Mercado fechará em 4 h 41 min
BOVESPA
126.286,03 +1.640,45 (+1,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.520,66 +434,82 (+0,76%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.345,40 +2,90 (+0,12%) Bitcoin USD
63.660,06 +215,66 (+0,34%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:19AM EDT. Mercado aberto.
Preço de exercício:70.00
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00070000 | 2024-04-26 10:57AM EDT | 2024-04-26 | 5.82 | 5.75 | 5.85 | +0.72 | +14.12% | 127 | 4,305 | 92.97% |
| BABA240503C00070000 | 2024-04-26 10:57AM EDT | 2024-05-03 | 5.93 | 5.95 | 6.00 | +0.63 | +11.89% | 78 | 1,082 | 44.82% |
| BABA240510C00070000 | 2024-04-26 11:00AM EDT | 2024-05-10 | 6.15 | 6.05 | 6.15 | +0.79 | +14.74% | 629 | 1,205 | 37.40% |
| BABA240517C00070000 | 2024-04-26 10:51AM EDT | 2024-05-17 | 6.50 | 6.55 | 6.65 | +0.60 | +10.17% | 280 | 17,283 | 41.36% |
| BABA240524C00070000 | 2024-04-26 10:57AM EDT | 2024-05-24 | 6.97 | 6.90 | 7.05 | +1.52 | +27.89% | 5 | 203 | 42.33% |
| BABA240531C00070000 | 2024-04-26 10:15AM EDT | 2024-05-31 | 7.22 | 7.15 | 7.30 | +0.62 | +9.39% | 42 | 460 | 41.33% |
| BABA240621C00070000 | 2024-04-26 10:52AM EDT | 2024-06-21 | 7.75 | 7.80 | 8.00 | +0.50 | +6.90% | 166 | 18,324 | 39.97% |
| BABA240719C00070000 | 2024-04-26 10:33AM EDT | 2024-07-19 | 8.20 | 8.25 | 8.40 | +0.35 | +4.46% | 53 | 16,203 | 35.93% |
| BABA240816C00070000 | 2024-04-26 10:36AM EDT | 2024-08-16 | 9.25 | 9.20 | 9.35 | +0.75 | +8.82% | 379 | 1,671 | 37.59% |
| BABA240920C00070000 | 2024-04-26 10:39AM EDT | 2024-09-20 | 10.11 | 10.15 | 10.30 | +0.43 | +4.44% | 23 | 6,121 | 38.33% |
| BABA241018C00070000 | 2024-04-26 10:18AM EDT | 2024-10-18 | 11.00 | 10.75 | 10.95 | +0.75 | +7.32% | 20 | 938 | 38.55% |
| BABA241115C00070000 | 2024-04-25 9:57AM EDT | 2024-11-15 | 10.69 | 11.70 | 11.95 | 0.00 | - | 31 | 2,353 | 40.64% |
| BABA241220C00070000 | 2024-04-26 9:36AM EDT | 2024-12-20 | 12.70 | 12.55 | 12.75 | +0.70 | +5.83% | 40 | 1,486 | 41.10% |
| BABA250117C00070000 | 2024-04-26 10:59AM EDT | 2025-01-17 | 13.10 | 13.05 | 13.20 | +0.55 | +4.38% | 18 | 10,484 | 40.77% |
| BABA250321C00070000 | 2024-04-26 10:18AM EDT | 2025-03-21 | 14.60 | 14.40 | 14.75 | +0.60 | +4.29% | 11 | 1,333 | 42.51% |
| BABA250620C00070000 | 2024-04-25 2:05PM EDT | 2025-06-20 | 16.45 | 16.15 | 16.50 | +0.75 | +4.78% | 11 | 1,475 | 43.48% |
| BABA251219C00070000 | 2024-04-26 9:53AM EDT | 2025-12-19 | 20.20 | 18.70 | 19.85 | +1.55 | +8.31% | 5 | 725 | 45.72% |
