Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
74,46-0,09 (-0,12%)
No fechamento: 04:00PM EDT
74,47 +0,01 (+0,01%)
Pós-fechamento: 04:46PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240621C000050002024-06-12 11:36AM EDT5.0073.400.000.000.00-1000.00%
BABA240621C000100002024-06-12 11:36AM EDT10.0068.410.000.000.00-1000.00%
BABA240621C000150002024-02-06 12:16PM EDT15.0063.0057.5058.000.00-110.00%
BABA240621C000200002024-06-12 11:31AM EDT20.0058.300.000.000.00-1000.00%
BABA240621C000250002024-06-12 3:57PM EDT25.0053.500.000.000.00-1,11020.00%
BABA240621C000300002024-06-12 3:57PM EDT30.0048.100.000.000.00-1,34020.00%
BABA240621C000350002024-06-12 3:57PM EDT35.0042.950.000.000.00-2,49030.00%
BABA240621C000400002024-06-12 3:57PM EDT40.0038.100.000.000.00-1,240240.00%
BABA240621C000450002024-06-12 3:57PM EDT45.0033.050.000.000.00-1,25020.00%
BABA240621C000500002024-06-12 3:57PM EDT50.0028.100.000.000.00-4,3431290.00%
BABA240621C000550002024-06-12 3:57PM EDT55.0023.050.000.000.00-5,4501600.00%
BABA240621C000600002024-06-12 3:57PM EDT60.0018.050.000.000.00-11,5402020.00%
BABA240621C000650002024-06-12 3:57PM EDT65.0013.100.000.000.00-17,2102410.00%
BABA240621C000680002024-06-14 10:00AM EDT68.006.206.457.650.00--189.55%
BABA240621C000690002024-06-17 10:45AM EDT69.005.935.406.650.00-1178.61%
BABA240621C000700002024-06-18 12:53PM EDT70.005.004.505.65+0.25+5.26%55371.19%
BABA240621C000710002024-06-18 12:53PM EDT71.004.003.504.40+0.29+7.82%424755.47%
BABA240621C000720002024-06-18 3:45PM EDT72.002.752.092.87-0.09-3.17%4546341.90%
BABA240621C000725002024-06-12 3:57PM EDT72.505.450.000.000.00-17,2902530.00%
BABA240621C000730002024-06-18 3:22PM EDT73.001.751.581.95-0.35-16.67%27024434.57%
BABA240621C000740002024-06-18 3:59PM EDT74.001.020.981.07-0.31-23.31%98683226.47%
BABA240621C000750002024-06-18 3:59PM EDT75.000.550.550.58-0.27-32.93%2,4982,08326.37%
BABA240621C000760002024-06-18 3:59PM EDT76.000.300.290.31-0.21-41.18%7,2243,66527.74%
BABA240621C000770002024-06-18 3:57PM EDT77.000.170.160.18-0.14-45.16%1,9592,91130.37%
BABA240621C000775002024-06-12 3:54PM EDT77.501.270.000.000.00-1124,78512.50%
BABA240621C000780002024-06-18 3:59PM EDT78.000.110.000.15-0.08-42.11%1,4184,02635.94%
BABA240621C000790002024-06-18 3:57PM EDT79.000.070.060.09-0.07-50.00%6892,90637.89%
BABA240621C000800002024-06-18 3:53PM EDT80.000.060.050.07-0.04-40.00%3,4408,21941.60%
BABA240621C000810002024-06-18 2:33PM EDT81.000.030.030.06-0.04-57.14%20249045.90%
BABA240621C000820002024-06-18 1:21PM EDT82.000.030.020.04-0.02-40.00%1,0072,52647.66%
BABA240621C000825002024-06-12 3:59PM EDT82.500.260.000.000.00-8883,37125.00%
BABA240621C000830002024-06-18 3:32PM EDT83.000.020.010.03-0.03-60.00%3663550.39%
BABA240621C000840002024-06-18 3:53PM EDT84.000.020.010.03-0.01-33.33%35551.95%
BABA240621C000850002024-06-18 3:16PM EDT85.000.020.010.02-0.01-33.33%5677653.91%
