Mercado fechado
BOVESPA
101.882,20 -1.831,25 (-1,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.904,00 -294,94 (-0,54%) PETROLEO CRU
75,70 +1,33 (+1,79%) OURO
1.987,00 -10,70 (-0,54%) Bitcoin USD
28.537,19 +342,04 (+1,21%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Preço de exercício:90.00
Opções de comprapara6 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230406C00090000 | 2023-03-31 3:56PM EDT | 2023-04-06 | 12.28 | 12.00 | 12.50 | -1.42 | -10.36% | 625 | 1,809 | 51.95% |
| BABA230414C00090000 | 2023-03-31 3:27PM EDT | 2023-04-14 | 12.68 | 12.50 | 12.90 | -0.97 | -7.11% | 16 | 1,126 | 52.64% |
| BABA230421C00090000 | 2023-03-31 3:57PM EDT | 2023-04-21 | 13.12 | 12.95 | 13.30 | -1.16 | -8.12% | 981 | 22,355 | 51.66% |
| BABA230428C00090000 | 2023-03-31 3:47PM EDT | 2023-04-28 | 13.55 | 13.40 | 13.85 | -1.38 | -9.24% | 75 | 622 | 52.15% |
| BABA230505C00090000 | 2023-03-31 3:49PM EDT | 2023-05-05 | 14.00 | 13.15 | 14.85 | -1.35 | -8.79% | 19 | 110 | 51.17% |
| BABA230519C00090000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 15.15 | 14.80 | 15.90 | -1.03 | -6.37% | 214 | 7,522 | 55.64% |
| BABA230616C00090000 | 2023-03-31 3:58PM EDT | 2023-06-16 | 16.95 | 16.80 | 17.15 | -1.10 | -6.09% | 2,621 | 8,382 | 55.26% |
| BABA230721C00090000 | 2023-03-31 3:42PM EDT | 2023-07-21 | 18.35 | 18.35 | 18.80 | -1.60 | -8.02% | 195 | 2,552 | 54.29% |
| BABA230818C00090000 | 2023-03-31 11:08AM EDT | 2023-08-18 | 20.00 | 19.60 | 20.00 | -0.72 | -3.47% | 9 | 486 | 54.22% |
| BABA230915C00090000 | 2023-03-31 12:46PM EDT | 2023-09-15 | 21.34 | 20.65 | 21.15 | -0.86 | -3.87% | 1 | 6,063 | 54.09% |
| BABA231020C00090000 | 2023-03-31 9:32AM EDT | 2023-10-20 | 23.85 | 22.05 | 22.80 | +0.85 | +3.70% | 1 | 331 | 54.96% |
| BABA231117C00090000 | 2023-03-29 12:08PM EDT | 2023-11-17 | 21.88 | 22.90 | 23.75 | 0.00 | - | 23 | 246 | 54.68% |
| BABA231215C00090000 | 2023-03-31 11:17AM EDT | 2023-12-15 | 24.30 | 23.95 | 24.50 | -0.92 | -3.65% | 10 | 513 | 54.62% |
| BABA240119C00090000 | 2023-03-31 3:48PM EDT | 2024-01-19 | 25.12 | 24.75 | 26.15 | -1.38 | -5.21% | 14 | 3,721 | 55.07% |
| BABA240621C00090000 | 2023-03-30 2:31PM EDT | 2024-06-21 | 30.10 | 28.85 | 29.90 | 0.00 | - | 23 | 1,523 | 54.49% |
| BABA241220C00090000 | 2023-03-30 11:09AM EDT | 2024-12-20 | 33.77 | 31.30 | 33.80 | 0.00 | - | 3 | 68 | 52.73% |
| BABA250117C00090000 | 2023-03-31 1:58PM EDT | 2025-01-17 | 33.00 | 31.80 | 34.25 | -1.08 | -3.17% | 1 | 767 | 52.59% |
| BABA250620C00090000 | 2023-03-29 3:09PM EDT | 2025-06-20 | 35.00 | 34.20 | 36.70 | 0.00 | - | 1 | 12 | 51.96% |
