Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
68,87+0,05 (+0,07%)
No fechamento: 03:59PM EDT
68,89 +0,02 (+0,03%)
Pós-fechamento: 04:01PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240419C000075002024-03-27 11:40AM EDT7.5063.9061.3561.550.00-551,318.75%
BABA240419C000100002024-03-25 12:10PM EDT10.0061.2058.7559.050.00-111,012.50%
BABA240419C000125002024-04-17 10:23AM EDT12.5056.6956.3056.550.00-11962.50%
BABA240419C000150002023-12-11 3:41PM EDT15.0056.4056.3059.200.00-202,169.14%
BABA240419C000250002024-02-06 3:56PM EDT25.0052.3547.4547.900.00-111,455.08%
BABA240419C000300002024-04-08 12:13PM EDT30.0042.0238.8539.050.00-11507.81%
BABA240419C000350002024-03-12 1:30PM EDT35.0041.1739.6540.000.00-351,266.80%
BABA240419C000400002024-04-11 2:21PM EDT40.0034.8228.8529.050.00-136345.31%
BABA240419C000450002024-04-08 3:36PM EDT45.0026.8023.9024.050.00-133289.84%
BABA240419C000500002024-04-10 9:58AM EDT50.0024.5918.8519.100.00-30427226.56%
BABA240419C000550002024-04-18 1:15PM EDT55.0013.9513.9014.10-0.60-4.12%2827174.22%
BABA240419C000600002024-04-18 11:36AM EDT60.009.438.959.10+0.53+5.96%61,589121.09%
BABA240419C000620002024-04-16 1:20PM EDT62.008.056.957.100.00-4497.85%
BABA240419C000630002024-04-16 9:55AM EDT63.006.505.956.100.00-18018286.13%
BABA240419C000640002024-04-05 2:58PM EDT64.007.854.955.050.00-10271.09%
BABA240419C000650002024-04-18 3:37PM EDT65.004.013.954.05-0.04-0.99%2001,74659.38%
BABA240419C000660002024-04-18 2:59PM EDT66.002.852.963.10-0.30-9.52%75550.39%
BABA240419C000670002024-04-18 2:39PM EDT67.001.941.982.06-0.13-6.28%3601,41539.84%
BABA240419C000680002024-04-18 3:36PM EDT68.001.111.071.14-0.16-12.60%20787630.08%
BABA240419C000690002024-04-18 3:40PM EDT69.000.400.400.45-0.18-31.03%2,8183,00825.20%
BABA240419C000700002024-04-18 3:46PM EDT70.000.130.120.14-0.11-45.83%11,47416,86525.39%
BABA240419C000710002024-04-18 3:46PM EDT71.000.050.040.05-0.07-58.33%4,0905,56228.52%
BABA240419C000720002024-04-18 3:38PM EDT72.000.030.020.03-0.02-40.00%4,43311,56134.38%
BABA240419C000730002024-04-18 3:46PM EDT73.000.010.010.02-0.02-50.00%8086,47239.84%
BABA240419C000740002024-04-18 3:38PM EDT74.000.010.000.01-0.01-50.00%4075,90543.75%
BABA240419C000750002024-04-18 3:37PM EDT75.000.010.000.010.00-1,97630,87450.00%
BABA240419C000760002024-04-18 3:30PM EDT76.000.010.000.010.00-2895,40553.13%
BABA240419C000770002024-04-18 3:04PM EDT77.000.010.000.010.00-986,65059.38%
BABA240419C000780002024-04-18 3:00PM EDT78.000.010.000.01-0.01-50.00%145,08565.63%
BABA240419C000790002024-04-18 9:38AM EDT79.000.020.000.02+0.01+100.00%151,99876.56%
BABA240419C000800002024-04-18 3:13PM EDT80.000.010.000.010.00-10637,11275.00%
BABA240419C000810002024-04-18 11:14AM EDT81.000.010.000.020.00-7211,84387.50%
BABA240419C000820002024-04-16 2:31PM EDT82.000.060.000.01+0.05+500.00%465687.50%
BABA240419C000830002024-04-16 2:39PM EDT83.000.010.000.030.00-116951104.69%
BABA240419C000840002024-04-16 11:48AM EDT84.000.020.000.020.00-111,128104.69%
