Mercado abrirá em 8 h 27 min
BOVESPA
126.903,25 +100,46 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.120,91 +67,28 (+0,12%) PETROLEO CRU
72,30 -0,02 (-0,03%) OURO
2.040,60 +4,30 (+0,21%) Bitcoin USD
43.747,17 +2.001,75 (+4,80%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:50.00
Opções de comprapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231208C00050000 | 2023-12-01 3:27PM EST | 2023-12-08 | 24.05 | 21.90 | 22.70 | 0.00 | - | 21 | 43 | 254.69% |
| BABA231215C00050000 | 2023-12-05 9:49AM EST | 2023-12-15 | 22.60 | 22.35 | 22.60 | -1.95 | -7.94% | 49 | 84 | 111.72% |
| BABA231222C00050000 | 2023-11-10 9:53AM EST | 2023-12-22 | 32.65 | 22.30 | 22.80 | 0.00 | - | - | 7 | 94.53% |
| BABA231229C00050000 | 2023-12-01 11:07AM EST | 2023-12-29 | 22.94 | 22.30 | 22.90 | 0.00 | - | 2 | 35 | 83.59% |
| BABA240105C00050000 | 2023-12-01 3:19PM EST | 2024-01-05 | 24.50 | 22.00 | 22.80 | 0.00 | - | 2 | 2 | 51.56% |
| BABA240119C00050000 | 2023-12-05 10:54AM EST | 2024-01-19 | 22.70 | 22.15 | 22.80 | -0.80 | -3.40% | 2 | 6,462 | 52.73% |
| BABA240216C00050000 | 2023-11-30 10:42AM EST | 2024-02-16 | 24.80 | 22.30 | 23.05 | 0.00 | - | 1 | 282 | 50.73% |
| BABA240315C00050000 | 2023-12-01 3:42PM EST | 2024-03-15 | 24.20 | 22.35 | 22.90 | 0.00 | - | 4 | 201 | 48.93% |
| BABA240419C00050000 | 2023-12-01 3:38PM EST | 2024-04-19 | 24.65 | 23.00 | 23.30 | 0.00 | - | 10 | 47 | 48.85% |
| BABA240621C00050000 | 2023-12-05 3:51PM EST | 2024-06-21 | 24.00 | 23.70 | 25.50 | -0.75 | -3.03% | 1 | 318 | 53.61% |
| BABA240719C00050000 | 2023-12-05 12:19PM EST | 2024-07-19 | 23.90 | 23.90 | 24.65 | -1.87 | -7.26% | 1 | 22 | 50.61% |
| BABA240920C00050000 | 2023-12-04 12:46PM EST | 2024-09-20 | 25.79 | 24.90 | 25.45 | 0.00 | - | 132 | 1,188 | 50.38% |
| BABA241220C00050000 | 2023-12-05 2:47PM EST | 2024-12-20 | 26.22 | 26.10 | 26.60 | -0.43 | -1.61% | 6 | 190 | 50.44% |
| BABA250117C00050000 | 2023-12-05 10:01AM EST | 2025-01-17 | 26.45 | 26.20 | 27.45 | -0.85 | -3.11% | 7 | 615 | 53.08% |
| BABA250620C00050000 | 2023-12-01 11:19AM EST | 2025-06-20 | 28.40 | 27.75 | 28.35 | 0.00 | - | 5 | 156 | 49.08% |
| BABA251219C00050000 | 2023-12-04 10:35AM EST | 2025-12-19 | 30.95 | 28.85 | 30.85 | 0.00 | - | 1 | 166 | 51.65% |
| BABA260116C00050000 | 2023-12-04 10:41AM EST | 2026-01-16 | 30.30 | 30.00 | 32.45 | -0.55 | -1.78% | 3 | 317 | 52.00% |
Opções de vendapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231208P00050000 | 2023-12-01 12:04PM EST | 2023-12-08 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 106 | 153.13% |
| BABA231215P00050000 | 2023-11-27 11:14AM EST | 2023-12-15 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 3,529 | 95.31% |
| BABA231222P00050000 | 2023-12-01 10:48AM EST | 2023-12-22 | 0.09 | 0.00 | 0.07 | 0.00 | - | 12 | 18 | 74.22% |
| BABA231229P00050000 | 2023-12-05 11:50AM EST | 2023-12-29 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 100 | 112 | 65.63% |
| BABA240119P00050000 | 2023-12-05 9:50AM EST | 2024-01-19 | 0.09 | 0.04 | 0.14 | +0.03 | +50.00% | 3 | 4,742 | 52.34% |
| BABA240216P00050000 | 2023-12-04 10:37AM EST | 2024-02-16 | 0.19 | 0.10 | 0.18 | 0.00 | - | 2 | 536 | 46.19% |
| BABA240315P00050000 | 2023-12-05 1:37PM EST | 2024-03-15 | 0.32 | 0.28 | 0.35 | 0.00 | - | 2 | 229 | 44.73% |
| BABA240419P00050000 | 2023-12-05 10:54AM EST | 2024-04-19 | 0.51 | 0.48 | 0.53 | +0.04 | +8.51% | 22 | 356 | 42.38% |
| BABA240621P00050000 | 2023-12-05 12:46PM EST | 2024-06-21 | 0.95 | 0.93 | 1.00 | +0.07 | +7.95% | 1 | 811 | 41.38% |
| BABA240719P00050000 | 2023-12-04 3:56PM EST | 2024-07-19 | 1.15 | 1.12 | 1.17 | +0.06 | +5.50% | 1 | 365 | 40.58% |
| BABA240920P00050000 | 2023-12-05 3:51PM EST | 2024-09-20 | 1.58 | 1.57 | 1.60 | +0.08 | +5.33% | 4 | 435 | 39.62% |
| BABA241220P00050000 | 2023-12-05 3:18PM EST | 2024-12-20 | 2.25 | 2.19 | 2.27 | +0.13 | +6.13% | 17 | 550 | 39.09% |
| BABA250117P00050000 | 2023-12-05 2:30PM EST | 2025-01-17 | 2.49 | 2.45 | 2.52 | +0.14 | +5.96% | 399 | 2,435 | 39.25% |
| BABA250620P00050000 | 2023-12-05 12:18PM EST | 2025-06-20 | 3.50 | 3.40 | 3.70 | +0.15 | +4.48% | 3 | 231 | 39.15% |
| BABA251219P00050000 | 2023-12-01 10:45AM EST | 2025-12-19 | 4.20 | 4.45 | 4.95 | 0.00 | - | 10 | 123 | 38.90% |
| BABA260116P00050000 | 2023-12-05 11:05AM EST | 2026-01-16 | 4.65 | 3.80 | 5.00 | +0.05 | +1.09% | 11 | 146 | 38.37% |
© 2023 Yahoo. Todos os direitos reservados.