Mercado fechará em 4 h 51 min
BOVESPA
126.738,86 -63,93 (-0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.597,96 -455,67 (-0,84%) PETROLEO CRU
73,80 +0,76 (+1,04%) OURO
2.035,20 -7,00 (-0,34%) Bitcoin USD
42.149,72 +517,43 (+1,24%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:09AM EST. Mercado aberto.
Preço de exercício:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231208C00055000 | 2023-12-04 2:33PM EST | 2023-12-08 | 18.15 | 17.10 | 17.50 | 0.00 | - | 1 | 127 | 136.72% |
| BABA231215C00055000 | 2023-11-29 2:06PM EST | 2023-12-15 | 20.15 | 17.20 | 17.35 | 0.00 | - | 1 | 75 | 78.52% |
| BABA231222C00055000 | 2023-11-29 2:06PM EST | 2023-12-22 | 20.20 | 17.20 | 17.40 | 0.00 | - | 1 | 45 | 64.45% |
| BABA231229C00055000 | 2023-11-24 9:36AM EST | 2023-12-29 | 23.80 | 17.20 | 17.60 | 0.00 | - | 1 | 31 | 62.11% |
| BABA240105C00055000 | 2023-12-04 3:17PM EST | 2024-01-05 | 18.08 | 16.95 | 17.40 | 0.00 | - | 1 | 1 | 54.88% |
| BABA240119C00055000 | 2023-12-04 11:13AM EST | 2024-01-19 | 18.35 | 17.25 | 17.50 | 0.00 | - | 2 | 670 | 49.81% |
| BABA240216C00055000 | 2023-12-05 9:52AM EST | 2024-02-16 | 17.35 | 17.35 | 17.50 | -1.00 | -5.45% | 4 | 73 | 39.26% |
| BABA240315C00055000 | 2023-12-05 9:51AM EST | 2024-03-15 | 17.80 | 17.80 | 17.95 | -0.80 | -4.30% | 24 | 238 | 42.09% |
| BABA240419C00055000 | 2023-12-05 9:45AM EST | 2024-04-19 | 18.25 | 18.25 | 18.45 | -0.95 | -4.95% | 25 | 143 | 42.51% |
| BABA240621C00055000 | 2023-12-01 11:34AM EST | 2024-06-21 | 20.25 | 18.95 | 19.60 | 0.00 | - | 44 | 213 | 44.75% |
| BABA240719C00055000 | 2023-12-01 3:53PM EST | 2024-07-19 | 21.41 | 18.55 | 20.60 | 0.00 | - | 2 | 75 | 48.76% |
| BABA240920C00055000 | 2023-12-05 9:49AM EST | 2024-09-20 | 21.07 | 20.70 | 22.75 | -0.68 | -3.13% | 10 | 421 | 55.08% |
| BABA241220C00055000 | 2023-12-01 11:11AM EST | 2024-12-20 | 22.75 | 22.00 | 22.80 | 0.00 | - | 1 | 99 | 48.30% |
| BABA250117C00055000 | 2023-12-05 9:30AM EST | 2025-01-17 | 22.40 | 22.40 | 23.25 | -1.15 | -4.88% | 5 | 185 | 48.63% |
| BABA250620C00055000 | 2023-12-01 9:40AM EST | 2025-06-20 | 24.80 | 23.85 | 24.75 | 0.00 | - | 1 | 8 | 47.10% |
| BABA251219C00055000 | 2023-12-04 3:46PM EST | 2025-12-19 | 27.35 | 26.25 | 28.70 | 0.00 | - | 6 | 34 | 53.60% |
| BABA260116C00055000 | 2023-12-01 11:38AM EST | 2026-01-16 | 27.80 | 26.35 | 28.20 | 0.00 | - | 1 | 112 | 51.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231208P00055000 | 2023-12-01 9:32AM EST | 2023-12-08 | 0.08 | 0.00 | 0.08 | 0.00 | - | 200 | 372 | 118.75% |
| BABA231215P00055000 | 2023-12-01 9:36AM EST | 2023-12-15 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 2,994 | 68.75% |
| BABA231222P00055000 | 2023-11-30 9:32AM EST | 2023-12-22 | 0.24 | 0.02 | 0.08 | 0.00 | - | 2 | 37 | 57.81% |
| BABA231229P00055000 | 2023-12-01 2:56PM EST | 2023-12-29 | 0.11 | 0.00 | 0.13 | 0.00 | - | 8 | 26 | 51.17% |
| BABA240105P00055000 | 2023-12-01 1:28PM EST | 2024-01-05 | 0.10 | 0.00 | 0.17 | 0.00 | - | 2 | 1 | 53.22% |
| BABA240112P00055000 | 2023-12-01 1:27PM EST | 2024-01-12 | 0.15 | 0.02 | 0.20 | 0.00 | - | 2 | - | 49.81% |
| BABA240119P00055000 | 2023-12-05 9:48AM EST | 2024-01-19 | 0.15 | 0.11 | 0.18 | +0.03 | +25.00% | 10 | 2,982 | 44.92% |
| BABA240216P00055000 | 2023-12-01 1:17PM EST | 2024-02-16 | 0.30 | 0.33 | 0.36 | 0.00 | - | 6 | 467 | 40.97% |
| BABA240315P00055000 | 2023-12-05 9:32AM EST | 2024-03-15 | 0.60 | 0.66 | 0.69 | +0.01 | +1.69% | 13 | 534 | 41.16% |
| BABA240419P00055000 | 2023-12-05 9:39AM EST | 2024-04-19 | 0.96 | 0.96 | 1.01 | +0.08 | +9.09% | 400 | 4,010 | 39.72% |
| BABA240621P00055000 | 2023-12-05 9:30AM EST | 2024-06-21 | 1.63 | 1.62 | 1.68 | +0.11 | +7.24% | 4 | 1,645 | 39.03% |
| BABA240719P00055000 | 2023-12-04 3:59PM EST | 2024-07-19 | 1.76 | 1.76 | 1.94 | 0.00 | - | 45 | 174 | 38.56% |
| BABA240920P00055000 | 2023-12-05 9:52AM EST | 2024-09-20 | 2.52 | 2.46 | 2.55 | +0.16 | +6.78% | 6 | 2,998 | 38.07% |
| BABA241220P00055000 | 2023-12-01 2:15PM EST | 2024-12-20 | 3.05 | 3.25 | 3.45 | 0.00 | - | 18 | 415 | 37.94% |
| BABA250117P00055000 | 2023-12-04 3:54PM EST | 2025-01-17 | 3.45 | 3.55 | 3.85 | 0.00 | - | 16 | 1,708 | 38.56% |
| BABA250620P00055000 | 2023-12-04 2:26PM EST | 2025-06-20 | 4.65 | 4.75 | 5.00 | 0.00 | - | 2 | 191 | 37.46% |
| BABA251219P00055000 | 2023-12-04 12:32PM EST | 2025-12-19 | 5.80 | 5.00 | 6.45 | 0.00 | - | 2 | 114 | 37.40% |
| BABA260116P00055000 | 2023-12-04 3:54PM EST | 2026-01-16 | 5.90 | 5.00 | 6.55 | 0.00 | - | 24 | 542 | 37.04% |
© 2023 Yahoo. Todos os direitos reservados.