BABA240621C000860002024-06-12 3:34PM EDT86.000.110.000.000.00-1005,17625.00%
BABA240621C000870002024-06-12 3:55PM EDT87.000.080.000.000.00-3,6506,09125.00%
BABA240621C000875002024-06-12 2:10PM EDT87.500.080.000.000.00-579,27525.00%
BABA240621C000880002024-06-12 1:58PM EDT88.000.070.000.000.00-111,06950.00%
BABA240621C000890002024-06-12 12:08PM EDT89.000.040.000.000.00-521,88850.00%
BABA240621C000900002024-06-17 3:43PM EDT90.000.010.000.020.00-11817070.31%
BABA240621C000910002024-06-12 1:54PM EDT91.000.030.000.000.00-1735150.00%
BABA240621C000920002024-06-12 3:31PM EDT92.000.120.000.000.00-162650.00%
BABA240621C000930002024-06-12 1:21PM EDT93.000.030.000.000.00-23,57350.00%
BABA240621C000940002024-06-11 11:04AM EDT94.000.040.000.000.00-265850.00%
BABA240621C000950002024-06-12 3:31PM EDT95.000.010.000.000.00-8533,30250.00%
BABA240621C000960002024-06-10 1:59PM EDT96.000.030.000.000.00-1150850.00%
BABA240621C000970002024-06-12 12:20PM EDT97.000.020.000.000.00-166550.00%
BABA240621C000980002024-06-10 3:47PM EDT98.000.030.000.000.00-3087750.00%
BABA240621C000990002024-06-12 2:47PM EDT99.000.020.000.000.00-119650.00%
BABA240621C001000002024-06-17 12:24PM EDT100.000.010.000.010.00-113196.88%
BABA240621C001010002024-06-12 1:43PM EDT101.000.010.000.000.00-3020450.00%
BABA240621C001020002024-06-12 2:35PM EDT102.000.010.000.000.00-649250.00%
BABA240621C001050002024-06-12 2:43PM EDT105.000.010.000.000.00-5612,43050.00%
BABA240621C001100002024-06-12 9:48AM EDT110.000.010.000.000.00-109,60050.00%
BABA240621C001150002024-06-12 10:32AM EDT115.000.030.000.000.00-15,07550.00%
BABA240621C001200002024-06-12 10:28AM EDT120.000.020.000.000.00-113,03150.00%
BABA240621C001250002024-06-11 1:15PM EDT125.000.010.000.000.00-13,77250.00%
BABA240621C001300002024-06-11 9:33AM EDT130.000.010.000.000.00-306,42550.00%
BABA240621C001350002024-06-11 10:19AM EDT135.000.010.000.000.00-92,36250.00%
BABA240621C001400002024-06-10 3:52PM EDT140.000.010.000.000.00-314,09950.00%
BABA240621C001450002024-05-30 1:57PM EDT145.000.020.000.000.00-51,92250.00%
BABA240621C001500002024-06-12 3:42PM EDT150.000.010.000.000.00-108,91350.00%
BABA240621C001550002024-06-06 1:02PM EDT155.000.010.000.000.00-11,02350.00%
BABA240621C001600002024-06-07 2:30PM EDT160.000.010.000.000.00-531,56150.00%
BABA240621C001650002024-06-12 11:32AM EDT165.000.010.000.000.00-290850.00%
BABA240621C001700002024-05-20 3:21PM EDT170.000.010.000.000.00-1536100.00%
BABA240621C001750002024-06-07 9:58AM EDT175.000.010.000.000.00-1040650.00%
BABA240621C001800002024-05-28 2:50PM EDT180.000.010.000.000.00-42,10150.00%
BABA240621C001850002024-05-14 9:32AM EDT185.000.030.000.000.00-235450.00%
BABA240621C001900002024-05-28 2:30PM EDT190.000.010.000.000.00-3578650.00%
BABA240621C001950002024-05-17 11:13AM EDT195.000.010.000.000.00-176550.00%
BABA240621C002000002024-06-07 10:07AM EDT200.000.010.000.000.00-105,58250.00%
