Mercado abrirá em 7 h 40 min
BOVESPA
126.903,25 +100,46 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.120,91 +67,28 (+0,12%) PETROLEO CRU
72,26 -0,06 (-0,08%) OURO
2.038,90 +2,60 (+0,13%) Bitcoin USD
43.795,79 +1.953,96 (+4,67%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:95.00
Opções de comprapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231208C00095000 | 2023-12-04 3:31PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,968 | 106.25% |
| BABA231215C00095000 | 2023-12-05 3:57PM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 352 | 15,920 | 64.06% |
| BABA231222C00095000 | 2023-12-04 9:35AM EST | 2023-12-22 | 0.08 | 0.02 | 0.08 | -0.01 | -11.11% | 1 | 595 | 57.42% |
| BABA231229C00095000 | 2023-12-05 2:15PM EST | 2023-12-29 | 0.07 | 0.06 | 0.11 | 0.00 | - | 11 | 3,133 | 52.15% |
| BABA240105C00095000 | 2023-12-05 12:59PM EST | 2024-01-05 | 0.15 | 0.04 | 0.15 | +0.04 | +36.36% | 1 | 40 | 50.29% |
| BABA240112C00095000 | 2023-12-01 1:27PM EST | 2024-01-12 | 0.18 | 0.06 | 0.23 | 0.00 | - | 2 | - | 49.12% |
| BABA240119C00095000 | 2023-12-05 3:38PM EST | 2024-01-19 | 0.20 | 0.19 | 0.22 | -0.02 | -9.09% | 195 | 40,943 | 44.73% |
| BABA240216C00095000 | 2023-12-05 3:59PM EST | 2024-02-16 | 0.47 | 0.45 | 0.49 | -0.03 | -6.00% | 38 | 5,283 | 41.55% |
| BABA240315C00095000 | 2023-12-05 3:49PM EST | 2024-03-15 | 0.89 | 0.86 | 0.90 | -0.06 | -6.32% | 290 | 6,153 | 41.24% |
| BABA240419C00095000 | 2023-12-05 3:12PM EST | 2024-04-19 | 1.33 | 1.30 | 1.36 | -0.06 | -4.32% | 78 | 1,483 | 40.14% |
| BABA240621C00095000 | 2023-12-05 3:48PM EST | 2024-06-21 | 2.31 | 2.26 | 2.35 | -0.04 | -1.70% | 75 | 16,039 | 39.99% |
| BABA240719C00095000 | 2023-12-04 1:25PM EST | 2024-07-19 | 2.74 | 2.58 | 2.70 | 0.00 | - | 2 | 1,014 | 39.47% |
| BABA240920C00095000 | 2023-12-04 2:09PM EST | 2024-09-20 | 3.63 | 3.45 | 3.85 | -0.22 | -5.71% | 7 | 1,648 | 40.42% |
| BABA241220C00095000 | 2023-12-04 10:16AM EST | 2024-12-20 | 5.36 | 5.20 | 5.50 | 0.00 | - | 1 | 1,936 | 41.59% |
| BABA250117C00095000 | 2023-12-05 12:09PM EST | 2025-01-17 | 5.71 | 5.60 | 5.80 | -0.09 | -1.55% | 26 | 2,479 | 41.21% |
| BABA250620C00095000 | 2023-12-05 12:04PM EST | 2025-06-20 | 7.90 | 7.70 | 8.25 | -0.30 | -3.66% | 32 | 304 | 42.33% |
| BABA251219C00095000 | 2023-12-04 2:05PM EST | 2025-12-19 | 11.00 | 10.45 | 11.10 | 0.00 | - | 1 | 278 | 43.83% |
| BABA260116C00095000 | 2023-12-05 10:12AM EST | 2026-01-16 | 10.83 | 10.75 | 11.35 | -0.05 | -0.46% | 3 | 206 | 43.63% |
Opções de vendapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231208P00095000 | 2023-11-27 11:57AM EST | 2023-12-08 | 17.80 | 22.20 | 23.00 | 0.00 | - | 2 | 0 | 193.75% |
| BABA231215P00095000 | 2023-12-05 2:52PM EST | 2023-12-15 | 22.45 | 22.40 | 23.55 | +0.90 | +4.18% | 10 | 8 | 104.49% |
| BABA231222P00095000 | 2023-12-05 12:17PM EST | 2023-12-22 | 23.60 | 23.25 | 23.75 | +1.60 | +7.27% | 1 | 197 | 99.90% |
| BABA231229P00095000 | 2023-12-01 9:44AM EST | 2023-12-29 | 22.99 | 23.15 | 23.70 | 0.00 | - | 28 | 199 | 82.08% |
| BABA240105P00095000 | 2023-12-01 12:49PM EST | 2024-01-05 | 22.06 | 22.80 | 23.75 | 0.00 | - | 1 | 1 | 68.46% |
| BABA240112P00095000 | 2023-12-04 12:36PM EST | 2024-01-12 | 22.35 | 23.10 | 23.65 | 0.00 | - | 1 | 2 | 64.16% |
| BABA240119P00095000 | 2023-12-05 3:49PM EST | 2024-01-19 | 23.43 | 23.15 | 23.75 | +0.64 | +2.81% | 23 | 18,482 | 60.45% |
| BABA240216P00095000 | 2023-12-01 9:30AM EST | 2024-02-16 | 22.00 | 23.20 | 23.80 | 0.00 | - | 1 | 2,843 | 52.47% |
| BABA240315P00095000 | 2023-12-05 3:18PM EST | 2024-03-15 | 23.38 | 23.40 | 24.00 | +0.28 | +1.21% | 6 | 4,587 | 46.81% |
| BABA240419P00095000 | 2023-12-01 2:49PM EST | 2024-04-19 | 22.27 | 23.50 | 24.10 | 0.00 | - | 20 | 430 | 41.26% |
| BABA240621P00095000 | 2023-12-04 10:23AM EST | 2024-06-21 | 23.57 | 23.80 | 24.45 | 0.00 | - | 1 | 5,047 | 36.60% |
| BABA240920P00095000 | 2023-12-01 11:21AM EST | 2024-09-20 | 24.00 | 24.50 | 24.90 | 0.00 | - | 3 | 23 | 32.79% |
| BABA241220P00095000 | 2023-12-01 12:57PM EST | 2024-12-20 | 24.20 | 24.85 | 25.50 | 0.00 | - | 43 | 348 | 31.29% |
| BABA250117P00095000 | 2023-12-05 10:55AM EST | 2025-01-17 | 25.40 | 24.85 | 25.85 | +0.40 | +1.60% | 2 | 4,730 | 31.63% |
| BABA250620P00095000 | 2023-12-05 12:18PM EST | 2025-06-20 | 26.82 | 26.50 | 27.40 | +3.42 | +14.62% | 2 | 1,017 | 32.03% |
| BABA251219P00095000 | 2023-12-01 9:32AM EST | 2025-12-19 | 27.49 | 27.20 | 29.45 | 0.00 | - | 1 | 306 | 33.25% |
| BABA260116P00095000 | 2023-12-04 10:11AM EST | 2026-01-16 | 27.05 | 27.75 | 30.00 | 0.00 | - | 22 | 78 | 34.02% |
© 2023 Yahoo. Todos os direitos reservados.