Mercado fechado
BOVESPA
126.009,57 +386,92 (+0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.456,78 +356,41 (+0,66%) PETROLEO CRU
69,85 +0,51 (+0,74%) OURO
2.043,60 -2,80 (-0,14%) Bitcoin USD
43.276,40 -469,01 (-1,07%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231208C00060000 | 2023-12-07 9:34AM EST | 2023-12-08 | 12.25 | 12.25 | 12.45 | +0.10 | +0.82% | 4 | 28 | 109.38% |
| BABA231215C00060000 | 2023-12-07 2:20PM EST | 2023-12-15 | 12.40 | 12.30 | 12.65 | +0.05 | +0.40% | 4 | 153 | 71.29% |
| BABA231222C00060000 | 2023-12-06 11:23AM EST | 2023-12-22 | 12.55 | 12.35 | 12.70 | 0.00 | - | 1 | 13 | 56.84% |
| BABA231229C00060000 | 2023-12-01 11:37AM EST | 2023-12-29 | 13.30 | 12.15 | 12.70 | 0.00 | - | 1 | 35 | 55.08% |
| BABA240105C00060000 | 2023-12-07 3:32PM EST | 2024-01-05 | 12.45 | 12.25 | 12.60 | +0.45 | +3.75% | 1 | 15 | 44.63% |
| BABA240112C00060000 | 2023-12-06 3:22PM EST | 2024-01-12 | 12.02 | 12.05 | 12.80 | 0.00 | - | 1 | 1 | 46.24% |
| BABA240119C00060000 | 2023-12-07 1:17PM EST | 2024-01-19 | 12.35 | 12.40 | 12.75 | +0.60 | +5.11% | 129 | 2,681 | 41.11% |
| BABA240216C00060000 | 2023-12-07 2:00PM EST | 2024-02-16 | 12.70 | 12.25 | 13.40 | 0.00 | - | 7 | 237 | 42.73% |
| BABA240315C00060000 | 2023-12-07 12:31PM EST | 2024-03-15 | 13.45 | 13.40 | 13.75 | +0.30 | +2.28% | 39 | 520 | 40.21% |
| BABA240419C00060000 | 2023-12-07 3:03PM EST | 2024-04-19 | 14.25 | 14.25 | 15.10 | -0.05 | -0.35% | 170 | 648 | 46.05% |
| BABA240517C00060000 | 2023-12-07 11:30AM EST | 2024-05-17 | 14.85 | 14.90 | 15.35 | +0.40 | +2.77% | 140 | 1 | 43.68% |
| BABA240621C00060000 | 2023-12-06 3:18PM EST | 2024-06-21 | 15.46 | 15.05 | 15.90 | 0.00 | - | 19 | 676 | 43.10% |
| BABA240719C00060000 | 2023-12-06 11:15AM EST | 2024-07-19 | 16.35 | 15.05 | 17.30 | 0.00 | - | 19 | 105 | 48.28% |
| BABA240920C00060000 | 2023-12-07 3:06PM EST | 2024-09-20 | 17.21 | 17.00 | 18.00 | +0.36 | +2.14% | 201 | 314 | 46.11% |
| BABA241220C00060000 | 2023-12-06 10:50AM EST | 2024-12-20 | 18.75 | 18.40 | 19.40 | -0.52 | -2.70% | 1 | 203 | 46.06% |
| BABA250117C00060000 | 2023-12-07 3:54PM EST | 2025-01-17 | 19.35 | 19.00 | 19.30 | +0.85 | +4.59% | 31 | 1,735 | 44.06% |
| BABA250620C00060000 | 2023-12-07 3:38PM EST | 2025-06-20 | 21.60 | 21.30 | 21.75 | +0.30 | +1.41% | 51 | 89 | 45.83% |
| BABA251219C00060000 | 2023-12-05 3:55PM EST | 2025-12-19 | 24.00 | 23.35 | 24.75 | 0.00 | - | 3 | 202 | 48.62% |