BABA240621C002050002024-06-07 2:39PM EDT205.000.010.000.000.00-57085650.00%
BABA240621C002100002024-06-07 1:47PM EDT210.000.010.000.000.00-6859,14450.00%
BABA240621C002200002024-05-30 11:41AM EDT220.000.010.000.000.00-110,58750.00%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240621P000050002024-01-23 11:25AM EDT5.000.020.000.060.00-46321,006.25%
BABA240621P000100002024-04-24 1:08PM EDT10.000.080.000.130.00-21,002809.38%
BABA240621P000150002024-01-30 10:32AM EDT15.000.350.000.000.00-16250.00%
BABA240621P000200002024-05-17 12:01PM EDT20.000.040.000.000.00-510150.00%
BABA240621P000250002023-12-28 12:14PM EDT25.000.020.010.120.00-2394446.88%
BABA240621P000300002024-05-22 11:35AM EDT30.000.010.000.000.00-411350.00%
BABA240621P000350002024-05-13 11:05AM EDT35.000.020.000.230.00-6800342.19%
BABA240621P000400002024-05-16 2:27PM EDT40.000.020.000.000.00-511,37550.00%
BABA240621P000450002024-05-17 10:27AM EDT45.000.020.000.000.00-21,35050.00%
BABA240621P000500002024-06-12 10:57AM EDT50.000.030.000.000.00-14,94250.00%
BABA240621P000550002024-06-14 1:42PM EDT55.000.020.000.200.00-1183149.22%
BABA240621P000600002024-06-17 3:42PM EDT60.000.010.000.100.00-30342499.80%
BABA240621P000650002024-06-18 3:26PM EDT65.000.020.010.060.00-4536363.28%
BABA240621P000660002024-06-18 1:19PM EDT66.000.030.010.43+0.01+50.00%663882.23%
BABA240621P000680002024-06-18 11:17AM EDT68.000.030.020.05-0.02-40.00%26348.05%
BABA240621P000690002024-06-18 12:53PM EDT69.000.040.020.040.00-3123539.84%
BABA240621P000700002024-06-18 1:22PM EDT70.000.040.030.05-0.03-42.86%1483,41434.96%
BABA240621P000710002024-06-18 2:49PM EDT71.000.040.040.07-0.06-60.00%4249130.47%
BABA240621P000720002024-06-18 3:57PM EDT72.000.100.080.11-0.07-41.18%36095826.37%
BABA240621P000725002024-06-12 3:56PM EDT72.500.150.000.000.00-854,3056.25%
BABA240621P000730002024-06-18 3:44PM EDT73.000.200.210.23-0.15-42.86%80978024.12%
BABA240621P000740002024-06-18 3:59PM EDT74.000.520.490.57-0.16-23.53%1,2311,51425.10%
BABA240621P000750002024-06-18 3:59PM EDT75.001.030.981.08-0.14-11.97%84127325.00%
BABA240621P000760002024-06-18 3:55PM EDT76.001.611.741.86-0.15-8.52%17239628.17%
BABA240621P000770002024-06-18 12:43PM EDT77.002.352.542.890.00-1010038.67%
BABA240621P000775002024-06-12 3:56PM EDT77.501.540.000.000.00-1756,6220.00%
BABA240621P000780002024-06-18 12:48PM EDT78.003.253.554.70-0.35-9.72%613057.72%
BABA240621P000790002024-06-17 2:25PM EDT79.004.354.505.100.00-63950.00%
BABA240621P000800002024-06-18 2:37PM EDT80.005.505.455.80-0.20-3.51%449657.23%
BABA240621P000810002024-06-14 3:20PM EDT81.007.566.457.000.00-1481158.59%
BABA240621P000820002024-06-14 3:17PM EDT82.008.557.408.500.00-147280.27%
BABA240621P000825002024-06-12 12:22PM EDT82.505.390.000.000.00-93,6570.00%
BABA240621P000830002024-06-12 1:47PM EDT83.005.550.000.000.00-36090.00%
BABA240621P000840002024-06-12 3:14PM EDT84.006.720.000.000.00-36460.00%