BABA240419C000850002024-04-18 3:37PM EDT85.000.010.000.010.00-11724,565103.13%
BABA240419C000860002024-04-15 3:34PM EDT86.000.020.000.010.00-10476106.25%
BABA240419C000900002024-04-18 12:18PM EDT90.000.010.000.010.00-266,988125.00%
BABA240419C000950002024-04-18 10:04AM EDT95.000.010.000.010.00-247,300150.00%
BABA240419C001000002024-04-18 11:43AM EDT100.000.010.000.010.00-419,537168.75%
BABA240419C001050002024-04-18 11:43AM EDT105.000.010.000.02-0.01-50.00%45,036203.13%
BABA240419C001100002024-04-11 10:28AM EDT110.000.020.000.010.00-106,666212.50%
BABA240419C001150002024-04-04 12:21PM EDT115.000.010.000.010.00-111,217225.00%
BABA240419C001200002024-04-11 1:57PM EDT120.000.010.000.010.00-25,964243.75%
BABA240419C001250002024-04-01 9:52AM EDT125.000.020.000.030.00-20819287.50%
BABA240419C001300002024-03-14 1:04PM EDT130.000.010.000.010.00-1514275.00%
BABA240419C001350002024-04-12 3:25PM EDT135.000.020.000.030.00-1459318.75%
BABA240419C001400002024-04-16 10:57AM EDT140.000.010.000.250.00-1267423.44%
BABA240419C001450002024-04-08 9:47AM EDT145.000.040.000.500.00-149485.94%
BABA240419C001500002024-04-05 11:30AM EDT150.000.010.000.020.00-11,983350.00%
BABA240419C001550002024-02-07 10:34AM EDT155.000.030.000.000.00-598750.00%
BABA240419C001600002024-04-11 1:41PM EDT160.000.030.000.050.00-191409.38%
BABA240419C001650002024-03-22 9:47AM EDT165.000.010.000.500.00-173552.34%
BABA240419C001700002024-03-20 10:52AM EDT170.000.010.000.030.00-1116412.50%
BABA240419C001750002024-03-11 9:30AM EDT175.000.100.000.000.00-25085750.00%
BABA240419C001800002024-04-05 12:47PM EDT180.000.030.000.040.00-145450.00%
BABA240419C001850002024-02-08 10:43AM EDT185.000.070.000.240.00-146553.91%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240419P000075002024-04-12 1:05PM EDT7.500.010.000.010.00-1014975.00%
BABA240419P000100002024-03-28 10:19AM EDT10.000.010.000.010.00-12850.00%
BABA240419P000125002023-09-14 9:31AM EDT12.500.010.000.160.00-111,009.38%
BABA240419P000200002024-01-16 1:39PM EDT20.000.050.000.080.00-11675.00%
BABA240419P000225002023-09-07 9:30AM EDT22.500.750.000.130.00--1653.13%
BABA240419P000250002023-08-23 2:46PM EDT25.000.060.000.110.00-11581.25%
BABA240419P000300002024-02-26 10:30AM EDT30.000.030.000.060.00-1061450.00%
BABA240419P000350002024-03-18 2:47PM EDT35.000.020.000.070.00-1272378.13%
BABA240419P000400002024-04-08 10:28AM EDT40.000.010.000.030.00-2131281.25%
BABA240419P000450002024-04-09 11:33AM EDT45.000.040.000.020.00-6435212.50%
BABA240419P000500002024-04-10 9:36AM EDT50.000.010.000.010.00-21,493156.25%
BABA240419P000550002024-04-17 9:34AM EDT55.000.010.000.010.00-1,0005,164112.50%
BABA240419P000600002024-04-18 3:13PM EDT60.000.010.000.010.00-1912,51771.88%
BABA240419P000620002024-04-16 11:59AM EDT62.000.020.000.500.00-155110.35%
BABA240419P000630002024-04-18 3:10PM EDT63.000.010.000.210.00-2179878.52%
BABA240419P000640002024-04-18 2:42PM EDT64.000.020.010.020.00-15128049.22%
BABA240419P000650002024-04-18 3:21PM EDT65.000.020.010.02-0.01-33.33%13622,60740.63%
