Mercado fechado
BOVESPA
115.671,50 +1.344,45 (+1,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.517,89 +90,62 (+0,18%) PETROLEO CRU
91,77 -1,91 (-2,04%) OURO
1.883,90 -7,00 (-0,37%) Bitcoin USD
27.129,16 +892,72 (+3,40%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Preço de exercício:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230929C00090000 | 2023-09-28 3:50PM EDT | 2023-09-29 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 2,797 | 11,027 | 40.63% |
| BABA231006C00090000 | 2023-09-28 3:49PM EDT | 2023-10-06 | 0.39 | 0.37 | 0.38 | -0.21 | -35.00% | 2,759 | 8,540 | 32.62% |
| BABA231013C00090000 | 2023-09-28 3:31PM EDT | 2023-10-13 | 0.96 | 0.87 | 0.92 | -0.26 | -21.31% | 221 | 2,850 | 34.86% |
| BABA231020C00090000 | 2023-09-28 3:41PM EDT | 2023-10-20 | 1.36 | 1.34 | 1.39 | -0.30 | -18.07% | 979 | 33,606 | 35.62% |
| BABA231027C00090000 | 2023-09-28 3:30PM EDT | 2023-10-27 | 1.85 | 1.74 | 1.81 | -0.25 | -11.90% | 95 | 648 | 36.01% |
| BABA231103C00090000 | 2023-09-28 12:00PM EDT | 2023-11-03 | 2.23 | 2.18 | 2.26 | -0.30 | -11.86% | 10 | 86 | 36.91% |
| BABA231117C00090000 | 2023-09-28 3:37PM EDT | 2023-11-17 | 3.42 | 3.35 | 3.45 | -0.38 | -10.00% | 415 | 11,583 | 41.24% |
| BABA231215C00090000 | 2023-09-28 3:43PM EDT | 2023-12-15 | 4.57 | 4.50 | 4.60 | -0.43 | -8.60% | 130 | 8,539 | 40.54% |
| BABA240119C00090000 | 2023-09-28 3:38PM EDT | 2024-01-19 | 5.85 | 5.75 | 5.85 | -0.35 | -5.65% | 1,459 | 10,044 | 40.37% |
| BABA240216C00090000 | 2023-09-28 12:58PM EDT | 2024-02-16 | 6.80 | 6.75 | 6.90 | -0.33 | -4.63% | 10 | 696 | 41.13% |
| BABA240315C00090000 | 2023-09-28 3:43PM EDT | 2024-03-15 | 7.95 | 7.85 | 7.95 | -0.12 | -1.49% | 148 | 2,035 | 42.10% |
| BABA240419C00090000 | 2023-09-27 10:54AM EDT | 2024-04-19 | 8.60 | 8.85 | 9.00 | -0.55 | -6.01% | 4 | 76 | 42.44% |
| BABA240621C00090000 | 2023-09-28 3:46PM EDT | 2024-06-21 | 10.87 | 10.75 | 10.95 | -0.53 | -4.65% | 50 | 3,726 | 43.79% |
| BABA241220C00090000 | 2023-09-28 12:06PM EDT | 2024-12-20 | 15.40 | 15.15 | 15.65 | -0.47 | -2.96% | 1 | 194 | 46.27% |
| BABA250117C00090000 | 2023-09-28 11:17AM EDT | 2025-01-17 | 16.00 | 15.90 | 16.25 | -0.75 | -4.48% | 1,182 | 3,488 | 46.45% |
| BABA250620C00090000 | 2023-09-27 3:18PM EDT | 2025-06-20 | 19.30 | 18.70 | 19.45 | -0.76 | -3.79% | 2 | 175 | 47.67% |
| BABA251219C00090000 | 2023-09-27 10:18AM EDT | 2025-12-19 | 22.85 | 22.00 | 23.30 | 0.00 | - | 1 | 2,196 | 49.84% |
