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
69.051,84 +1.455,86 (+2,15%)
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:100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240802C00100000 | 2024-07-25 3:14PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,021 | 1,145 | 67.19% |
| BABA240809C00100000 | 2024-07-26 3:28PM EDT | 2024-08-09 | 0.03 | 0.00 | 0.13 | -0.02 | -40.00% | 31 | 104 | 64.06% |
| BABA240816C00100000 | 2024-07-26 3:46PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.09 | -0.02 | -40.00% | 157 | 9,992 | 54.88% |
| BABA240823C00100000 | 2024-07-24 9:35AM EDT | 2024-08-23 | 0.09 | 0.02 | 0.14 | 0.00 | - | 3 | 343 | 51.07% |
| BABA240830C00100000 | 2024-07-26 10:09AM EDT | 2024-08-30 | 0.08 | 0.06 | 0.27 | -0.03 | -27.27% | 52 | 140 | 51.56% |
| BABA240920C00100000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 0.25 | 0.21 | 0.25 | +0.01 | +4.17% | 364 | 5,574 | 40.14% |
| BABA241018C00100000 | 2024-07-26 3:19PM EDT | 2024-10-18 | 0.46 | 0.29 | 0.48 | +0.02 | +4.55% | 73 | 4,521 | 37.60% |
| BABA241115C00100000 | 2024-07-26 2:01PM EDT | 2024-11-15 | 0.95 | 0.95 | 1.19 | +0.02 | +2.15% | 16 | 3,529 | 41.28% |
| BABA241220C00100000 | 2024-07-26 3:19PM EDT | 2024-12-20 | 1.37 | 1.17 | 1.70 | +0.06 | +4.58% | 171 | 1,585 | 40.31% |
| BABA250117C00100000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 1.66 | 1.69 | 1.70 | +0.11 | +7.10% | 3,545 | 8,306 | 36.95% |
| BABA250321C00100000 | 2024-07-26 3:40PM EDT | 2025-03-21 | 2.71 | 2.45 | 2.88 | +0.11 | +4.23% | 13 | 543 | 38.32% |
| BABA250620C00100000 | 2024-07-26 3:53PM EDT | 2025-06-20 | 4.00 | 3.70 | 4.25 | +0.12 | +3.09% | 17 | 2,728 | 38.34% |
| BABA250919C00100000 | 2024-07-26 9:44AM EDT | 2025-09-19 | 4.70 | 4.05 | 6.25 | -0.30 | -6.00% | 1 | 145 | 40.76% |
| BABA251219C00100000 | 2024-07-26 2:49PM EDT | 2025-12-19 | 6.65 | 6.35 | 6.75 | -0.06 | -0.89% | 10 | 300 | 38.43% |
| BABA260116C00100000 | 2024-07-26 2:38PM EDT | 2026-01-16 | 7.00 | 6.90 | 7.40 | +0.30 | +4.48% | 1,903 | 2,856 | 39.28% |
| BABA261218C00100000 | 2024-07-26 3:25PM EDT | 2026-12-18 | 11.48 | 11.10 | 12.00 | +0.43 | +3.89% | 711 | 1,521 | 40.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240802P00100000 | 2024-07-23 3:11PM EDT | 2024-08-02 | 23.65 | 23.10 | 23.70 | 0.00 | - | 15 | 0 | 111.72% |
| BABA240816P00100000 | 2024-07-26 2:30PM EDT | 2024-08-16 | 23.60 | 23.25 | 25.60 | -0.66 | -2.72% | 9 | 0 | 89.55% |
| BABA240823P00100000 | 2024-07-16 12:47PM EDT | 2024-08-23 | 21.90 | 23.10 | 23.65 | 0.00 | - | - | 0 | 53.42% |
| BABA240830P00100000 | 2024-07-26 9:58AM EDT | 2024-08-30 | 25.00 | 23.20 | 23.90 | +0.35 | +1.42% | 2 | 1 | 56.84% |
| BABA240920P00100000 | 2024-07-26 9:33AM EDT | 2024-09-20 | 24.90 | 23.20 | 23.70 | +0.70 | +2.89% | 26 | 2 | 39.55% |
| BABA241018P00100000 | 2024-07-05 3:52PM EDT | 2024-10-18 | 25.45 | 23.10 | 24.00 | 0.00 | - | 4 | 0 | 38.53% |
| BABA241115P00100000 | 2024-07-19 11:55AM EDT | 2024-11-15 | 24.50 | 23.20 | 24.10 | 0.00 | - | 13 | 29 | 34.79% |
| BABA241220P00100000 | 2024-07-22 12:54PM EDT | 2024-12-20 | 23.21 | 23.20 | 23.90 | 0.00 | - | 2 | 55 | 27.78% |
| BABA250117P00100000 | 2024-07-26 9:43AM EDT | 2025-01-17 | 25.40 | 23.45 | 23.90 | +1.00 | +4.10% | 4 | 637 | 25.49% |
| BABA250321P00100000 | 2024-07-26 9:46AM EDT | 2025-03-21 | 25.60 | 23.50 | 24.30 | +1.00 | +4.07% | 20 | 195 | 25.64% |
| BABA250620P00100000 | 2024-07-26 9:37AM EDT | 2025-06-20 | 26.35 | 23.35 | 25.25 | +1.15 | +4.56% | 170 | 103 | 27.41% |
| BABA250919P00100000 | 2024-07-11 9:56AM EDT | 2025-09-19 | 24.31 | 24.00 | 26.40 | 0.00 | - | 116 | 150 | 29.08% |
| BABA251219P00100000 | 2024-07-22 11:43AM EDT | 2025-12-19 | 26.98 | 24.70 | 26.05 | +1.42 | +5.56% | 1 | 14 | 25.11% |
| BABA260116P00100000 | 2024-07-24 10:46AM EDT | 2026-01-16 | 25.98 | 25.05 | 26.60 | 0.00 | - | 10 | 35 | 26.36% |
| BABA261218P00100000 | 2024-07-17 10:22AM EDT | 2026-12-18 | 27.60 | 26.55 | 28.40 | 0.00 | - | 4 | 38 | 25.21% |
© 2024 Yahoo. Todos os direitos reservados.