Mercado fechado
BOVESPA
100.220,63 -777,50 (-0,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.550,40 -102,25 (-0,19%) PETROLEO CRU
70,28 -0,62 (-0,87%) OURO
1.972,00 +22,40 (+1,15%) Bitcoin USD
27.302,47 -762,62 (-2,72%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Preço de exercício:150.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230324C00150000 | 2023-03-16 1:34PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 20 | 278.13% |
| BABA230331C00150000 | 2023-03-10 11:35AM EDT | 2023-03-31 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 137.50% |
| BABA230406C00150000 | 2023-03-14 12:34PM EDT | 2023-04-06 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 0 | 117.19% |
| BABA230414C00150000 | 2023-03-13 3:40PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.13 | 0.00 | - | - | 0 | 95.31% |
| BABA230421C00150000 | 2023-03-22 3:29PM EDT | 2023-04-21 | 0.03 | 0.02 | 0.06 | 0.00 | - | 60 | 0 | 78.91% |
| BABA230428C00150000 | 2023-03-17 3:41PM EDT | 2023-04-28 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 0 | 74.61% |
| BABA230519C00150000 | 2023-03-22 3:11PM EDT | 2023-05-19 | 0.10 | 0.02 | 0.17 | 0.00 | - | 2 | 0 | 62.99% |
| BABA230616C00150000 | 2023-03-22 2:30PM EDT | 2023-06-16 | 0.21 | 0.21 | 0.25 | -0.01 | -4.55% | 235 | 17,653 | 58.50% |
| BABA230721C00150000 | 2023-03-22 11:24AM EDT | 2023-07-21 | 0.40 | 0.39 | 0.49 | +0.03 | +8.11% | 18 | 0 | 54.83% |
| BABA230818C00150000 | 2023-03-21 3:33PM EDT | 2023-08-18 | 0.53 | 0.47 | 0.64 | 0.00 | - | 4 | 0 | 51.51% |
| BABA230915C00150000 | 2023-03-22 3:09PM EDT | 2023-09-15 | 0.80 | 0.66 | 0.80 | +0.09 | +12.68% | 44 | 7,935 | 50.71% |
| BABA231020C00150000 | 2023-03-22 2:52PM EDT | 2023-10-20 | 1.06 | 0.93 | 1.06 | +0.13 | +13.98% | 47 | 386 | 49.15% |
| BABA231117C00150000 | 2023-03-22 1:11PM EDT | 2023-11-17 | 1.35 | 1.10 | 1.47 | +0.11 | +8.87% | 6 | 0 | 49.76% |
| BABA231215C00150000 | 2023-03-21 2:32PM EDT | 2023-12-15 | 1.49 | 1.33 | 1.77 | 0.00 | - | 79 | 222 | 49.26% |
| BABA240119C00150000 | 2023-03-22 3:58PM EDT | 2024-01-19 | 1.99 | 1.99 | 2.13 | +0.03 | +1.53% | 48 | 0 | 48.58% |
| BABA240621C00150000 | 2023-03-22 1:44PM EDT | 2024-06-21 | 3.92 | 3.75 | 4.00 | +0.12 | +3.16% | 23 | 3,300 | 47.49% |
| BABA241220C00150000 | 2023-03-17 2:03PM EDT | 2024-12-20 | 5.60 | 4.55 | 7.35 | 0.00 | - | 3 | 0 | 49.78% |
| BABA250117C00150000 | 2023-03-21 2:21PM EDT | 2025-01-17 | 6.15 | 6.00 | 6.30 | 0.00 | - | 83 | 0 | 45.95% |
| BABA250620C00150000 | 2023-03-17 11:02AM EDT | 2025-06-20 | 7.60 | 7.75 | 9.60 | 0.00 | - | 6 | 0 | 48.99% |
| BABA251219C00150000 | 2023-03-21 12:34PM EDT | 2025-12-19 | 10.00 | 8.10 | 11.90 | 0.00 | - | 20 | 0 | 48.78% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230324P00150000 | 2023-02-10 4:09PM EDT | 2023-03-24 | 47.00 | 66.90 | 67.35 | 0.00 | - | - | 0 | 474.02% |
| BABA230331P00150000 | 2023-03-01 4:45PM EDT | 2023-03-31 | 59.80 | 65.85 | 66.55 | 0.00 | - | - | 0 | 177.15% |
| BABA230421P00150000 | 2023-03-17 12:02PM EDT | 2023-04-21 | 69.25 | 66.15 | 66.55 | 0.00 | - | 1 | 0 | 56.25% |
| BABA230519P00150000 | 2023-03-21 12:46PM EDT | 2023-05-19 | 66.70 | 65.85 | 66.55 | 0.00 | - | 1 | 0 | 69.92% |
| BABA230616P00150000 | 2023-03-22 3:49PM EDT | 2023-06-16 | 65.85 | 66.15 | 66.60 | -3.00 | -4.36% | 2,633 | 0 | 59.38% |
| BABA230721P00150000 | 2023-03-14 10:26AM EDT | 2023-07-21 | 66.85 | 66.00 | 66.75 | 0.00 | - | 2 | 0 | 54.05% |
| BABA230818P00150000 | 2023-03-03 4:38PM EDT | 2023-08-18 | 60.40 | 66.10 | 66.55 | 0.00 | - | 5 | 0 | 43.75% |
| BABA230915P00150000 | 2023-03-22 3:25PM EDT | 2023-09-15 | 65.15 | 65.90 | 66.65 | -3.65 | -5.31% | 1,606 | 250 | 42.68% |
| BABA231020P00150000 | 2023-03-21 12:44PM EDT | 2023-10-20 | 66.64 | 65.15 | 66.85 | 0.00 | - | 1 | 0 | 42.48% |
| BABA231117P00150000 | 2023-02-14 1:39PM EDT | 2023-11-17 | 48.25 | 66.50 | 69.00 | 0.00 | - | - | 0 | 57.98% |
| BABA231215P00150000 | 2023-03-21 2:56PM EDT | 2023-12-15 | 66.50 | 65.60 | 67.20 | 0.00 | - | 2 | 0 | 41.83% |
| BABA240119P00150000 | 2023-03-17 1:51PM EDT | 2024-01-19 | 68.35 | 65.75 | 67.15 | 0.00 | - | 13 | 2,263 | 38.88% |
| BABA240621P00150000 | 2023-03-21 9:44AM EDT | 2024-06-21 | 67.10 | 65.75 | 67.95 | 0.00 | - | 2 | 0 | 36.90% |
| BABA250117P00150000 | 2023-03-20 12:29PM EDT | 2025-01-17 | 69.60 | 65.05 | 68.80 | 0.00 | - | 2 | 415 | 34.10% |
| BABA251219P00150000 | 2023-03-21 3:25PM EDT | 2025-12-19 | 67.00 | 65.65 | 70.00 | 0.00 | - | 15 | 228 | 31.25% |
© 2023 Yahoo. Todos os direitos reservados.
