.08% | 1,160 | 223 |
| 0.01 | 0.00 | - | 147 | 48,954 | 120.00 | 40.45 | 0.00 | - | 5 | 4 |
| 0.02 | +0.01 | +100.00% | 601 | 21,013 | 125.00 | 39.60 | +0.75 | +1.93% | 3,639 | 1,093 |
| 0.01 | 0.00 | - | 5 | 32,569 | 130.00 | 44.50 | +0.65 | +1.48% | 192 | 52 |
| 0.01 | 0.00 | - | 1 | 10,675 | 135.00 | 52.00 | 0.00 | - | 6 | 5 |
| 0.01 | 0.00 | - | 16 | 11,672 | 140.00 | 54.60 | +0.75 | +1.39% | 449 | 116 |
| 0.02 | 0.00 | - | 1 | 2,365 | 145.00 | 62.00 | 0.00 | - | 4 | 3 |
| 0.02 | 0.00 | - | 1 | 18,538 | 150.00 | 67.00 | 0.00 | - | 3 | 2 |
| 0.01 | 0.00 | - | 8 | 3,553 | 155.00 | 64.75 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 49 | 17,456 | 160.00 | 67.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 7,371 | 165.00 | 77.04 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 15,572 | 170.00 | 84.35 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 50 | 4,157 | 175.00 | 90.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 5,098 | 180.00 | 84.30 | 0.00 | - | 1 | 0 |
| 0.06 | +0.05 | +500.00% | 1 | 2,264 | 185.00 | 76.29 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 2,988 | 190.00 | 96.35 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 1 | 2,220 | 195.00 | 108.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 12,052 | 200.00 | 118.62 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 1,275 | 205.00 | 108.64 | 0.00 | - | 63 | 0 |
| 0.01 | 0.00 | - | 5 | 2,822 | 210.00 | 128.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 5,121 | 215.00 | 136.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 2,127 | 220.00 | 131.35 | 0.00 | - | 1,310 | 0 |
| 0.01 | 0.00 | - | 10 | 1,085 | 225.00 | 120.89 | 0.00 | - | 22 | 0 |
| 0.01 | 0.00 | - | 50 | 6,042 | 230.00 | 132.02 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 9 | 1,456 | 235.00 | 141.45 | 0.00 | - | 190 | 0 |
| 0.02 | 0.00 | - | 3 | 1,070 | 240.00 | 148.19 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 2 | 3,033 | 245.00 | 141.13 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 4 | 7,987 | 250.00 | 130.63 | 0.00 | - | 40 | 0 |
| 0.04 | 0.00 | - | 2 | 480 | 255.00 | 152.07 | 0.00 | - | 14 | 0 |
| 0.02 | 0.00 | - | 1 | 735 | 260.00 | 178.30 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 405 | 265.00 | 160.67 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 1 | 815 | 270.00 | 181.35 | 0.00 | - | 220 | 0 |
| 0.01 | 0.00 | - | 140 | 2,812 | 275.00 | 170.95 | 0.00 | - | 22 | 0 |
| 0.03 | 0.00 | - | 5 | 795 | 280.00 | 171.26 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 20 | 751 | 285.00 | 180.00 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 575 | 290.00 | 208.93 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 1,762 | 295.00 | 200.94 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 79 | 7,910 | 300.00 | 204.40 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 1,193 | 305.00 | 206.01 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 1,408 | 310.00 | 221.98 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 1 | 358 | 315.00 | 215.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 1,536 | 320.00 | 236.86 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 3 | 850 | 325.00 | 241.14 | 0.00 | - | 594 | 5 |
| 0.01 | 0.00 | - | 1 | 529 | 330.00 | 243.47 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 12 | 744 | 335.00 | 250.89 | 0.00 | - | 112 | 0 |
| 0.01 | 0.00 | - | 1 | 870 | 340.00 | 224.57 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 10 | 3,052 | 345.00 | 260.45 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 1 | 18,214 | 350.00 | 271.60 | 0.00 | - | 400 | 0 |
© 2023 Yahoo. Todos os direitos reservados.