Mercado fechado
BOVESPA
125.622,65 -1.280,35 (-1,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.100,37 -20,53 (-0,04%) PETROLEO CRU
69,68 +0,30 (+0,43%) OURO
2.045,00 -2,90 (-0,14%) Bitcoin USD
43.913,24 -161,79 (-0,37%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231208C00100000 | 2023-12-06 1:58PM EST | 2023-12-08 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 956 | 165.63% |
| BABA231215C00100000 | 2023-12-06 3:57PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 327 | 35,637 | 73.44% |
| BABA231222C00100000 | 2023-12-06 11:59AM EST | 2023-12-22 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 186 | 1,021 | 60.94% |
| BABA231229C00100000 | 2023-12-06 2:34PM EST | 2023-12-29 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 496 | 2,043 | 53.91% |
| BABA240105C00100000 | 2023-12-06 1:50PM EST | 2024-01-05 | 0.09 | 0.08 | 0.18 | -0.02 | -18.18% | 15 | 83 | 59.28% |
| BABA240112C00100000 | 2023-12-05 3:51PM EST | 2024-01-12 | 0.14 | 0.02 | 0.22 | +0.14 | - | - | 12 | 52.73% |
| BABA240119C00100000 | 2023-12-06 3:57PM EST | 2024-01-19 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 7,231 | 79,338 | 48.93% |
| BABA240216C00100000 | 2023-12-06 3:56PM EST | 2024-02-16 | 0.29 | 0.28 | 0.31 | -0.04 | -12.12% | 1,819 | 13,414 | 44.63% |
| BABA240315C00100000 | 2023-12-06 3:59PM EST | 2024-03-15 | 0.58 | 0.58 | 0.60 | -0.04 | -6.45% | 1,980 | 13,991 | 43.56% |
| BABA240419C00100000 | 2023-12-06 3:51PM EST | 2024-04-19 | 0.87 | 0.85 | 0.88 | -0.11 | -11.22% | 627 | 2,344 | 41.19% |
| BABA240517C00100000 | 2023-12-06 9:46AM EST | 2024-05-17 | 1.30 | 1.18 | 1.25 | +1.30 | - | 1 | 0 | 41.21% |
| BABA240621C00100000 | 2023-12-06 3:59PM EST | 2024-06-21 | 1.59 | 1.56 | 1.61 | -0.17 | -9.66% | 541 | 20,321 | 40.31% |
| BABA240719C00100000 | 2023-12-06 3:48PM EST | 2024-07-19 | 1.89 | 1.82 | 2.05 | -0.21 | -10.00% | 12 | 607 | 40.76% |
| BABA240920C00100000 | 2023-12-06 3:20PM EST | 2024-09-20 | 2.70 | 2.45 | 2.83 | -0.24 | -8.16% | 128 | 701 | 40.34% |
| BABA241220C00100000 | 2023-12-06 2:17PM EST | 2024-12-20 | 4.20 | 4.00 | 4.20 | -0.23 | -5.19% | 1,048 | 5,152 | 41.07% |
| BABA250117C00100000 | 2023-12-06 3:56PM EST | 2025-01-17 | 4.30 | 4.10 | 4.50 | -0.45 | -9.47% | 511 | 10,639 | 40.81% |
| BABA250620C00100000 | 2023-12-06 3:27PM EST | 2025-06-20 | 6.75 | 5.60 | 7.35 | -0.30 | -4.26% | 29 | 1,292 | 43.69% |
| BABA251219C00100000 | 2023-12-06 3:55PM EST | 2025-12-19 | 9.45 | 9.00 | 9.45 | -0.15 | -1.56% | 39 | 2,453 | 43.35% |
| BABA260116C00100000 | 2023-12-06 3:15PM EST | 2026-01-16 | 9.60 | 9.50 | 9.80 | -0.30 | -3.03% | 135 | 1,022 | 43.42% |
Opções de vendapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231208P00100000 | 2023-11-17 9:35AM EST | 2023-12-08 | 22.00 | 28.05 | 28.75 | 0.00 | - | 1 | 0 | 255.08% |
| BABA231215P00100000 | 2023-12-06 3:22PM EST | 2023-12-15 | 28.22 | 28.10 | 28.90 | +7.10 | +33.62% | 2 | 5 | 132.23% |
| BABA231222P00100000 | 2023-12-06 1:44PM EST | 2023-12-22 | 28.65 | 29.00 | 29.65 | +1.23 | +4.49% | 1 | 181 | 117.29% |
| BABA231229P00100000 | 2023-11-21 11:48AM EST | 2023-12-29 | 21.53 | 28.60 | 29.60 | 0.00 | - | 12 | 44 | 90.53% |
| BABA240105P00100000 | 2023-12-01 1:44PM EST | 2024-01-05 | 27.30 | 28.90 | 29.55 | 0.00 | - | 1 | 1 | 82.96% |
| BABA240119P00100000 | 2023-12-06 11:56AM EST | 2024-01-19 | 28.52 | 28.95 | 29.55 | +0.44 | +1.57% | 24 | 16,778 | 69.09% |
| BABA240216P00100000 | 2023-12-06 3:52PM EST | 2024-02-16 | 29.20 | 28.40 | 29.60 | +1.75 | +6.38% | 1 | 2,855 | 59.72% |
| BABA240315P00100000 | 2023-12-06 12:44PM EST | 2024-03-15 | 28.70 | 28.90 | 29.70 | +1.57 | +5.79% | 33 | 3,460 | 51.93% |
| BABA240419P00100000 | 2023-11-29 10:35AM EST | 2024-04-19 | 25.70 | 28.85 | 30.20 | 0.00 | - | 17 | 117 | 49.59% |
| BABA240621P00100000 | 2023-12-06 10:11AM EST | 2024-06-21 | 28.45 | 28.85 | 29.85 | -0.05 | -0.18% | 1 | 2,542 | 38.20% |
| BABA240719P00100000 | 2023-11-20 9:31AM EST | 2024-07-19 | 24.85 | 29.10 | 29.95 | 0.00 | - | 2 | 3 | 36.52% |
| BABA240920P00100000 | 2023-12-04 3:17PM EST | 2024-09-20 | 28.55 | 29.60 | 30.20 | 0.00 | - | 1 | 79 | 33.91% |
| BABA241220P00100000 | 2023-11-30 10:17AM EST | 2024-12-20 | 27.45 | 29.35 | 30.55 | 0.00 | - | 3 | 717 | 31.43% |
| BABA250117P00100000 | 2023-12-06 12:00PM EST | 2025-01-17 | 29.95 | 30.20 | 30.75 | +0.25 | +0.84% | 6 | 3,134 | 31.30% |
| BABA250620P00100000 | 2023-12-05 12:19PM EST | 2025-06-20 | 30.75 | 30.50 | 31.70 | 0.00 | - | 2 | 431 | 30.31% |
| BABA251219P00100000 | 2023-12-04 10:35AM EST | 2025-12-19 | 31.47 | 31.15 | 32.95 | 0.00 | - | 2 | 665 | 30.10% |
| BABA260116P00100000 | 2023-12-05 3:47PM EST | 2026-01-16 | 31.75 | 30.85 | 33.00 | 0.00 | - | 1 | 123 | 29.69% |
© 2023 Yahoo. Todos os direitos reservados.