Mercado fechado
BOVESPA
114.193,43 -1.731,18 (-1,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.107,80 -259,66 (-0,51%) PETROLEO CRU
90,57 +0,18 (+0,20%) OURO
1.919,20 -0,60 (-0,03%) Bitcoin USD
26.174,78 -121,04 (-0,46%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pós-fechamento:
Preço de exercício:75.00
Opções de comprapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230929C00075000 | 2023-09-26 2:47PM EDT | 2023-09-29 | 10.90 | 10.90 | 11.05 | -2.43 | -18.23% | 2 | 66 | 68.56% |
| BABA231006C00075000 | 2023-09-26 10:23AM EDT | 2023-10-06 | 11.55 | 11.05 | 11.20 | -0.71 | -5.79% | 48 | 97 | 52.25% |
| BABA231013C00075000 | 2023-09-26 3:22PM EDT | 2023-10-13 | 11.24 | 11.15 | 11.35 | -1.36 | -10.79% | 32 | 37 | 48.88% |
| BABA231020C00075000 | 2023-09-22 2:18PM EDT | 2023-10-20 | 11.95 | 11.45 | 11.60 | -1.54 | -11.42% | 1 | 525 | 47.41% |
| BABA231027C00075000 | 2023-09-26 2:47PM EDT | 2023-10-27 | 11.73 | 11.65 | 11.85 | -2.34 | -16.63% | 10 | 105 | 46.44% |
| BABA231103C00075000 | 2023-09-21 11:38AM EDT | 2023-11-03 | 10.45 | 11.90 | 12.10 | 0.00 | - | - | 1 | 45.80% |
| BABA231117C00075000 | 2023-09-26 3:18PM EDT | 2023-11-17 | 12.70 | 12.65 | 12.80 | -0.55 | -4.15% | 2 | 1,477 | 47.39% |
| BABA231215C00075000 | 2023-09-26 2:51PM EDT | 2023-12-15 | 13.55 | 13.55 | 13.70 | -0.95 | -6.55% | 2,503 | 1,731 | 45.91% |
| BABA240119C00075000 | 2023-09-25 3:25PM EDT | 2024-01-19 | 14.95 | 14.55 | 14.70 | -0.50 | -3.24% | 41 | 2,135 | 44.96% |
| BABA240216C00075000 | 2023-09-22 10:52AM EDT | 2024-02-16 | 17.33 | 15.40 | 15.65 | 0.00 | - | 1 | 160 | 45.76% |
| BABA240315C00075000 | 2023-09-22 9:31AM EDT | 2024-03-15 | 17.50 | 16.30 | 16.55 | 0.00 | - | 1 | 339 | 46.45% |
| BABA240419C00075000 | 2023-09-15 1:30PM EDT | 2024-04-19 | 18.45 | 17.30 | 17.75 | 0.00 | - | 4 | 86 | 47.82% |
| BABA240621C00075000 | 2023-09-22 11:14AM EDT | 2024-06-21 | 20.68 | 19.05 | 19.30 | 0.00 | - | 10 | 547 | 47.96% |
| BABA241220C00075000 | 2023-09-15 9:45AM EDT | 2024-12-20 | 24.95 | 23.30 | 23.60 | 0.00 | - | 4 | 34 | 50.00% |
| BABA250117C00075000 | 2023-09-26 11:55AM EDT | 2025-01-17 | 24.20 | 23.85 | 24.20 | -0.55 | -2.22% | 1 | 524 | 50.27% |
| BABA250620C00075000 | 2023-09-25 1:42PM EDT | 2025-06-20 | 27.75 | 26.65 | 27.05 | 0.00 | - | 9 | 63 | 50.49% |
| BABA251219C00075000 | 2023-09-26 10:40AM EDT | 2025-12-19 | 30.50 | 29.25 | 31.20 | -0.20 | -0.65% | 2 | 160 | 52.16% |