BABA240419P000660002024-04-18 3:30PM EDT66.000.020.010.03-0.03-60.00%701,29333.59%
BABA240419P000670002024-04-18 3:39PM EDT67.000.030.030.04-0.08-72.73%2083,31625.39%
BABA240419P000680002024-04-18 3:41PM EDT68.000.110.090.13-0.16-59.26%5403,00721.49%
BABA240419P000690002024-04-18 3:44PM EDT69.000.430.390.46-0.27-38.57%1,5124,16519.24%
BABA240419P000700002024-04-18 3:41PM EDT70.001.181.091.17-0.14-10.61%2,30834,69616.99%
BABA240419P000710002024-04-18 2:55PM EDT71.002.152.002.11+0.05+2.38%1872,6800.00%
BABA240419P000720002024-04-18 3:26PM EDT72.003.082.953.15+0.05+1.65%1934,47532.03%
BABA240419P000730002024-04-18 2:55PM EDT73.004.123.904.10+0.05+1.23%3231,4320.00%
BABA240419P000740002024-04-18 3:25PM EDT74.005.064.955.10+0.01+0.20%181,2450.00%
BABA240419P000750002024-04-18 3:01PM EDT75.006.205.956.05+0.14+2.31%4,4517,6620.00%
BABA240419P000760002024-04-18 3:01PM EDT76.007.256.957.10+0.20+2.84%442720.00%
BABA240419P000770002024-04-18 3:21PM EDT77.008.107.958.10+0.08+1.00%160.00%
BABA240419P000780002024-04-18 3:45PM EDT78.009.008.959.050.00-820.00%
BABA240419P000790002024-04-18 3:33PM EDT79.0010.059.9510.10+0.25+2.55%500.00%
BABA240419P000800002024-04-18 3:33PM EDT80.0011.0510.9011.10+0.15+1.38%1,4162600.00%
BABA240419P000810002024-04-18 3:14PM EDT81.0012.1011.9012.05+0.25+2.11%100.00%
BABA240419P000820002024-04-17 3:22PM EDT82.0013.1012.9013.150.00-40101.56%
BABA240419P000830002024-04-15 3:57PM EDT83.0012.3013.9014.150.00-10107.81%
BABA240419P000840002024-04-17 3:09PM EDT84.0015.1014.9015.100.00-1900.00%
BABA240419P000850002024-04-18 3:38PM EDT85.0016.0515.9016.10+0.85+5.59%500.00%
BABA240419P000860002024-04-17 3:17PM EDT86.0017.0016.9017.100.00-700.00%
BABA240419P000900002024-04-17 9:50AM EDT90.0020.1020.9521.100.00-300.00%
BABA240419P000950002024-04-17 3:22PM EDT95.0025.9025.9026.100.00-310.00%
BABA240419P001000002024-04-18 11:59AM EDT100.0030.7030.9031.10+3.10+11.23%600.00%
BABA240419P001050002024-04-11 12:28PM EDT105.0035.9335.9036.10+5.38+17.61%140.00%
BABA240419P001100002024-03-21 11:37AM EDT110.0035.6040.9041.150.00-80240.63%
BABA240419P001150002023-12-29 2:52PM EDT115.0037.6241.2541.850.00-40000.00%
BABA240419P001200002024-01-19 3:45PM EDT120.0050.2045.8046.350.00-700.00%
BABA240419P001250002023-12-29 1:27PM EDT125.0048.0551.1551.850.00-200.00%
BABA240419P001300002024-01-03 3:51PM EDT130.0053.4057.7058.550.00-300.00%
BABA240419P001350002023-10-12 11:29AM EDT135.0049.2052.0552.450.00-200.00%
BABA240419P001400002023-12-22 10:30AM EDT140.0065.0064.3565.400.00-500.00%
BABA240419P001450002023-09-08 1:15PM EDT145.0055.0558.8059.050.00-400.00%
BABA240419P001500002023-12-29 3:59PM EDT150.0072.5076.2076.850.00-100.00%
BABA240419P001600002023-09-29 3:10PM EDT160.0073.1576.6077.900.00-2000.00%
BABA240419P001700002023-12-29 10:40AM EDT170.0092.6596.1096.750.00-100.00%
BABA240419P001800002023-09-15 9:32AM EDT180.0092.3095.0596.900.00--00.00%
BABA240419P001850002023-11-09 3:57PM EDT185.00102.39112.65114.250.00--00.00%