Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.988,19 +847,38 (+1,26%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:75.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240802C00075000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 2.25 | 2.23 | 2.47 | +0.58 | +34.73% | 849 | 1,262 | 37.99% |
| BABA240809C00075000 | 2024-07-26 1:42PM EDT | 2024-08-09 | 2.75 | 2.58 | 3.30 | +0.15 | +5.77% | 281 | 320 | 41.55% |
| BABA240816C00075000 | 2024-07-26 3:26PM EDT | 2024-08-16 | 3.52 | 3.00 | 3.60 | +0.22 | +6.67% | 93 | 10,179 | 38.18% |
| BABA240823C00075000 | 2024-07-26 11:35AM EDT | 2024-08-23 | 3.61 | 3.65 | 4.30 | -0.24 | -6.23% | 35 | 231 | 41.60% |
| BABA240830C00075000 | 2024-07-26 12:35PM EDT | 2024-08-30 | 4.37 | 4.20 | 5.50 | +0.42 | +10.63% | 86 | 554 | 50.22% |
| BABA240920C00075000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 5.10 | 5.05 | 5.20 | +0.36 | +7.59% | 376 | 24,343 | 37.13% |
| BABA241018C00075000 | 2024-07-26 2:02PM EDT | 2024-10-18 | 5.90 | 5.95 | 6.30 | +0.53 | +9.87% | 175 | 1,357 | 37.99% |
| BABA241115C00075000 | 2024-07-26 3:56PM EDT | 2024-11-15 | 7.20 | 6.25 | 7.40 | +0.15 | +2.13% | 26 | 711 | 39.53% |
| BABA241220C00075000 | 2024-07-26 3:05PM EDT | 2024-12-20 | 7.94 | 7.85 | 8.20 | +0.37 | +4.89% | 95 | 2,194 | 38.72% |
| BABA250117C00075000 | 2024-07-26 3:33PM EDT | 2025-01-17 | 8.70 | 8.55 | 8.85 | +0.50 | +6.10% | 7 | 2,029 | 38.62% |
| BABA250321C00075000 | 2024-07-26 2:57PM EDT | 2025-03-21 | 10.15 | 9.75 | 10.65 | +0.40 | +4.10% | 266 | 217 | 40.60% |
| BABA250620C00075000 | 2024-07-26 11:22AM EDT | 2025-06-20 | 11.60 | 10.95 | 13.20 | -0.10 | -0.85% | 5 | 265 | 43.58% |
| BABA250919C00075000 | 2024-07-24 11:30AM EDT | 2025-09-19 | 13.35 | 13.10 | 13.50 | 0.00 | - | 2 | 153 | 39.51% |
| BABA251219C00075000 | 2024-07-26 12:20PM EDT | 2025-12-19 | 14.73 | 14.15 | 16.00 | -0.87 | -5.58% | 10 | 132 | 43.01% |
| BABA260116C00075000 | 2024-07-26 3:42PM EDT | 2026-01-16 | 15.20 | 14.75 | 16.35 | +1.40 | +10.14% | 113 | 1,514 | 42.87% |
| BABA261218C00075000 | 2024-07-24 11:42AM EDT | 2026-12-18 | 19.33 | 19.20 | 20.55 | -0.32 | -1.63% | 17 | 148 | 43.02% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240802P00075000 | 2024-07-26 3:51PM EDT | 2024-08-02 | 0.68 | 0.60 | 0.85 | -0.47 | -40.87% | 1,131 | 2,805 | 35.65% |
| BABA240809P00075000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 1.23 | 1.15 | 1.35 | -0.50 | -28.90% | 605 | 1,188 | 34.18% |
| BABA240816P00075000 | 2024-07-26 3:50PM EDT | 2024-08-16 | 1.76 | 1.57 | 1.78 | -0.57 | -24.46% | 145 | 20,550 | 34.08% |
| BABA240823P00075000 | 2024-07-26 12:49PM EDT | 2024-08-23 | 2.18 | 1.96 | 2.50 | -0.56 | -20.44% | 64 | 387 | 38.33% |
| BABA240830P00075000 | 2024-07-26 12:44PM EDT | 2024-08-30 | 2.47 | 2.12 | 2.54 | -0.43 | -14.83% | 8 | 474 | 34.72% |
| BABA240906P00075000 | 2024-07-26 12:07PM EDT | 2024-09-06 | 2.73 | 2.39 | 2.98 | -0.32 | -10.49% | 184 | - | 36.06% |
| BABA240920P00075000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 2.95 | 2.78 | 2.97 | -0.33 | -10.06% | 1,131 | 20,193 | 31.15% |
| BABA241018P00075000 | 2024-07-26 1:28PM EDT | 2024-10-18 | 3.64 | 3.45 | 3.55 | -0.36 | -9.00% | 22 | 1,117 | 29.49% |
| BABA241115P00075000 | 2024-07-24 12:00PM EDT | 2024-11-15 | 5.01 | 4.05 | 4.50 | +0.41 | +8.91% | 201 | 305 | 31.28% |
| BABA241220P00075000 | 2024-07-26 12:48PM EDT | 2024-12-20 | 4.90 | 4.65 | 5.05 | -0.39 | -7.37% | 21 | 2,454 | 30.20% |
| BABA250117P00075000 | 2024-07-24 3:30PM EDT | 2025-01-17 | 5.30 | 5.00 | 5.40 | -0.28 | -5.02% | 14 | 4,122 | 29.37% |
| BABA250321P00075000 | 2024-07-26 2:55PM EDT | 2025-03-21 | 6.25 | 6.05 | 6.35 | -0.15 | -2.34% | 115 | 339 | 29.12% |
| BABA250620P00075000 | 2024-07-25 2:43PM EDT | 2025-06-20 | 7.70 | 6.60 | 8.70 | 0.00 | - | 21 | 367 | 33.06% |
| BABA250919P00075000 | 2024-07-26 11:00AM EDT | 2025-09-19 | 9.01 | 7.00 | 8.85 | -0.24 | -2.59% | 1 | 27 | 29.74% |
| BABA251219P00075000 | 2024-07-16 12:17PM EDT | 2025-12-19 | 9.61 | 9.20 | 9.85 | +0.21 | +2.23% | 1 | 20 | 29.80% |
| BABA260116P00075000 | 2024-07-26 10:28AM EDT | 2026-01-16 | 10.40 | 9.65 | 10.10 | +0.31 | +3.07% | 1 | 494 | 29.71% |
| BABA261218P00075000 | 2024-07-23 9:37AM EDT | 2026-12-18 | 12.75 | 11.90 | 12.95 | 0.00 | - | 1 | 283 | 29.55% |
© 2024 Yahoo. Todos os direitos reservados.