| BABA251219C00090000 | 2023-03-31 12:35PM EDT | 2025-12-19 | 38.07 | 35.00 | 39.75 | -0.83 | -2.13% | 5 | 78 | 50.31% |
Opções de vendapara6 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230406P00090000 | 2023-03-31 3:58PM EDT | 2023-04-06 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 933 | 1,646 | 53.71% |
| BABA230414P00090000 | 2023-03-31 3:51PM EDT | 2023-04-14 | 0.40 | 0.37 | 0.43 | -0.02 | -4.76% | 216 | 445 | 50.00% |
| BABA230421P00090000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 0.73 | 0.71 | 0.77 | -0.01 | -1.35% | 1,386 | 16,348 | 48.34% |
| BABA230428P00090000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 1.10 | 1.08 | 1.20 | -0.02 | -1.79% | 62 | 364 | 48.66% |
| BABA230505P00090000 | 2023-03-31 2:59PM EDT | 2023-05-05 | 1.56 | 1.49 | 2.06 | +0.02 | +1.30% | 20 | 52 | 50.64% |
| BABA230519P00090000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 2.40 | 2.36 | 2.43 | +0.10 | +4.35% | 205 | 3,065 | 49.05% |
| BABA230616P00090000 | 2023-03-31 3:08PM EDT | 2023-06-16 | 3.85 | 3.75 | 3.95 | 0.00 | - | 513 | 11,700 | 49.71% |
| BABA230721P00090000 | 2023-03-31 2:23PM EDT | 2023-07-21 | 4.96 | 4.80 | 5.10 | +0.02 | +0.40% | 108 | 4,903 | 47.47% |
| BABA230818P00090000 | 2023-03-31 1:03PM EDT | 2023-08-18 | 5.85 | 5.90 | 6.10 | -0.03 | -0.51% | 100 | 2,125 | 47.19% |
| BABA230915P00090000 | 2023-03-31 2:22PM EDT | 2023-09-15 | 6.75 | 6.65 | 6.85 | +0.15 | +2.27% | 43 | 12,838 | 46.27% |
| BABA231020P00090000 | 2023-03-31 3:29PM EDT | 2023-10-20 | 7.65 | 7.50 | 7.95 | +0.13 | +1.73% | 39 | 849 | 46.30% |
| BABA231117P00090000 | 2023-03-31 2:39PM EDT | 2023-11-17 | 8.45 | 8.25 | 8.80 | -0.55 | -6.11% | 7 | 740 | 46.43% |
| BABA231215P00090000 | 2023-03-31 2:13PM EDT | 2023-12-15 | 8.95 | 8.90 | 9.10 | +0.30 | +3.47% | 1 | 507 | 44.86% |
| BABA240119P00090000 | 2023-03-31 3:44PM EDT | 2024-01-19 | 9.75 | 9.40 | 9.95 | +0.25 | +2.63% | 39 | 9,774 | 44.76% |
| BABA240621P00090000 | 2023-03-30 10:37AM EDT | 2024-06-21 | 12.50 | 12.00 | 13.15 | 0.00 | - | 16 | 3,917 | 44.33% |
| BABA241220P00090000 | 2023-03-29 3:50PM EDT | 2024-12-20 | 14.92 | 13.90 | 14.85 | 0.00 | - | 32 | 51 | 40.99% |
| BABA250117P00090000 | 2023-03-30 10:58AM EDT | 2025-01-17 | 13.98 | 14.10 | 15.05 | 0.00 | - | 5 | 1,036 | 40.53% |
| BABA250620P00090000 | 2023-03-29 11:40AM EDT | 2025-06-20 | 15.90 | 14.30 | 16.90 | 0.00 | - | 5 | 224 | 39.95% |
| BABA251219P00090000 | 2023-03-30 1:05PM EDT | 2025-12-19 | 16.50 | 15.60 | 18.50 | 0.00 | - | 6 | 296 | 38.83% |
© 2023 Yahoo. Todos os direitos reservados.
