Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,13 -2,80 (-3,42%) OURO
2.330,20 +27,30 (+1,19%) Bitcoin USD
57.834,70 -2.313,25 (-3,85%)
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:65.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503C00065000 | 2024-04-26 3:35PM EDT | 2024-05-03 | 10.72 | 9.55 | 11.65 | 0.00 | - | 21 | 211 | 92.97% |
| BABA240510C00065000 | 2024-04-29 2:44PM EDT | 2024-05-10 | 11.50 | 10.10 | 10.80 | 0.00 | - | 1 | 175 | 65.53% |
| BABA240517C00065000 | 2024-05-01 3:01PM EDT | 2024-05-17 | 11.13 | 9.00 | 11.70 | +0.88 | +8.59% | 6 | 1,708 | 77.69% |
| BABA240524C00065000 | 2024-05-01 11:45AM EDT | 2024-05-24 | 11.55 | 10.10 | 11.55 | +0.44 | +3.96% | 5 | 76 | 62.16% |
| BABA240531C00065000 | 2024-04-30 3:13PM EDT | 2024-05-31 | 10.24 | 10.95 | 11.20 | 0.00 | - | 7 | 221 | 47.56% |
| BABA240621C00065000 | 2024-05-01 3:07PM EDT | 2024-06-21 | 12.00 | 11.30 | 11.60 | +1.25 | +11.63% | 34 | 2,975 | 42.97% |
| BABA240719C00065000 | 2024-05-01 2:31PM EDT | 2024-07-19 | 12.10 | 11.60 | 11.95 | +0.99 | +8.91% | 8 | 3,036 | 38.57% |
| BABA240816C00065000 | 2024-05-01 11:06AM EDT | 2024-08-16 | 13.04 | 12.40 | 12.65 | +1.17 | +9.86% | 7 | 665 | 39.38% |
| BABA240920C00065000 | 2024-05-01 10:44AM EDT | 2024-09-20 | 13.46 | 13.10 | 13.50 | +0.37 | +2.83% | 41 | 3,464 | 40.25% |
| BABA241018C00065000 | 2024-04-25 9:49AM EDT | 2024-10-18 | 12.95 | 12.00 | 14.20 | 0.00 | - | 1 | 222 | 41.13% |
| BABA241115C00065000 | 2024-04-26 9:31AM EDT | 2024-11-15 | 15.95 | 14.65 | 14.95 | 0.00 | - | 1 | 212 | 42.30% |
| BABA241220C00065000 | 2024-04-26 12:13PM EDT | 2024-12-20 | 15.85 | 15.15 | 15.70 | +0.63 | +4.14% | 1 | 536 | 42.77% |
| BABA250117C00065000 | 2024-05-01 3:45PM EDT | 2025-01-17 | 16.10 | 14.65 | 16.30 | +0.80 | +5.23% | 41 | 1,264 | 43.24% |
| BABA250321C00065000 | 2024-04-30 9:48AM EDT | 2025-03-21 | 16.95 | 16.70 | 17.35 | 0.00 | - | 3 | 206 | 43.20% |
| BABA250620C00065000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 19.30 | 18.40 | 19.05 | 0.00 | - | 1 | 981 | 44.36% |
| BABA251219C00065000 | 2024-04-19 11:03AM EDT | 2025-12-19 | 17.30 | 21.75 | 22.45 | 0.00 | - | 1 | 137 | 47.25% |
| BABA260116C00065000 | 2024-05-01 3:54PM EDT | 2026-01-16 | 22.30 | 22.00 | 22.70 | +0.55 | +2.53% | 1 | 1,048 | 46.92% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503P00065000 | 2024-05-01 9:38AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 4,330 | 67.19% |
| BABA240510P00065000 | 2024-05-01 1:27PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 18 | 511 | 44.53% |
| BABA240517P00065000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 0.11 | 0.08 | 0.13 | -0.05 | -31.25% | 41 | 24,205 | 41.99% |
| BABA240524P00065000 | 2024-05-01 3:49PM EDT | 2024-05-24 | 0.16 | 0.16 | 0.19 | -0.08 | -33.33% | 111 | 385 | 38.28% |
| BABA240531P00065000 | 2024-05-01 2:24PM EDT | 2024-05-31 | 0.27 | 0.23 | 0.27 | -0.07 | -20.59% | 101 | 298 | 36.57% |
| BABA240607P00065000 | 2024-04-26 12:58PM EDT | 2024-06-07 | 0.43 | 0.31 | 0.37 | 0.00 | - | 5 | 5 | 35.79% |
| BABA240621P00065000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 0.53 | 0.51 | 0.56 | -0.10 | -15.87% | 549 | 16,319 | 34.42% |
| BABA240719P00065000 | 2024-05-01 3:12PM EDT | 2024-07-19 | 0.93 | 0.97 | 1.02 | -0.19 | -16.96% | 106 | 8,327 | 33.81% |
| BABA240816P00065000 | 2024-05-01 3:51PM EDT | 2024-08-16 | 1.56 | 1.54 | 1.59 | -0.10 | -6.02% | 9 | 955 | 34.60% |
| BABA240920P00065000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 2.04 | 2.01 | 2.08 | -0.14 | -6.42% | 8 | 6,993 | 33.80% |
| BABA241018P00065000 | 2024-05-01 10:34AM EDT | 2024-10-18 | 2.50 | 2.38 | 2.68 | -0.09 | -3.47% | 5 | 364 | 34.85% |
| BABA241115P00065000 | 2024-04-30 12:34PM EDT | 2024-11-15 | 2.94 | 2.68 | 3.90 | -0.16 | -5.16% | 1 | 342 | 39.32% |
| BABA241220P00065000 | 2024-05-01 1:52PM EDT | 2024-12-20 | 3.40 | 3.35 | 3.50 | -0.15 | -4.23% | 12 | 2,631 | 34.18% |
| BABA250117P00065000 | 2024-05-01 1:35PM EDT | 2025-01-17 | 3.73 | 3.70 | 3.80 | -0.22 | -5.57% | 25 | 6,976 | 33.78% |
| BABA250321P00065000 | 2024-04-30 3:08PM EDT | 2025-03-21 | 4.75 | 4.35 | 4.55 | 0.00 | - | 1 | 1,351 | 33.59% |
| BABA250620P00065000 | 2024-04-30 11:06AM EDT | 2025-06-20 | 5.63 | 5.35 | 5.65 | 0.00 | - | 2 | 3,680 | 33.82% |
| BABA251219P00065000 | 2024-05-01 9:39AM EDT | 2025-12-19 | 7.50 | 7.30 | 7.75 | -0.15 | -1.96% | 1 | 865 | 34.64% |
| BABA260116P00065000 | 2024-05-01 3:59PM EDT | 2026-01-16 | 8.00 | 7.70 | 8.50 | -0.13 | -1.60% | 2 | 4,281 | 36.07% |
© 2024 Yahoo. Todos os direitos reservados.