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
82,62 -0,11 (-0,13%) OURO
2.394,70 -3,30 (-0,14%) Bitcoin USD
63.504,95 +1.981,52 (+3,22%)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00055000 | 2024-04-18 1:15PM EDT | 2024-04-19 | 13.95 | 13.80 | 14.70 | -0.60 | -4.12% | 2 | 827 | 218.36% |
| BABA240426C00055000 | 2024-04-18 10:37AM EDT | 2024-04-26 | 14.54 | 13.90 | 14.10 | +0.24 | +1.68% | 3 | 11 | 80.86% |
| BABA240503C00055000 | 2024-04-18 11:14AM EDT | 2024-05-03 | 14.72 | 13.90 | 14.20 | -0.32 | -2.13% | 93 | 129 | 64.84% |
| BABA240510C00055000 | 2024-04-11 2:18PM EDT | 2024-05-10 | 20.09 | 13.95 | 14.25 | 0.00 | - | - | 1 | 57.13% |
| BABA240517C00055000 | 2024-04-18 2:06PM EDT | 2024-05-17 | 14.33 | 13.50 | 14.35 | -0.06 | -0.42% | 20 | 389 | 59.91% |
| BABA240621C00055000 | 2024-04-17 9:38AM EDT | 2024-06-21 | 15.75 | 14.45 | 14.90 | 0.00 | - | 1 | 751 | 51.20% |
| BABA240719C00055000 | 2024-04-15 3:37PM EDT | 2024-07-19 | 16.36 | 14.75 | 15.15 | 0.00 | - | 78 | 477 | 46.14% |
| BABA240816C00055000 | 2024-04-16 10:32AM EDT | 2024-08-16 | 15.95 | 15.10 | 15.40 | 0.00 | - | 85 | 152 | 43.21% |
| BABA240920C00055000 | 2024-04-16 10:28AM EDT | 2024-09-20 | 16.59 | 15.75 | 16.05 | 0.00 | - | 38 | 1,588 | 43.87% |
| BABA241018C00055000 | 2024-03-22 12:52PM EDT | 2024-10-18 | 20.30 | 16.15 | 17.50 | 0.00 | - | 5 | 51 | 51.15% |
| BABA241115C00055000 | 2024-04-01 9:54AM EDT | 2024-11-15 | 21.40 | 16.80 | 17.05 | 0.00 | - | 5 | 70 | 44.65% |
| BABA241220C00055000 | 2024-04-17 3:33PM EDT | 2024-12-20 | 17.80 | 17.45 | 18.00 | 0.00 | - | 6 | 259 | 47.16% |
| BABA250117C00055000 | 2024-04-17 3:04PM EDT | 2025-01-17 | 18.00 | 17.70 | 17.95 | 0.00 | - | 15 | 1,189 | 44.41% |
| BABA250321C00055000 | 2024-04-17 2:03PM EDT | 2025-03-21 | 19.08 | 18.60 | 18.95 | 0.00 | - | 2 | 20 | 45.08% |
| BABA250620C00055000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 21.00 | 20.10 | 20.45 | 0.00 | - | 2 | 69 | 46.52% |
| BABA251219C00055000 | 2024-04-16 3:44PM EDT | 2025-12-19 | 23.20 | 22.65 | 23.15 | -0.75 | -3.13% | 5 | 54 | 48.55% |
| BABA260116C00055000 | 2024-04-16 12:38PM EDT | 2026-01-16 | 24.00 | 22.85 | 24.25 | 0.00 | - | 41 | 824 | 51.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00055000 | 2024-04-17 9:34AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 5,164 | 112.50% |
| BABA240503P00055000 | 2024-04-16 3:10PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 2 | 7 | 53.91% |
| BABA240517P00055000 | 2024-04-18 12:16PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.11 | 0.00 | - | 4 | 1,293 | 43.65% |
| BABA240524P00055000 | 2024-04-17 2:56PM EDT | 2024-05-24 | 0.12 | 0.03 | 0.12 | 0.00 | - | 7 | 22 | 39.94% |
| BABA240531P00055000 | 2024-04-18 2:11PM EDT | 2024-05-31 | 0.15 | 0.11 | 0.24 | -0.02 | -11.76% | 11 | 19 | 42.09% |
| BABA240621P00055000 | 2024-04-18 3:02PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.32 | 0.00 | - | 112 | 2,914 | 36.96% |
| BABA240719P00055000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 0.55 | 0.52 | 0.56 | +0.01 | +1.85% | 12 | 1,602 | 35.69% |
| BABA240816P00055000 | 2024-04-18 3:02PM EDT | 2024-08-16 | 0.87 | 0.82 | 0.87 | 0.00 | - | 5 | 198 | 35.65% |
| BABA240920P00055000 | 2024-04-17 1:27PM EDT | 2024-09-20 | 1.20 | 1.16 | 1.25 | 0.00 | - | 128 | 3,545 | 35.45% |
| BABA241018P00055000 | 2024-04-17 1:29PM EDT | 2024-10-18 | 1.48 | 1.42 | 1.49 | 0.00 | - | 22 | 127 | 34.80% |
| BABA241115P00055000 | 2024-04-17 12:04PM EDT | 2024-11-15 | 1.85 | 1.76 | 1.86 | 0.00 | - | 2 | 77 | 35.34% |
| BABA241220P00055000 | 2024-04-18 12:24PM EDT | 2024-12-20 | 2.16 | 2.13 | 2.29 | -0.09 | -4.00% | 3 | 1,541 | 35.71% |
| BABA250117P00055000 | 2024-04-18 3:49PM EDT | 2025-01-17 | 2.50 | 2.42 | 2.54 | -0.04 | -1.57% | 16 | 5,117 | 35.41% |
| BABA250321P00055000 | 2024-04-18 10:31AM EDT | 2025-03-21 | 3.15 | 3.05 | 3.15 | -0.05 | -1.56% | 2 | 887 | 35.27% |
| BABA250620P00055000 | 2024-04-15 1:25PM EDT | 2025-06-20 | 3.75 | 3.85 | 4.05 | 0.00 | - | 30 | 2,068 | 35.49% |
| BABA251219P00055000 | 2024-04-17 12:48PM EDT | 2025-12-19 | 5.87 | 5.60 | 5.85 | 0.00 | - | 10 | 471 | 36.40% |
| BABA260116P00055000 | 2024-04-17 12:48PM EDT | 2026-01-16 | 6.05 | 5.85 | 6.00 | 0.00 | - | 26 | 3,090 | 36.13% |
© 2024 Yahoo. Todos os direitos reservados.