Mercado fechará em 19 mins
BOVESPA
126.338,19 +606,73 (+0,48%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.369,52 +149,03 (+0,29%) PETROLEO CRU
76,44 +1,58 (+2,11%) OURO
2.040,80 +28,40 (+1,41%) Bitcoin USD
38.121,91 +1.098,48 (+2,97%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:40PM EST. Mercado aberto.
Preço de exercício:115.00
Opções de comprapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231201C00115000 | 2023-11-16 2:35PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 131.25% |
| BABA231208C00115000 | 2023-11-20 12:33PM EST | 2023-12-08 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 36 | 92.19% |
| BABA231215C00115000 | 2023-11-28 1:58PM EST | 2023-12-15 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 9,334 | 68.75% |
| BABA231222C00115000 | 2023-11-24 10:50AM EST | 2023-12-22 | 0.05 | 0.00 | 0.08 | 0.00 | - | 6 | 7 | 64.84% |
| BABA231229C00115000 | 2023-11-20 3:43PM EST | 2023-12-29 | 0.09 | 0.00 | 0.10 | 0.00 | - | 42 | 59 | 58.98% |
| BABA240119C00115000 | 2023-11-28 2:11PM EST | 2024-01-19 | 0.10 | 0.09 | 0.11 | 0.00 | - | 61 | 21,185 | 50.20% |
| BABA240216C00115000 | 2023-11-28 1:35PM EST | 2024-02-16 | 0.19 | 0.15 | 0.21 | -0.01 | -5.00% | 17 | 1,838 | 45.51% |
| BABA240315C00115000 | 2023-11-28 11:10AM EST | 2024-03-15 | 0.31 | 0.31 | 0.35 | -0.05 | -13.89% | 15 | 6,601 | 42.92% |
| BABA240419C00115000 | 2023-11-28 10:59AM EST | 2024-04-19 | 0.49 | 0.48 | 0.51 | -0.08 | -14.04% | 2 | 931 | 40.19% |
| BABA240621C00115000 | 2023-11-28 1:22PM EST | 2024-06-21 | 1.06 | 1.00 | 1.05 | -0.08 | -7.02% | 44 | 2,945 | 39.48% |
| BABA240719C00115000 | 2023-11-28 9:40AM EST | 2024-07-19 | 1.22 | 1.21 | 1.26 | -0.20 | -14.08% | 3 | 57 | 38.82% |
| BABA240920C00115000 | 2023-11-28 1:21PM EST | 2024-09-20 | 2.00 | 1.93 | 1.99 | -0.20 | -9.09% | 5 | 73 | 39.19% |
| BABA241220C00115000 | 2023-11-28 1:15PM EST | 2024-12-20 | 3.20 | 3.10 | 3.25 | -0.35 | -9.86% | 107 | 662 | 40.20% |
| BABA250117C00115000 | 2023-11-28 12:29PM EST | 2025-01-17 | 3.55 | 3.40 | 3.55 | -0.30 | -7.79% | 64 | 2,729 | 40.06% |
| BABA250620C00115000 | 2023-11-27 3:59PM EST | 2025-06-20 | 5.85 | 5.40 | 5.65 | 0.00 | - | 51 | 147 | 41.02% |
| BABA251219C00115000 | 2023-11-27 1:37PM EST | 2025-12-19 | 7.60 | 7.70 | 8.25 | -0.67 | -8.10% | 1 | 1,194 | 42.33% |
| BABA260116C00115000 | 2023-11-28 12:11PM EST | 2026-01-16 | 8.21 | 7.90 | 8.40 | -0.49 | -5.63% | 2 | 462 | 41.93% |
Opções de vendapara1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231201P00115000 | 2023-11-06 9:32AM EST | 2023-12-01 | 28.55 | 38.70 | 38.80 | 0.00 | - | 1 | 0 | 148.44% |
| BABA231215P00115000 | 2023-11-27 3:16PM EST | 2023-12-15 | 37.50 | 38.70 | 38.80 | 0.00 | - | 971 | 100 | 69.53% |
| BABA231222P00115000 | 2023-11-06 10:20AM EST | 2023-12-22 | 29.28 | 39.20 | 39.40 | 0.00 | - | 7 | 0 | 96.78% |
| BABA231229P00115000 | 2023-11-17 9:37AM EST | 2023-12-29 | 37.85 | 39.00 | 39.40 | 0.00 | - | 1 | 1 | 81.93% |
| BABA240119P00115000 | 2023-11-20 10:06AM EST | 2024-01-19 | 37.10 | 39.20 | 39.35 | 0.00 | - | 1 | 649 | 65.82% |
| BABA240216P00115000 | 2023-11-28 12:10PM EST | 2024-02-16 | 39.34 | 38.95 | 39.60 | +1.16 | +3.04% | 60 | 151 | 53.27% |
| BABA240315P00115000 | 2023-11-28 11:42AM EST | 2024-03-15 | 39.45 | 39.25 | 39.45 | +1.30 | +3.41% | 451 | 402 | 48.98% |
| BABA240419P00115000 | 2023-11-20 3:57PM EST | 2024-04-19 | 37.15 | 39.15 | 39.60 | 0.00 | - | 43 | 164 | 44.63% |
| BABA240621P00115000 | 2023-11-27 1:42PM EST | 2024-06-21 | 39.00 | 39.15 | 40.00 | +0.60 | +1.56% | 30 | 1,670 | 41.04% |
| BABA240920P00115000 | 2023-11-22 2:26PM EST | 2024-09-20 | 37.05 | 38.80 | 40.60 | 0.00 | - | 1 | 49 | 38.21% |
| BABA241220P00115000 | 2023-11-27 1:42PM EST | 2024-12-20 | 38.57 | 39.50 | 40.40 | 0.00 | - | 1 | 175 | 32.36% |
| BABA250117P00115000 | 2023-11-21 2:34PM EST | 2025-01-17 | 40.50 | 38.55 | 39.95 | +2.70 | +7.14% | 2 | 1,754 | 28.65% |
| BABA250620P00115000 | 2023-11-15 2:12PM EST | 2025-06-20 | 41.25 | 39.25 | 40.65 | +9.87 | +31.45% | 3 | 30 | 27.85% |
| BABA251219P00115000 | 2023-11-17 2:31PM EST | 2025-12-19 | 40.40 | 40.35 | 41.70 | 0.00 | - | 2 | 694 | 27.92% |
| BABA260116P00115000 | 2023-09-21 9:15AM EST | 2026-01-16 | 34.80 | 35.85 | 40.30 | 0.00 | - | - | 2 | 22.48% |
© 2023 Yahoo. Todos os direitos reservados.