Mercado fechado
BOVESPA
98.829,27 +902,93 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.771,12 -56,81 (-0,11%) PETROLEO CRU
69,20 -0,76 (-1,09%) OURO
1.981,00 -14,90 (-0,75%) Bitcoin USD
27.494,96 -151,88 (-0,55%)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331C00105000 | 2023-03-24 3:22PM EDT | 2023-03-31 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1,248 | 1,891 | 70.12% |
| BABA230406C00105000 | 2023-03-24 3:21PM EDT | 2023-04-06 | 0.19 | 0.19 | 0.23 | -0.01 | -5.00% | 70 | 406 | 59.86% |
| BABA230414C00105000 | 2023-03-24 3:51PM EDT | 2023-04-14 | 0.41 | 0.37 | 0.45 | -0.01 | -2.38% | 18 | 270 | 54.44% |
| BABA230421C00105000 | 2023-03-24 3:58PM EDT | 2023-04-21 | 0.60 | 0.59 | 0.62 | -0.04 | -6.25% | 683 | 17,143 | 51.95% |
| BABA230428C00105000 | 2023-03-24 3:34PM EDT | 2023-04-28 | 0.82 | 0.75 | 0.88 | -0.06 | -6.82% | 315 | 259 | 50.42% |
| BABA230519C00105000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 1.60 | 1.47 | 1.63 | -0.11 | -6.43% | 194 | 2,440 | 49.71% |
| BABA230616C00105000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 2.68 | 2.66 | 2.70 | +0.07 | +2.68% | 571 | 6,767 | 49.27% |
| BABA230721C00105000 | 2023-03-24 3:45PM EDT | 2023-07-21 | 3.62 | 3.60 | 3.75 | +0.12 | +3.43% | 51 | 885 | 47.80% |
| BABA230818C00105000 | 2023-03-24 3:21PM EDT | 2023-08-18 | 4.70 | 4.65 | 4.80 | -0.45 | -8.74% | 19 | 193 | 48.44% |
| BABA230915C00105000 | 2023-03-24 10:18AM EDT | 2023-09-15 | 5.75 | 5.50 | 5.70 | +0.30 | +5.50% | 15 | 3,095 | 48.51% |
| BABA231020C00105000 | 2023-03-23 11:48AM EDT | 2023-10-20 | 6.93 | 6.45 | 6.90 | 0.00 | - | 4 | 333 | 49.15% |
| BABA231117C00105000 | 2023-03-24 2:05PM EDT | 2023-11-17 | 7.25 | 7.35 | 7.55 | -0.15 | -2.03% | 2 | 268 | 48.59% |
| BABA231215C00105000 | 2023-03-24 2:17PM EDT | 2023-12-15 | 8.00 | 8.05 | 8.40 | -0.42 | -4.99% | 54 | 390 | 48.94% |
| BABA240119C00105000 | 2023-03-24 10:22AM EDT | 2024-01-19 | 9.45 | 9.15 | 9.60 | +0.35 | +3.85% | 6 | 9,111 | 49.91% |
| BABA240621C00105000 | 2023-03-24 12:57PM EDT | 2024-06-21 | 12.50 | 12.60 | 13.90 | -0.15 | -1.19% | 1 | 244 | 50.10% |
| BABA241220C00105000 | 2023-03-21 10:22AM EDT | 2024-12-20 | 14.23 | 15.75 | 16.95 | 0.00 | - | 1 | 2 | 50.42% |
| BABA250117C00105000 | 2023-03-24 10:12AM EDT | 2025-01-17 | 17.00 | 15.25 | 17.85 | +1.21 | +7.66% | 1 | 1,869 | 51.27% |