| BABA260116C00090000 | 2023-09-28 2:36PM EDT | 2026-01-16 | 22.87 | 21.65 | 23.00 | -0.18 | -0.78% | 2 | 30 | 48.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230929P00090000 | 2023-09-28 3:50PM EDT | 2023-09-29 | 4.50 | 4.45 | 4.60 | +0.56 | +14.21% | 83 | 1,106 | 50.98% |
| BABA231006P00090000 | 2023-09-28 3:35PM EDT | 2023-10-06 | 4.55 | 4.70 | 4.85 | +0.02 | +0.44% | 48 | 2,107 | 32.81% |
| BABA231013P00090000 | 2023-09-28 2:09PM EDT | 2023-10-13 | 5.15 | 5.10 | 5.30 | +0.37 | +7.74% | 26 | 149 | 33.40% |
| BABA231020P00090000 | 2023-09-28 1:32PM EDT | 2023-10-20 | 5.71 | 5.50 | 5.60 | +0.69 | +13.75% | 65 | 15,599 | 32.15% |
| BABA231027P00090000 | 2023-09-28 2:40PM EDT | 2023-10-27 | 5.90 | 5.80 | 6.00 | -0.05 | -0.84% | 6 | 676 | 32.89% |
| BABA231103P00090000 | 2023-09-28 1:07PM EDT | 2023-11-03 | 6.32 | 6.15 | 6.30 | +0.16 | +2.60% | 3 | 150 | 32.69% |
| BABA231117P00090000 | 2023-09-28 3:48PM EDT | 2023-11-17 | 7.25 | 7.20 | 7.35 | +0.37 | +5.38% | 134 | 8,096 | 36.65% |
| BABA231215P00090000 | 2023-09-28 3:28PM EDT | 2023-12-15 | 7.85 | 7.95 | 8.15 | -0.20 | -2.48% | 9 | 7,581 | 34.67% |
| BABA240119P00090000 | 2023-09-28 2:02PM EDT | 2024-01-19 | 9.00 | 8.85 | 8.95 | +0.37 | +4.29% | 298 | 24,026 | 33.15% |
| BABA240216P00090000 | 2023-09-28 10:05AM EDT | 2024-02-16 | 9.85 | 9.40 | 9.65 | +0.48 | +5.12% | 2 | 1,134 | 33.03% |
| BABA240315P00090000 | 2023-09-27 1:41PM EDT | 2024-03-15 | 10.35 | 10.20 | 10.30 | 0.00 | - | 137 | 10,090 | 33.01% |
| BABA240419P00090000 | 2023-09-25 12:51PM EDT | 2024-04-19 | 10.20 | 10.75 | 10.95 | 0.00 | - | 2 | 111 | 32.62% |
| BABA240621P00090000 | 2023-09-27 3:34PM EDT | 2024-06-21 | 11.60 | 11.90 | 12.10 | 0.00 | - | 71 | 11,149 | 32.47% |
| BABA241220P00090000 | 2023-09-28 9:44AM EDT | 2024-12-20 | 15.00 | 14.45 | 14.75 | +0.30 | +2.04% | 101 | 647 | 32.06% |
| BABA250117P00090000 | 2023-09-27 2:50PM EDT | 2025-01-17 | 14.85 | 14.80 | 15.05 | 0.00 | - | 31 | 4,688 | 31.88% |
| BABA250620P00090000 | 2023-09-27 3:41PM EDT | 2025-06-20 | 16.35 | 16.30 | 16.75 | 0.00 | - | 1 | 868 | 31.53% |
| BABA251219P00090000 | 2023-09-26 10:00AM EDT | 2025-12-19 | 19.02 | 17.65 | 18.50 | 0.00 | - | 1 | 638 | 31.24% |
| BABA260116P00090000 | 2023-09-27 2:14PM EDT | 2026-01-16 | 18.00 | 17.85 | 19.80 | 0.00 | - | 5 | 300 | 33.25% |
© 2023 Yahoo. Todos os direitos reservados.
