Mercado fechado
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
78,24 -0,14 (-0,18%) OURO
2.323,40 -0,80 (-0,03%) Bitcoin USD
62.437,90 -940,96 (-1,48%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00100000 | 2024-05-07 3:26PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 505 | 1,397 | 96.88% |
| BABA240517C00100000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 299 | 8,675 | 73.05% |
| BABA240524C00100000 | 2024-05-07 3:48PM EDT | 2024-05-24 | 0.17 | 0.10 | 0.22 | -0.09 | -34.62% | 133 | 500 | 59.28% |
| BABA240531C00100000 | 2024-05-07 1:33PM EDT | 2024-05-31 | 0.24 | 0.25 | 0.28 | -0.09 | -27.27% | 15 | 200 | 54.98% |
| BABA240607C00100000 | 2024-05-07 12:56PM EDT | 2024-06-07 | 0.28 | 0.29 | 0.33 | -0.15 | -34.88% | 14 | 316 | 50.59% |
| BABA240614C00100000 | 2024-05-07 2:30PM EDT | 2024-06-14 | 0.31 | 0.34 | 0.40 | -0.29 | -48.33% | 31 | 59 | 47.71% |
| BABA240621C00100000 | 2024-05-07 3:52PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.43 | -0.19 | -32.20% | 1,347 | 50,161 | 44.58% |
| BABA240719C00100000 | 2024-05-07 3:57PM EDT | 2024-07-19 | 0.77 | 0.74 | 0.78 | -0.25 | -24.51% | 352 | 7,925 | 40.63% |
| BABA240816C00100000 | 2024-05-07 3:56PM EDT | 2024-08-16 | 1.26 | 1.26 | 1.33 | -0.39 | -23.64% | 158 | 951 | 40.43% |
| BABA240920C00100000 | 2024-05-07 3:54PM EDT | 2024-09-20 | 1.90 | 1.85 | 1.92 | -0.40 | -17.39% | 1,363 | 12,126 | 39.44% |
| BABA241018C00100000 | 2024-05-07 2:25PM EDT | 2024-10-18 | 2.31 | 1.89 | 2.40 | -0.55 | -19.23% | 651 | 2,879 | 39.01% |
| BABA241115C00100000 | 2024-05-07 1:27PM EDT | 2024-11-15 | 3.10 | 3.00 | 3.15 | -0.60 | -16.22% | 32 | 764 | 40.22% |
| BABA241220C00100000 | 2024-05-07 3:46PM EDT | 2024-12-20 | 3.60 | 3.30 | 4.00 | -0.75 | -17.24% | 116 | 10,709 | 41.07% |
| BABA250117C00100000 | 2024-05-07 3:57PM EDT | 2025-01-17 | 4.03 | 4.00 | 4.10 | -0.77 | -16.04% | 1,450 | 36,821 | 39.19% |
| BABA250321C00100000 | 2024-05-07 1:38PM EDT | 2025-03-21 | 5.30 | 5.20 | 5.40 | -0.78 | -12.83% | 69 | 2,101 | 40.03% |
| BABA250620C00100000 | 2024-05-07 1:56PM EDT | 2025-06-20 | 7.05 | 6.95 | 7.20 | -1.00 | -12.42% | 46 | 3,332 | 41.05% |
| BABA251219C00100000 | 2024-05-07 3:48PM EDT | 2025-12-19 | 10.33 | 10.30 | 10.70 | -1.17 | -10.17% | 37 | 2,865 | 43.07% |
| BABA260116C00100000 | 2024-05-07 1:27PM EDT | 2026-01-16 | 10.95 | 10.70 | 11.50 | -0.90 | -7.59% | 57 | 9,331 | 44.04% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00100000 | 2024-05-06 10:34AM EDT | 2024-05-10 | 18.94 | 20.30 | 21.75 | 0.00 | - | 1 | 1 | 169.34% |
| BABA240517P00100000 | 2024-05-07 11:44AM EDT | 2024-05-17 | 21.00 | 20.20 | 20.80 | +2.00 | +10.53% | 2 | 4 | 78.13% |
| BABA240621P00100000 | 2024-05-06 1:08PM EDT | 2024-06-21 | 18.60 | 20.45 | 21.00 | 0.00 | - | 1 | 50 | 43.12% |
| BABA240719P00100000 | 2024-05-07 2:28PM EDT | 2024-07-19 | 21.08 | 20.75 | 21.25 | -3.83 | -15.38% | 15 | 16 | 38.28% |
| BABA240816P00100000 | 2024-05-07 2:30PM EDT | 2024-08-16 | 21.50 | 21.05 | 21.65 | +1.51 | +7.55% | 1 | 3 | 37.28% |
| BABA240920P00100000 | 2024-05-07 10:34AM EDT | 2024-09-20 | 22.04 | 21.40 | 21.95 | +2.04 | +10.20% | 2 | 92 | 34.78% |
| BABA241018P00100000 | 2024-05-07 10:11AM EDT | 2024-10-18 | 22.09 | 21.70 | 22.10 | +2.02 | +10.06% | 4 | 116 | 32.80% |
| BABA241115P00100000 | 2024-05-06 1:00PM EDT | 2024-11-15 | 20.55 | 22.05 | 22.50 | 0.00 | - | 1 | 83 | 32.91% |
| BABA241220P00100000 | 2024-05-02 2:57PM EDT | 2024-12-20 | 21.35 | 22.30 | 22.70 | 0.00 | - | 6 | 2,365 | 31.40% |
| BABA250117P00100000 | 2024-05-06 12:47PM EDT | 2025-01-17 | 23.00 | 22.55 | 22.90 | +1.84 | +8.70% | 50 | 3,288 | 30.66% |
| BABA250321P00100000 | 2024-05-06 2:10PM EDT | 2025-03-21 | 21.90 | 23.20 | 23.75 | 0.00 | - | 1 | 67 | 31.17% |
| BABA250620P00100000 | 2024-05-06 2:32PM EDT | 2025-06-20 | 22.77 | 23.75 | 24.40 | 0.00 | - | 10 | 656 | 29.82% |
| BABA251219P00100000 | 2024-05-06 2:46PM EDT | 2025-12-19 | 24.96 | 25.75 | 26.65 | 0.00 | - | 1 | 647 | 31.08% |
| BABA260116P00100000 | 2024-05-06 12:45PM EDT | 2026-01-16 | 25.01 | 26.00 | 26.80 | 0.00 | - | 123 | 962 | 30.76% |
© 2024 Yahoo. Todos os direitos reservados.