Mercado fechado
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
82,60 -0,13 (-0,16%) OURO
2.395,10 -2,90 (-0,12%) Bitcoin USD
63.356,89 +2.084,75 (+3,40%)
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:40.00
Opções de comprapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00040000 | 2024-04-11 2:21PM EDT | 2024-04-19 | 34.82 | 28.50 | 29.25 | 0.00 | - | 1 | 36 | 635.16% |
| BABA240503C00040000 | 2024-03-25 9:39AM EDT | 2024-05-03 | 32.52 | 28.75 | 29.15 | 0.00 | - | 5 | 5 | 123.44% |
| BABA240517C00040000 | 2024-04-17 2:32PM EDT | 2024-05-17 | 29.31 | 28.80 | 29.20 | 0.00 | - | 2 | 51 | 96.29% |
| BABA240621C00040000 | 2024-04-17 11:21AM EDT | 2024-06-21 | 29.60 | 29.10 | 29.45 | 0.00 | - | 1 | 145 | 80.47% |
| BABA240719C00040000 | 2024-04-16 10:56AM EDT | 2024-07-19 | 30.03 | 29.10 | 29.55 | 0.00 | - | 7 | 40 | 68.85% |
| BABA240920C00040000 | 2024-04-16 10:56AM EDT | 2024-09-20 | 30.27 | 29.25 | 29.85 | 0.00 | - | 7 | 1,786 | 58.15% |
| BABA241220C00040000 | 2024-02-27 4:07PM EDT | 2024-12-20 | 40.00 | 32.00 | 36.05 | 0.00 | - | 5 | 135 | 91.04% |
| BABA250117C00040000 | 2024-04-17 11:30AM EDT | 2025-01-17 | 30.90 | 30.00 | 30.70 | +0.30 | +0.98% | 1 | 469 | 54.05% |
| BABA250321C00040000 | 2024-03-25 10:17AM EDT | 2025-03-21 | 34.00 | 30.35 | 30.90 | 0.00 | - | 1 | 6 | 51.39% |
| BABA250620C00040000 | 2024-04-17 11:30AM EDT | 2025-06-20 | 31.80 | 31.35 | 31.80 | 0.00 | - | 1 | 76 | 52.92% |
| BABA251219C00040000 | 2024-03-26 12:18PM EDT | 2025-12-19 | 36.00 | 32.80 | 33.70 | 0.00 | - | 1 | 145 | 53.74% |
| BABA260116C00040000 | 2024-04-18 1:26PM EDT | 2026-01-16 | 33.20 | 33.00 | 34.45 | +0.10 | +0.30% | 6 | 7,542 | 54.99% |
Opções de vendapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00040000 | 2024-04-08 10:28AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 131 | 393.75% |
| BABA240510P00040000 | 2024-04-04 3:59PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.11 | 0.00 | - | 3 | 3 | 98.83% |
| BABA240517P00040000 | 2024-03-15 9:32AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.06 | 0.00 | - | 1 | 153 | 79.69% |
| BABA240621P00040000 | 2024-04-16 3:46PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 1,235 | 56.25% |
| BABA240719P00040000 | 2024-04-09 9:30AM EDT | 2024-07-19 | 0.23 | 0.00 | 0.13 | 0.00 | - | 7 | 443 | 54.79% |
| BABA240816P00040000 | 2024-04-18 11:58AM EDT | 2024-08-16 | 0.07 | 0.06 | 0.12 | -0.05 | -41.67% | 2 | 1 | 47.36% |
| BABA240920P00040000 | 2024-04-18 2:00PM EDT | 2024-09-20 | 0.16 | 0.12 | 0.21 | -0.05 | -23.81% | 5 | 343 | 45.80% |
| BABA241018P00040000 | 2024-04-18 11:54AM EDT | 2024-10-18 | 0.19 | 0.16 | 0.29 | -0.07 | -26.92% | 7 | 17 | 44.73% |
| BABA241115P00040000 | 2024-04-18 11:50AM EDT | 2024-11-15 | 0.26 | 0.23 | 0.36 | -0.06 | -18.75% | 2 | 9 | 43.51% |
| BABA241220P00040000 | 2024-04-18 12:21PM EDT | 2024-12-20 | 0.40 | 0.34 | 0.60 | -0.10 | -20.00% | 4 | 268 | 45.02% |
| BABA250117P00040000 | 2024-04-18 2:11PM EDT | 2025-01-17 | 0.52 | 0.44 | 0.66 | -0.06 | -10.34% | 104 | 3,988 | 43.63% |
| BABA250321P00040000 | 2024-04-15 11:22AM EDT | 2025-03-21 | 0.66 | 0.66 | 0.73 | 0.00 | - | 2 | 9 | 40.31% |
| BABA250620P00040000 | 2024-04-18 2:33PM EDT | 2025-06-20 | 1.11 | 1.06 | 1.13 | +0.01 | +0.91% | 3 | 434 | 40.10% |
| BABA251219P00040000 | 2024-04-17 1:32PM EDT | 2025-12-19 | 2.10 | 1.99 | 2.08 | 0.00 | - | 11 | 111 | 40.49% |
| BABA260116P00040000 | 2024-04-17 1:32PM EDT | 2026-01-16 | 2.20 | 2.03 | 2.27 | 0.00 | - | 11 | 1,407 | 40.80% |
© 2024 Yahoo. Todos os direitos reservados.