| BABA260116C00060000 | 2023-12-07 2:59PM EST | 2026-01-16 | 24.25 | 24.00 | 25.00 | +0.32 | +1.34% | 4 | 254 | 48.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231208P00060000 | 2023-12-06 11:28AM EST | 2023-12-08 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,462 | 100.00% |
| BABA231215P00060000 | 2023-12-07 3:48PM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 4,544 | 50.00% |
| BABA231222P00060000 | 2023-12-07 3:53PM EST | 2023-12-22 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 6 | 51 | 49.81% |
| BABA231229P00060000 | 2023-12-07 3:33PM EST | 2023-12-29 | 0.09 | 0.07 | 0.11 | -0.03 | -25.00% | 35 | 644 | 42.29% |
| BABA240105P00060000 | 2023-12-07 3:44PM EST | 2024-01-05 | 0.15 | 0.14 | 0.18 | -0.05 | -25.00% | 23 | 143 | 40.82% |
| BABA240112P00060000 | 2023-12-06 3:50PM EST | 2024-01-12 | 0.27 | 0.21 | 0.25 | 0.00 | - | 13 | 36 | 39.50% |
| BABA240119P00060000 | 2023-12-07 3:41PM EST | 2024-01-19 | 0.30 | 0.30 | 0.33 | -0.09 | -23.08% | 481 | 13,660 | 38.67% |
| BABA240216P00060000 | 2023-12-07 2:00PM EST | 2024-02-16 | 0.75 | 0.72 | 0.85 | -0.09 | -10.71% | 57 | 4,643 | 39.55% |
| BABA240315P00060000 | 2023-12-07 12:57PM EST | 2024-03-15 | 1.30 | 1.25 | 1.29 | -0.08 | -5.80% | 51 | 4,218 | 38.79% |
| BABA240419P00060000 | 2023-12-07 3:11PM EST | 2024-04-19 | 1.73 | 1.69 | 1.76 | -0.05 | -2.81% | 31 | 1,880 | 37.70% |
| BABA240517P00060000 | 2023-12-07 3:52PM EST | 2024-05-17 | 2.12 | 2.11 | 2.23 | -0.21 | -9.01% | 116 | 43 | 37.95% |
| BABA240621P00060000 | 2023-12-07 3:17PM EST | 2024-06-21 | 2.63 | 2.52 | 2.70 | -0.16 | -5.73% | 78 | 6,652 | 37.57% |
| BABA240719P00060000 | 2023-12-07 2:49PM EST | 2024-07-19 | 2.97 | 2.90 | 3.00 | -0.13 | -4.19% | 68 | 1,895 | 36.99% |
| BABA240920P00060000 | 2023-12-07 2:42PM EST | 2024-09-20 | 3.70 | 3.50 | 3.75 | -0.10 | -2.63% | 187 | 795 | 36.62% |
| BABA241220P00060000 | 2023-12-07 12:42PM EST | 2024-12-20 | 4.68 | 4.35 | 4.85 | -0.27 | -5.45% | 6 | 1,523 | 36.74% |
| BABA250117P00060000 | 2023-12-07 2:14PM EST | 2025-01-17 | 4.95 | 4.80 | 5.20 | -0.15 | -2.94% | 288 | 4,156 | 36.90% |
| BABA250620P00060000 | 2023-12-07 12:13PM EST | 2025-06-20 | 6.50 | 6.35 | 6.60 | -0.20 | -2.99% | 230 | 923 | 36.30% |
| BABA251219P00060000 | 2023-12-07 9:52AM EST | 2025-12-19 | 8.00 | 7.75 | 8.40 | +0.45 | +5.96% | 1 | 205 | 36.87% |
| BABA260116P00060000 | 2023-12-07 9:32AM EST | 2026-01-16 | 8.35 | 7.90 | 8.35 | +0.05 | +0.60% | 3 | 450 | 36.05% |
© 2023 Yahoo. Todos os direitos reservados.