Mercado fechado
BOVESPA
116.565,17 +834,41 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,97 (-1,32%) PETROLEO CRU
90,77 -0,94 (-1,02%) OURO
1.864,60 -14,00 (-0,75%) Bitcoin USD
26.885,63 -169,06 (-0,62%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pós-fechamento:
Preço de exercício:105.00
Opções de comprapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230929C00105000 | 2023-09-27 11:51AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,542 | 131.25% |
| BABA231006C00105000 | 2023-09-28 12:29PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 44 | 1,411 | 50.00% |
| BABA231013C00105000 | 2023-09-29 10:05AM EDT | 2023-10-13 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 33 | 317 | 42.77% |
| BABA231020C00105000 | 2023-09-29 3:24PM EDT | 2023-10-20 | 0.12 | 0.11 | 0.12 | 0.00 | - | 369 | 18,297 | 41.80% |
| BABA231027C00105000 | 2023-09-28 3:47PM EDT | 2023-10-27 | 0.17 | 0.15 | 0.16 | 0.00 | - | 6 | 72 | 38.38% |
| BABA231103C00105000 | 2023-09-28 2:00PM EDT | 2023-11-03 | 0.38 | 0.26 | 0.35 | +0.11 | +40.74% | 5 | 466 | 40.43% |
| BABA231117C00105000 | 2023-09-29 3:58PM EDT | 2023-11-17 | 0.80 | 0.75 | 0.81 | +0.07 | +9.59% | 190 | 6,922 | 42.41% |
| BABA231215C00105000 | 2023-09-29 1:57PM EDT | 2023-12-15 | 1.40 | 1.37 | 1.45 | +0.11 | +8.53% | 22 | 6,634 | 40.71% |
| BABA240119C00105000 | 2023-09-29 3:24PM EDT | 2024-01-19 | 2.22 | 2.18 | 2.26 | +0.15 | +7.25% | 65 | 12,805 | 39.77% |
| BABA240216C00105000 | 2023-09-28 10:06AM EDT | 2024-02-16 | 2.62 | 2.91 | 3.05 | 0.00 | - | 2 | 848 | 40.28% |
| BABA240315C00105000 | 2023-09-29 3:01PM EDT | 2024-03-15 | 3.85 | 3.75 | 3.85 | +0.34 | +9.69% | 4 | 2,689 | 40.83% |
| BABA240419C00105000 | 2023-09-27 12:36PM EDT | 2024-04-19 | 4.46 | 4.55 | 4.70 | 0.00 | - | 130 | 358 | 40.91% |
| BABA240621C00105000 | 2023-09-29 10:33AM EDT | 2024-06-21 | 6.40 | 6.25 | 6.40 | +0.30 | +4.92% | 30 | 2,627 | 42.00% |
| BABA241220C00105000 | 2023-09-28 12:49PM EDT | 2024-12-20 | 10.28 | 10.65 | 10.95 | 0.00 | - | 1 | 144 | 44.61% |
| BABA250117C00105000 | 2023-09-28 1:52PM EDT | 2025-01-17 | 12.00 | 11.20 | 11.50 | +1.11 | +10.19% | 17 | 5,342 | 44.68% |
| BABA250620C00105000 | 2023-09-14 1:08PM EDT | 2025-06-20 | 15.78 | 13.90 | 14.65 | 0.00 | - | 2 | 212 | 45.78% |
| BABA251219C00105000 | 2023-09-27 10:48AM EDT | 2025-12-19 | 17.30 | 17.35 | 18.25 | 0.00 | - | 1 | 268 | 47.31% |
| BABA260116C00105000 | 2023-09-22 2:25PM EDT | 2026-01-16 | 19.00 | 17.50 | 18.75 | 0.00 | - | 2 | 145 | 47.47% |
Opções de vendapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230929P00105000 | 2023-09-25 11:56AM EDT | 2023-09-29 | 18.00 | 18.15 | 18.35 | 0.00 | - | 3 | 0 | 186.72% |
| BABA231006P00105000 | 2023-09-25 2:59PM EDT | 2023-10-06 | 17.90 | 18.15 | 18.35 | 0.00 | - | 1 | 1 | 66.02% |
| BABA231013P00105000 | 2023-09-11 10:34AM EDT | 2023-10-13 | 16.59 | 18.15 | 18.35 | 0.00 | - | 1 | 1 | 48.24% |
| BABA231020P00105000 | 2023-09-29 10:48AM EDT | 2023-10-20 | 18.05 | 18.15 | 18.40 | -1.38 | -7.10% | 1 | 12 | 42.97% |
| BABA231027P00105000 | 2023-09-29 1:52PM EDT | 2023-10-27 | 18.28 | 18.15 | 18.40 | -1.90 | -9.42% | 11 | 1 | 37.50% |
| BABA231103P00105000 | 2023-09-28 1:07PM EDT | 2023-11-03 | 19.57 | 19.35 | 19.65 | +19.57 | - | 2 | 0 | 56.91% |
| BABA231117P00105000 | 2023-09-29 9:55AM EDT | 2023-11-17 | 17.45 | 18.35 | 18.65 | -2.68 | -13.31% | 3 | 981 | 35.16% |
| BABA231215P00105000 | 2023-09-29 10:22AM EDT | 2023-12-15 | 18.60 | 18.70 | 18.95 | -1.50 | -7.46% | 12 | 2,468 | 32.50% |
| BABA240119P00105000 | 2023-09-28 1:32PM EDT | 2024-01-19 | 18.70 | 19.10 | 19.35 | -1.75 | -8.56% | 9 | 3,317 | 30.85% |
| BABA240216P00105000 | 2023-09-28 10:40AM EDT | 2024-02-16 | 21.19 | 19.50 | 19.75 | 0.00 | - | 19 | 136 | 30.59% |
| BABA240315P00105000 | 2023-09-28 12:18PM EDT | 2024-03-15 | 20.95 | 19.85 | 20.15 | 0.00 | - | 38 | 167 | 30.41% |
| BABA240419P00105000 | 2023-09-18 10:28AM EDT | 2024-04-19 | 20.30 | 20.30 | 20.55 | 0.00 | - | 1 | 11 | 29.79% |
| BABA240621P00105000 | 2023-09-29 11:56AM EDT | 2024-06-21 | 21.08 | 21.10 | 21.40 | -0.57 | -2.63% | 2 | 1,807 | 29.67% |
| BABA241220P00105000 | 2023-09-22 9:30AM EDT | 2024-12-20 | 22.75 | 23.25 | 23.60 | 0.00 | - | 2 | 28 | 29.45% |
| BABA250117P00105000 | 2023-09-20 3:19PM EDT | 2025-01-17 | 24.17 | 23.60 | 23.90 | 0.00 | - | 1 | 950 | 29.40% |
| BABA250620P00105000 | 2023-09-06 12:41PM EDT | 2025-06-20 | 22.65 | 24.90 | 25.30 | 0.00 | - | 173 | 197 | 28.85% |
| BABA251219P00105000 | 2023-09-27 2:32PM EDT | 2025-12-19 | 27.20 | 26.15 | 27.20 | 0.00 | - | 2 | 549 | 29.23% |
| BABA260116P00105000 | 2023-09-29 11:24AM EDT | 2026-01-16 | 26.55 | 26.10 | 27.55 | +0.45 | +1.72% | 5 | 15 | 29.43% |
© 2023 Yahoo. Todos os direitos reservados.
