Mercado abrirá em 3 mins
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,85 +0,04 (+0,05%) OURO
2.341,40 +3,00 (+0,13%) Bitcoin USD
63.339,04 -3.103,41 (-4,67%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pré-Abertura:
Preço de exercício:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00075000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.54 | 0.00 | 0.00 | 0.00 | - | 14,262 | 9,355 | 1.56% |
| BABA240503C00075000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.21 | 0.00 | 0.00 | 0.00 | - | 4,352 | 5,769 | 0.78% |
| BABA240510C00075000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1,064 | 4,392 | 0.78% |
| BABA240517C00075000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7,235 | 23,725 | 0.78% |
| BABA240524C00075000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 3.00 | 0.00 | 0.00 | 0.00 | - | 508 | 1,736 | 0.78% |
| BABA240531C00075000 | 2024-04-24 3:28PM EDT | 2024-05-31 | 3.30 | 0.00 | 0.00 | 0.00 | - | 529 | 1,511 | 0.39% |
| BABA240621C00075000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2,476 | 22,264 | 0.39% |
| BABA240719C00075000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1,115 | 13,000 | 0.39% |
| BABA240816C00075000 | 2024-04-24 3:43PM EDT | 2024-08-16 | 5.68 | 0.00 | 0.00 | 0.00 | - | 92 | 5,140 | 0.39% |
| BABA240920C00075000 | 2024-04-24 3:51PM EDT | 2024-09-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 438 | 29,390 | 0.20% |
| BABA241018C00075000 | 2024-04-24 3:39PM EDT | 2024-10-18 | 7.42 | 0.00 | 0.00 | 0.00 | - | 25 | 1,260 | 0.20% |
| BABA241115C00075000 | 2024-04-24 3:39PM EDT | 2024-11-15 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8 | 417 | 0.20% |
| BABA241220C00075000 | 2024-04-24 3:01PM EDT | 2024-12-20 | 9.15 | 0.00 | 0.00 | 0.00 | - | 36 | 6,621 | 0.20% |
| BABA250117C00075000 | 2024-04-24 3:45PM EDT | 2025-01-17 | 9.71 | 0.00 | 0.00 | 0.00 | - | 166 | 15,702 | 0.20% |
| BABA250321C00075000 | 2024-04-24 11:15AM EDT | 2025-03-21 | 10.70 | 0.00 | 0.00 | 0.00 | - | 13 | 2,767 | 0.20% |
| BABA250620C00075000 | 2024-04-24 3:05PM EDT | 2025-06-20 | 13.06 | 0.00 | 0.00 | 0.00 | - | 30 | 1,545 | 0.20% |
| BABA251219C00075000 | 2024-04-24 2:33PM EDT | 2025-12-19 | 16.40 | 0.00 | 0.00 | 0.00 | - | 10 | 782 | 0.10% |
| BABA260116C00075000 | 2024-04-24 2:45PM EDT | 2026-01-16 | 16.95 | 0.00 | 0.00 | 0.00 | - | 50 | 4,543 | 0.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00075000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.92 | 0.00 | 0.00 | 0.00 | - | 801 | 910 | 0.00% |
| BABA240503P00075000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.48 | 0.00 | 0.00 | 0.00 | - | 211 | 529 | 0.00% |
| BABA240510P00075000 | 2024-04-24 3:13PM EDT | 2024-05-10 | 1.89 | 0.00 | 0.00 | 0.00 | - | 84 | 234 | 0.00% |
| BABA240517P00075000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 2.67 | 0.00 | 0.00 | 0.00 | - | 999 | 11,107 | 0.00% |
| BABA240524P00075000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 3.05 | 0.00 | 0.00 | 0.00 | - | 66 | 235 | 0.00% |
| BABA240531P00075000 | 2024-04-24 3:37PM EDT | 2024-05-31 | 3.27 | 0.00 | 0.00 | 0.00 | - | 20 | 290 | 0.00% |
| BABA240621P00075000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 413 | 25,029 | 0.00% |
| BABA240719P00075000 | 2024-04-24 3:54PM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 61 | 12,919 | 0.00% |
| BABA240816P00075000 | 2024-04-24 1:58PM EDT | 2024-08-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 40 | 3,831 | 0.00% |
| BABA240920P00075000 | 2024-04-24 2:22PM EDT | 2024-09-20 | 6.25 | 0.00 | 0.00 | 0.00 | - | 36 | 22,500 | 0.00% |
| BABA241018P00075000 | 2024-04-24 2:52PM EDT | 2024-10-18 | 6.65 | 0.00 | 0.00 | 0.00 | - | 706 | 1,194 | 0.00% |
| BABA241115P00075000 | 2024-04-24 2:50PM EDT | 2024-11-15 | 7.15 | 0.00 | 0.00 | 0.00 | - | 709 | 895 | 0.00% |
| BABA241220P00075000 | 2024-04-24 3:13PM EDT | 2024-12-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 20 | 7,091 | 0.00% |
| BABA250117P00075000 | 2024-04-24 3:26PM EDT | 2025-01-17 | 8.15 | 0.00 | 0.00 | 0.00 | - | 16 | 12,716 | 0.00% |
| BABA250321P00075000 | 2024-04-24 9:55AM EDT | 2025-03-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 12 | 559 | 0.00% |
| BABA250620P00075000 | 2024-04-24 12:02PM EDT | 2025-06-20 | 10.55 | 0.00 | 0.00 | 0.00 | - | 30 | 3,289 | 0.00% |
| BABA251219P00075000 | 2024-04-24 11:51AM EDT | 2025-12-19 | 12.80 | 0.00 | 0.00 | 0.00 | - | 118 | 811 | 0.00% |
| BABA260116P00075000 | 2024-04-24 2:43PM EDT | 2026-01-16 | 12.87 | 0.00 | 0.00 | 0.00 | - | 8 | 3,272 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.