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
67.951,82 +962,90 (+1,44%)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240802C00080000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.34 | 0.32 | 0.34 | +0.06 | +21.43% | 3,157 | 7,841 | 33.89% |
| BABA240809C00080000 | 2024-07-26 3:45PM EDT | 2024-08-09 | 0.76 | 0.80 | 0.82 | +0.07 | +10.14% | 1,818 | 1,871 | 34.64% |
| BABA240816C00080000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 1.35 | 1.43 | 1.45 | +0.11 | +8.87% | 1,633 | 19,419 | 38.16% |
| BABA240823C00080000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 1.85 | 1.83 | 1.93 | +0.16 | +9.47% | 372 | 525 | 39.19% |
| BABA240830C00080000 | 2024-07-26 3:38PM EDT | 2024-08-30 | 2.06 | 2.08 | 2.25 | +0.16 | +8.42% | 369 | 1,935 | 38.62% |
| BABA240920C00080000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 2.87 | 2.65 | 2.99 | +0.23 | +8.71% | 1,640 | 9,506 | 36.94% |
| BABA241018C00080000 | 2024-07-26 3:15PM EDT | 2024-10-18 | 3.68 | 3.45 | 3.80 | +0.29 | +8.55% | 162 | 1,392 | 35.82% |
| BABA241115C00080000 | 2024-07-26 2:04PM EDT | 2024-11-15 | 5.00 | 4.95 | 5.10 | +0.31 | +6.61% | 30 | 2,385 | 38.77% |
| BABA241220C00080000 | 2024-07-26 2:55PM EDT | 2024-12-20 | 5.70 | 5.50 | 5.90 | -0.05 | -0.87% | 12 | 735 | 37.98% |
| BABA250117C00080000 | 2024-07-26 3:27PM EDT | 2025-01-17 | 6.37 | 6.25 | 6.80 | +0.47 | +7.97% | 2,300 | 2,299 | 39.08% |
| BABA250321C00080000 | 2024-07-26 3:11PM EDT | 2025-03-21 | 7.80 | 7.75 | 9.55 | +0.25 | +3.31% | 5 | 984 | 44.66% |
| BABA250620C00080000 | 2024-07-26 9:52AM EDT | 2025-06-20 | 9.80 | 9.55 | 10.25 | +0.20 | +2.08% | 20 | 463 | 40.41% |
| BABA250919C00080000 | 2024-07-26 1:19PM EDT | 2025-09-19 | 11.11 | 10.85 | 11.40 | +0.46 | +4.32% | 21 | 145 | 39.28% |
| BABA251219C00080000 | 2024-07-25 12:44PM EDT | 2025-12-19 | 12.60 | 12.60 | 13.00 | 0.00 | - | 4 | 66 | 40.08% |
| BABA260116C00080000 | 2024-07-26 2:12PM EDT | 2026-01-16 | 13.40 | 13.05 | 14.65 | +0.40 | +3.08% | 2 | 551 | 43.52% |
| BABA261218C00080000 | 2024-07-26 2:09PM EDT | 2026-12-18 | 17.80 | 17.15 | 18.00 | +0.48 | +2.77% | 4 | 104 | 41.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240802P00080000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 3.85 | 3.20 | 3.80 | -0.35 | -8.33% | 168 | 240 | 33.55% |
| BABA240809P00080000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 4.20 | 3.80 | 4.20 | -0.50 | -10.64% | 45 | 1,042 | 32.81% |
| BABA240816P00080000 | 2024-07-26 1:08PM EDT | 2024-08-16 | 4.66 | 4.35 | 4.75 | -0.38 | -7.54% | 38 | 1,203 | 35.57% |
| BABA240823P00080000 | 2024-07-24 11:33AM EDT | 2024-08-23 | 5.87 | 4.80 | 5.10 | +0.72 | +13.98% | 5 | 106 | 35.38% |
| BABA240830P00080000 | 2024-07-26 12:50PM EDT | 2024-08-30 | 5.30 | 5.00 | 5.45 | -0.37 | -6.53% | 1 | 6 | 35.62% |
| BABA240906P00080000 | 2024-07-25 11:21AM EDT | 2024-09-06 | 5.89 | 5.10 | 5.60 | 0.00 | - | - | - | 34.03% |
| BABA240920P00080000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 5.70 | 5.65 | 5.80 | -0.70 | -10.94% | 119 | 1,702 | 31.24% |
| BABA241018P00080000 | 2024-07-26 1:48PM EDT | 2024-10-18 | 6.25 | 6.20 | 7.15 | -0.35 | -5.30% | 159 | 243 | 34.99% |
| BABA241115P00080000 | 2024-07-23 1:32PM EDT | 2024-11-15 | 7.67 | 6.80 | 8.30 | +0.32 | +4.35% | 1 | 78 | 37.18% |
| BABA241220P00080000 | 2024-07-25 10:53AM EDT | 2024-12-20 | 8.00 | 7.40 | 7.95 | 0.00 | - | 10 | 1,080 | 30.63% |
| BABA250117P00080000 | 2024-07-26 11:56AM EDT | 2025-01-17 | 7.97 | 7.90 | 8.05 | -0.31 | -3.74% | 151 | 1,047 | 28.55% |
| BABA250321P00080000 | 2024-07-24 3:14PM EDT | 2025-03-21 | 9.25 | 8.75 | 9.25 | 0.00 | - | 10 | 184 | 29.38% |
| BABA250620P00080000 | 2024-07-24 9:45AM EDT | 2025-06-20 | 10.00 | 9.20 | 10.50 | 0.00 | - | 1 | 1,062 | 29.31% |
| BABA250919P00080000 | 2024-07-15 3:14PM EDT | 2025-09-19 | 10.73 | 10.95 | 11.45 | 0.00 | - | 1 | 2 | 28.85% |
| BABA251219P00080000 | 2024-07-25 1:18PM EDT | 2025-12-19 | 12.29 | 11.25 | 12.45 | 0.00 | - | 2 | 22 | 28.93% |
| BABA260116P00080000 | 2024-07-24 9:46AM EDT | 2026-01-16 | 12.35 | 12.25 | 12.70 | 0.00 | - | 1 | 1,227 | 28.84% |
| BABA261218P00080000 | 2024-07-26 2:29PM EDT | 2026-12-18 | 14.86 | 13.85 | 15.55 | -0.15 | -1.00% | 1 | 92 | 28.70% |
© 2024 Yahoo. Todos os direitos reservados.