| BABA260116C00075000 | 2023-09-14 10:46AM EDT | 2026-01-16 | 32.10 | 29.30 | 31.25 | 0.00 | - | - | 1 | 51.40% |
Opções de vendapara29 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230929P00075000 | 2023-09-26 3:36PM EDT | 2023-09-29 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 17 | 596 | 55.47% |
| BABA231006P00075000 | 2023-09-26 1:30PM EDT | 2023-10-06 | 0.05 | 0.05 | 0.07 | 0.00 | - | 82 | 144 | 41.80% |
| BABA231013P00075000 | 2023-09-26 2:50PM EDT | 2023-10-13 | 0.16 | 0.17 | 0.20 | +0.05 | +45.45% | 2 | 275 | 40.23% |
| BABA231020P00075000 | 2023-09-26 3:50PM EDT | 2023-10-20 | 0.33 | 0.33 | 0.35 | +0.08 | +32.00% | 211 | 18,719 | 39.01% |
| BABA231027P00075000 | 2023-09-26 1:36PM EDT | 2023-10-27 | 0.44 | 0.44 | 0.49 | +0.10 | +29.41% | 3 | 532 | 37.79% |
| BABA231103P00075000 | 2023-09-26 3:52PM EDT | 2023-11-03 | 0.63 | 0.62 | 0.66 | +0.16 | +34.04% | 12 | 767 | 37.45% |
| BABA231117P00075000 | 2023-09-26 3:56PM EDT | 2023-11-17 | 1.20 | 1.17 | 1.20 | +0.26 | +27.66% | 455 | 8,173 | 39.43% |
| BABA231215P00075000 | 2023-09-26 3:01PM EDT | 2023-12-15 | 1.77 | 1.74 | 1.79 | +0.25 | +16.45% | 2,550 | 17,454 | 37.45% |
| BABA240119P00075000 | 2023-09-26 3:51PM EDT | 2024-01-19 | 2.38 | 2.35 | 2.40 | +0.26 | +12.26% | 854 | 20,979 | 35.69% |
| BABA240216P00075000 | 2023-09-26 11:39AM EDT | 2024-02-16 | 2.78 | 2.87 | 3.00 | +0.14 | +5.30% | 18 | 902 | 35.72% |
| BABA240315P00075000 | 2023-09-25 3:55PM EDT | 2024-03-15 | 3.30 | 3.40 | 3.55 | +0.10 | +3.12% | 29 | 6,446 | 35.66% |
| BABA240419P00075000 | 2023-09-26 11:26AM EDT | 2024-04-19 | 3.90 | 4.00 | 4.15 | +0.10 | +2.63% | 152 | 772 | 35.40% |
| BABA240621P00075000 | 2023-09-26 2:43PM EDT | 2024-06-21 | 5.15 | 5.10 | 5.20 | +0.35 | +7.29% | 39 | 8,245 | 35.32% |
| BABA241220P00075000 | 2023-09-26 10:28AM EDT | 2024-12-20 | 7.35 | 7.50 | 7.75 | +0.10 | +1.38% | 5 | 2,104 | 35.15% |
| BABA250117P00075000 | 2023-09-22 9:37AM EDT | 2025-01-17 | 7.30 | 7.85 | 8.10 | 0.00 | - | 2 | 2,420 | 35.14% |
| BABA250620P00075000 | 2023-09-21 10:00AM EDT | 2025-06-20 | 9.69 | 9.30 | 9.55 | 0.00 | - | 2 | 0 | 34.28% |
| BABA251219P00075000 | 2023-09-25 11:56AM EDT | 2025-12-19 | 10.90 | 10.65 | 11.70 | +0.35 | +3.32% | 21 | 446 | 35.03% |
| BABA260116P00075000 | 2023-09-26 2:33PM EDT | 2026-01-16 | 10.90 | 10.65 | 11.70 | +0.30 | +2.83% | 1 | 8 | 34.45% |
© 2023 Yahoo. Todos os direitos reservados.
