Mercado fechado
BOVESPA
127.093,57 +1.084,00 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,77 (-0,12%) PETROLEO CRU
71,26 +1,92 (+2,77%) OURO
2.020,80 -25,60 (-1,25%) Bitcoin USD
43.763,24 -430,55 (-0,97%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EST
Pós-fechamento:
Preço de exercício:110.00
Opções de comprapara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231215C00110000 | 2023-12-08 10:27AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 18,856 | 103.13% |
| BABA231222C00110000 | 2023-11-30 11:11AM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 213 | 71.88% |
| BABA231229C00110000 | 2023-12-05 9:43AM EST | 2023-12-29 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 70 | 62.50% |
| BABA240119C00110000 | 2023-12-08 3:58PM EST | 2024-01-19 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 569 | 24,887 | 55.66% |
| BABA240216C00110000 | 2023-12-08 3:28PM EST | 2024-02-16 | 0.17 | 0.13 | 0.17 | -0.03 | -15.00% | 261 | 4,897 | 48.73% |
| BABA240315C00110000 | 2023-12-08 3:25PM EST | 2024-03-15 | 0.32 | 0.33 | 0.34 | -0.04 | -11.11% | 625 | 11,982 | 46.39% |
| BABA240419C00110000 | 2023-12-08 10:41AM EST | 2024-04-19 | 0.47 | 0.46 | 0.48 | -0.02 | -4.08% | 5 | 796 | 42.58% |
| BABA240517C00110000 | 2023-12-07 9:53AM EST | 2024-05-17 | 0.72 | - | - | 0.00 | - | - | - | 0.00% |
| BABA240621C00110000 | 2023-12-08 3:25PM EST | 2024-06-21 | 0.93 | 0.91 | 0.96 | -0.06 | -6.06% | 633 | 6,850 | 40.94% |
| BABA240719C00110000 | 2023-12-07 10:36AM EST | 2024-07-19 | 1.20 | 1.07 | 1.20 | 0.00 | - | 17 | 318 | 40.53% |
| BABA240920C00110000 | 2023-12-08 2:35PM EST | 2024-09-20 | 1.78 | 1.78 | 2.11 | -0.14 | -7.29% | 30 | 308 | 42.00% |
| BABA241220C00110000 | 2023-12-07 10:35AM EST | 2024-12-20 | 2.96 | 2.80 | 3.00 | +0.06 | +2.07% | 5 | 1,080 | 41.04% |
| BABA250117C00110000 | 2023-12-08 1:16PM EST | 2025-01-17 | 3.10 | 3.10 | 3.20 | -0.10 | -3.13% | 115 | 8,948 | 40.50% |
| BABA250620C00110000 | 2023-12-08 2:44PM EST | 2025-06-20 | 5.15 | 5.00 | 5.40 | -0.10 | -1.90% | 38 | 830 | 42.13% |
| BABA251219C00110000 | 2023-12-08 10:48AM EST | 2025-12-19 | 7.46 | 7.15 | 7.75 | -0.39 | -4.97% | 4 | 1,644 | 42.98% |
| BABA260116C00110000 | 2023-12-08 12:45PM EST | 2026-01-16 | 7.70 | 7.60 | 8.85 | -0.30 | -3.75% | 10 | 301 | 44.99% |
Opções de vendapara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231215P00110000 | 2023-12-08 2:42PM EST | 2023-12-15 | 37.95 | 37.50 | 38.10 | +0.55 | +1.47% | 364 | 52 | 163.09% |
| BABA231222P00110000 | 2023-12-01 12:10PM EST | 2023-12-22 | 38.50 | 38.35 | 39.15 | +1.17 | +3.13% | 1 | 1 | 150.49% |
| BABA231229P00110000 | 2023-11-20 10:56AM EST | 2023-12-29 | 32.00 | 38.40 | 39.60 | 0.00 | - | - | 1 | 130.62% |
| BABA240105P00110000 | 2023-11-28 3:08PM EST | 2024-01-05 | 34.15 | 38.05 | 39.20 | 0.00 | - | - | 17 | 102.69% |
| BABA240119P00110000 | 2023-12-08 2:12PM EST | 2024-01-19 | 38.53 | 38.25 | 38.95 | +0.04 | +0.10% | 9 | 2,371 | 83.20% |
| BABA240216P00110000 | 2023-12-06 1:46PM EST | 2024-02-16 | 38.60 | 38.00 | 39.90 | 0.00 | - | 5 | 201 | 70.75% |
| BABA240315P00110000 | 2023-12-08 1:45PM EST | 2024-03-15 | 38.70 | 38.20 | 39.00 | +1.04 | +2.76% | 20 | 1,000 | 54.52% |
| BABA240419P00110000 | 2023-12-08 1:36PM EST | 2024-04-19 | 38.70 | 38.10 | 38.95 | +0.25 | +0.65% | 12 | 465 | 51.34% |
| BABA240621P00110000 | 2023-12-08 12:15PM EST | 2024-06-21 | 38.71 | 36.75 | 38.95 | +0.71 | +1.87% | 2 | 1,714 | 42.32% |
| BABA240719P00110000 | 2023-12-07 3:25PM EST | 2024-07-19 | 38.54 | 37.85 | 39.15 | 0.00 | - | 55 | 68 | 41.36% |
| BABA240920P00110000 | 2023-12-07 1:46PM EST | 2024-09-20 | 37.78 | 37.10 | 39.70 | 0.00 | - | 18 | 79 | 40.36% |
| BABA241220P00110000 | 2023-12-05 3:23PM EST | 2024-12-20 | 38.25 | 38.30 | 40.80 | 0.00 | - | 6 | 90 | 40.81% |
| BABA250117P00110000 | 2023-12-07 1:23PM EST | 2025-01-17 | 38.95 | 38.50 | 40.15 | 0.00 | - | 1 | 987 | 36.29% |
| BABA250620P00110000 | 2023-12-07 1:47PM EST | 2025-06-20 | 39.55 | 39.10 | 40.95 | 0.00 | - | 11 | 179 | 34.13% |
| BABA251219P00110000 | 2023-11-17 12:56PM EST | 2025-12-19 | 35.71 | 38.60 | 40.80 | 0.00 | - | 1 | 191 | 29.16% |
| BABA260116P00110000 | 2023-11-29 1:53PM EST | 2026-01-16 | 40.10 | 39.80 | 41.65 | +2.80 | +7.51% | 1 | 42 | 31.32% |
© 2023 Yahoo. Todos os direitos reservados.