BABA240621P000850002024-06-12 3:16PM EDT85.007.700.000.000.00-31928,7210.00%
BABA240621P000860002024-06-12 12:26PM EDT86.008.740.000.000.00-31330.00%
BABA240621P000870002024-06-12 3:13PM EDT87.009.640.000.000.00-1380.00%
BABA240621P000875002024-06-12 10:33AM EDT87.509.800.000.000.00-67640.00%
BABA240621P000880002024-06-11 3:58PM EDT88.0011.040.000.000.00-31840.00%
BABA240621P000890002024-06-10 3:39PM EDT89.0010.640.000.000.00-3610.00%
BABA240621P000900002024-06-12 3:11PM EDT90.0012.570.000.000.00-1807,6440.00%
BABA240621P000910002024-05-31 2:14PM EDT91.0014.050.000.000.00-110.00%
BABA240621P000920002024-05-20 10:32AM EDT92.006.100.000.000.00--190.00%
BABA240621P000930002024-06-11 11:46AM EDT93.0015.950.000.000.00-14270.00%
BABA240621P000950002024-06-11 3:53PM EDT95.0017.990.000.000.00-1314840.00%
BABA240621P000960002024-06-12 3:50PM EDT96.0019.430.000.000.00-50520.00%
BABA240621P000980002024-05-23 10:25AM EDT98.0017.500.000.000.00--10.00%
BABA240621P001000002024-06-11 11:52AM EDT100.0022.900.000.000.00-371760.00%
BABA240621P001010002024-05-21 12:51PM EDT101.0016.050.000.000.00--10.00%
BABA240621P001050002024-06-11 3:42PM EDT105.0027.970.000.000.00-12590.00%
BABA240621P001100002024-05-13 3:49PM EDT110.0025.5032.5033.050.00-25260.00%
BABA240621P001150002024-05-13 3:38PM EDT115.0030.5137.1039.300.00-784570.00%
BABA240621P001200002024-05-14 11:29AM EDT120.0041.650.000.000.00-200.00%
BABA240621P001250002024-05-14 12:26PM EDT125.0046.900.000.000.00-571240.00%
BABA240621P001300002024-02-14 4:07PM EDT130.0056.7055.3557.600.00-4,2560345.21%
BABA240621P001350002024-05-15 3:44PM EDT135.0054.360.000.000.00-130.00%
BABA240621P001400002024-05-15 3:44PM EDT140.0059.370.000.000.00-2010.00%
BABA240621P001450002024-01-30 10:35AM EDT145.0072.300.000.000.00-1000.00%
BABA240621P001500002024-03-07 10:41AM EDT150.0078.0778.0578.700.00-500531.06%
BABA240621P001550002023-12-26 12:25PM EDT155.0078.6080.5081.500.00-10369.73%
BABA240621P001600002024-06-06 12:03PM EDT160.0081.250.000.000.00-1501590.00%
BABA240621P001650002023-08-07 9:56AM EDT165.0069.2070.4070.600.00-300.00%
BABA240621P001700002024-06-03 3:21PM EDT170.0092.970.000.000.00-990.00%
BABA240621P001750002024-05-16 9:45AM EDT175.0092.750.000.000.00-880.00%
BABA240621P001800002024-02-15 11:00AM EDT180.00106.30105.40107.700.00-10490.23%
BABA240621P001850002023-12-29 4:44PM EDT185.00107.64111.10112.000.00-20501.37%
BABA240621P001900002023-08-02 11:53AM EDT190.0095.0094.8595.250.00-100.00%
BABA240621P001950002024-05-15 3:44PM EDT195.00114.090.000.000.00-120.00%
BABA240621P002000002024-05-15 3:44PM EDT200.00119.100.000.000.00-110.00%
BABA240621P002050002024-01-26 3:29PM EDT205.00130.81128.75129.350.00-100.00%
BABA240621P002100002023-12-28 12:52PM EDT210.00132.50135.30136.550.00-10470.70%
BABA240621P002200002024-01-16 3:47PM EDT220.00150.20145.70146.550.00-160519.34%