| BABA250620C00105000 | 2023-03-21 12:57PM EDT | 2025-06-20 | 17.13 | 17.50 | 21.10 | 0.00 | - | 2 | 13 | 52.50% |
| BABA251219C00105000 | 2023-03-23 9:32AM EDT | 2025-12-19 | 21.00 | 19.30 | 23.90 | 0.00 | - | 2 | 62 | 52.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331P00105000 | 2023-03-22 2:48PM EDT | 2023-03-31 | 19.90 | 17.90 | 18.35 | 0.00 | - | 100 | 10 | 58.59% |
| BABA230406P00105000 | 2023-03-24 10:32AM EDT | 2023-04-06 | 18.30 | 18.00 | 18.35 | +0.80 | +4.57% | 1 | 428 | 50.00% |
| BABA230414P00105000 | 2023-03-22 3:51PM EDT | 2023-04-14 | 21.10 | 18.15 | 18.45 | 0.00 | - | 2 | 32 | 52.54% |
| BABA230421P00105000 | 2023-03-24 3:51PM EDT | 2023-04-21 | 18.67 | 18.25 | 18.60 | -0.08 | -0.43% | 41 | 2,763 | 49.51% |
| BABA230428P00105000 | 2023-03-24 1:06PM EDT | 2023-04-28 | 19.21 | 18.35 | 18.75 | -0.59 | -2.98% | 4 | 9 | 47.36% |
| BABA230519P00105000 | 2023-03-24 3:39PM EDT | 2023-05-19 | 19.05 | 18.90 | 19.25 | -0.12 | -0.63% | 200 | 1,657 | 44.24% |
| BABA230616P00105000 | 2023-03-24 11:10AM EDT | 2023-06-16 | 20.35 | 19.65 | 19.95 | +1.41 | +7.44% | 20 | 8,080 | 42.51% |
| BABA230721P00105000 | 2023-03-24 1:55PM EDT | 2023-07-21 | 20.92 | 20.30 | 20.65 | -1.28 | -5.77% | 5 | 884 | 40.44% |
| BABA230818P00105000 | 2023-03-24 3:47PM EDT | 2023-08-18 | 21.20 | 21.00 | 21.35 | -2.97 | -12.29% | 7 | 44 | 40.34% |
| BABA230915P00105000 | 2023-03-24 2:37PM EDT | 2023-09-15 | 21.80 | 21.55 | 21.90 | -0.20 | -0.91% | 8 | 4,062 | 39.69% |
| BABA231020P00105000 | 2023-03-24 3:14PM EDT | 2023-10-20 | 22.37 | 22.15 | 22.55 | -1.53 | -6.40% | 6 | 45 | 39.06% |
| BABA231117P00105000 | 2023-03-17 3:01PM EDT | 2023-11-17 | 26.92 | 22.65 | 23.05 | 0.00 | - | 14 | 46 | 38.69% |
| BABA231215P00105000 | 2023-03-23 2:48PM EDT | 2023-12-15 | 24.33 | 23.10 | 23.60 | 0.00 | - | 15 | 88 | 38.64% |
| BABA240119P00105000 | 2023-03-22 10:54AM EDT | 2024-01-19 | 24.90 | 23.85 | 24.50 | 0.00 | - | 30 | 2,845 | 39.39% |
| BABA240621P00105000 | 2023-03-24 11:08AM EDT | 2024-06-21 | 26.55 | 25.75 | 27.05 | -2.40 | -8.29% | 2 | 743 | 38.91% |
| BABA250117P00105000 | 2023-03-07 4:56PM EDT | 2025-01-17 | 26.65 | 27.60 | 29.45 | 0.00 | - | 200 | 933 | 37.40% |
| BABA250620P00105000 | 2023-01-27 4:21PM EDT | 2025-06-20 | 18.11 | 27.25 | 30.35 | 0.00 | - | 1 | 9 | 35.45% |
| BABA251219P00105000 | 2023-03-15 11:03AM EDT | 2025-12-19 | 33.50 | 28.50 | 33.00 | 0.00 | - | 4 | 434 | 36.69% |
© 2023 Yahoo. Todos os direitos reservados.