| BABA260116C00070000 | 2024-04-26 10:53AM EDT | 2026-01-16 | 19.88 | 19.80 | 20.05 | +0.43 | +2.21% | 14 | 7,842 | 45.25% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00070000 | 2024-04-26 10:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 2,667 | 59.38% |
| BABA240503P00070000 | 2024-04-26 10:44AM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 142 | 2,665 | 30.08% |
| BABA240510P00070000 | 2024-04-26 10:34AM EDT | 2024-05-10 | 0.15 | 0.14 | 0.15 | -0.06 | -28.57% | 459 | 1,083 | 27.69% |
| BABA240517P00070000 | 2024-04-26 11:01AM EDT | 2024-05-17 | 0.52 | 0.51 | 0.53 | -0.13 | -19.70% | 676 | 32,175 | 33.20% |
| BABA240524P00070000 | 2024-04-26 10:55AM EDT | 2024-05-24 | 0.81 | 0.79 | 0.85 | -0.13 | -13.83% | 21 | 785 | 34.69% |
| BABA240531P00070000 | 2024-04-26 10:38AM EDT | 2024-05-31 | 1.02 | 0.98 | 1.02 | -0.15 | -12.82% | 8 | 334 | 33.64% |
| BABA240621P00070000 | 2024-04-26 10:58AM EDT | 2024-06-21 | 1.55 | 1.50 | 1.55 | -0.18 | -10.40% | 3,273 | 29,955 | 32.54% |
| BABA240719P00070000 | 2024-04-26 10:51AM EDT | 2024-07-19 | 2.20 | 2.13 | 2.21 | -0.20 | -8.33% | 73 | 12,260 | 32.17% |
| BABA240816P00070000 | 2024-04-26 10:07AM EDT | 2024-08-16 | 2.79 | 2.85 | 2.93 | -0.31 | -10.00% | 13 | 2,517 | 32.89% |
| BABA240920P00070000 | 2024-04-26 10:35AM EDT | 2024-09-20 | 3.50 | 3.40 | 3.55 | -0.13 | -3.58% | 32 | 11,508 | 32.39% |
| BABA241018P00070000 | 2024-04-24 11:06AM EDT | 2024-10-18 | 4.50 | 3.80 | 3.95 | 0.00 | - | 182 | 829 | 31.84% |
| BABA241115P00070000 | 2024-04-25 1:40PM EDT | 2024-11-15 | 4.26 | 4.40 | 4.55 | -0.39 | -8.39% | 1 | 565 | 32.52% |
| BABA241220P00070000 | 2024-04-26 10:53AM EDT | 2024-12-20 | 5.05 | 4.95 | 5.10 | -0.25 | -4.72% | 16 | 10,242 | 32.52% |
| BABA250117P00070000 | 2024-04-26 10:39AM EDT | 2025-01-17 | 5.45 | 5.35 | 5.50 | -0.25 | -4.39% | 102 | 32,488 | 32.47% |
| BABA250321P00070000 | 2024-04-26 9:49AM EDT | 2025-03-21 | 6.10 | 6.25 | 6.45 | -0.50 | -7.58% | 3 | 1,694 | 32.81% |
| BABA250620P00070000 | 2024-04-26 10:50AM EDT | 2025-06-20 | 7.45 | 7.35 | 7.55 | -0.20 | -2.61% | 11 | 3,002 | 32.73% |
| BABA251219P00070000 | 2024-04-26 9:31AM EDT | 2025-12-19 | 9.50 | 9.50 | 9.75 | -0.40 | -4.04% | 1 | 1,773 | 33.48% |
| BABA260116P00070000 | 2024-04-26 10:09AM EDT | 2026-01-16 | 9.75 | 9.75 | 10.10 | -0.45 | -4.41% | 16 | 7,137 | 33.69% |
© 2024 Yahoo. Todos os direitos reservados.