Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
87,56+7,70 (+9,64%)
No fechamento: 04:01PM EST
87,54 -0,02 (-0,02%)
Pós-fechamento: 06:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA221202C000250002022-11-30 10:01AM EST25.0062.5562.2562.75+7.60+13.83%26667.19%
BABA221202C000300002022-10-26 10:37AM EST30.0038.4045.3045.700.00--00.00%
BABA221202C000350002022-11-30 10:02AM EST35.0052.4052.3052.75+18.50+54.57%100497.66%
BABA221202C000400002022-11-14 3:48PM EST40.0031.9047.2047.750.00-16430.47%
BABA221202C000450002022-11-01 1:13PM EST45.0042.3242.0542.90+19.80+87.92%13410.94%
BABA221202C000500002022-11-30 3:33PM EST50.0038.0537.1537.80+7.75+25.58%239331.64%
BABA221202C000510002022-11-04 8:35AM EST51.0018.0036.2036.750.00-51308.98%
BABA221202C000520002022-11-23 12:50PM EST52.0035.2735.1035.85+9.53+37.02%176321.88%
BABA221202C000530002022-11-23 12:50PM EST53.0034.2734.3035.20+9.48+38.24%21,228289.45%
BABA221202C000540002022-10-27 2:55PM EST54.0013.4021.4021.650.00--00.00%
BABA221202C000550002022-11-30 10:46AM EST55.0032.4532.2533.15+12.00+58.68%562257.81%
BABA221202C000560002022-11-25 11:20AM EST56.0019.6631.3031.750.00-24180261.72%
BABA221202C000580002022-11-04 2:45PM EST58.0012.9528.9029.800.00-11253.91%
BABA221202C000590002022-11-18 10:34AM EST59.0021.4028.2028.750.00-2221234.77%
BABA221202C000600002022-11-29 1:51PM EST60.0019.7027.1027.850.00-8250244.53%
BABA221202C000610002022-11-30 9:41AM EST61.0022.6026.1526.75+7.21+46.85%140217.97%
BABA221202C000620002022-11-30 10:21AM EST62.0026.0025.2025.75+11.10+74.50%118209.38%
BABA221202C000630002022-11-29 10:00AM EST63.0017.5024.1525.250.00-1147190.63%
BABA221202C000640002022-11-30 2:09PM EST64.0024.7023.2523.75+12.41+100.98%39167192.97%
BABA221202C000650002022-11-30 2:09PM EST65.0023.7022.3023.10+9.85+71.12%29206175.00%
BABA221202C000660002022-11-30 2:15PM EST66.0022.9121.3022.15+8.85+62.94%4143172.27%
BABA221202C000670002022-11-30 1:46PM EST67.0020.7020.3021.05+7.61+58.14%19144154.30%
BABA221202C000680002022-11-29 10:28AM EST68.0012.4619.2520.250.00-2112160.94%
BABA221202C000690002022-11-30 3:52PM EST69.0018.3418.2518.75+7.27+65.67%63201153.13%
BABA221202C000700002022-11-30 3:26PM EST70.0017.7017.2517.75+7.70+77.00%1153,967145.51%
BABA221202C000710002022-11-30 3:37PM EST71.0017.0516.3016.95+7.95+87.36%27213114.06%
BABA221202C000720002022-11-30 2:49PM EST72.0016.6415.3015.80+8.54+105.43%18492136.72%
BABA221202C000730002022-11-30 2:47PM EST73.0015.5514.2015.10+8.46+119.32%35402106.64%
BABA221202C000740002022-11-30 3:45PM EST74.0013.5713.3014.20+7.47+122.46%104469115.23%
BABA221202C000750002022-11-30 3:40PM EST75.0012.8612.2513.20+7.51+140.37%2323,955104.69%
BABA221202C000760002022-11-30 3:57PM EST76.0011.4911.2012.25+7.00+155.90%20978797.27%
BABA221202C000770002022-11-30 3:59PM EST77.0010.5010.2510.80+6.75+180.00%2111,75097.85%
BABA221202C000780002022-11-30 3:59PM EST78.009.609.259.80+6.60+220.00%6033,27190.23%
BABA221202C000790002022-11-30 3:44PM EST79.008.658.259.05+6.30+268.09%4881,64366.41%
BABA221202C000800002022-11-30 3:57PM EST80.007.707.408.10+5.75+294.87%2,2015,90470.51%
BABA221202C000810002022-11-30 3:53PM EST81.006.386.506.95+4.89+328.19%7213,55960.74%
BABA221202C000820002022-11-30 3:58PM EST82.005.755.506.00+4.59+395.69%1,2992,58355.27%
BABA221202C000830002022-11-30 3:59PM EST83.005.004.655.20+4.10+455.56%1,8592,95058.20%
BABA221202C000840002022-11-30 3:57PM EST84.004.114.004.30+3.39+470.83%2,0935,55859.67%
BABA221202C000850002022-11-30 3:54PM EST85.003.213.253.55+2.69+517.31%24,24417,67259.08%
BABA221202C000860002022-11-30 3:59PM EST86.002.772.602.87+2.36+575.61%6,7822,51758.98%
BABA221202C000870002022-11-30 3:57PM EST87.002.262.112.28+1.94+606.25%9,5421,70660.25%
BABA221202C000880002022-11-30 3:57PM EST88.001.791.651.79+1.53+588.46%13,0727,49960.84%
BABA221202C000890002022-11-30 3:59PM EST89.001.331.251.38+1.13+565.00%5,8321,33761.13%
BABA221202C000900002022-11-30 3:59PM EST90.001.001.001.05+0.85+566.67%26,86827,93362.74%
BABA221202C000910002022-11-30 3:57PM EST91.000.790.700.81+0.66+507.69%2,78533562.79%
BABA221202C000920002022-11-30 3:59PM EST92.000.590.520.60+0.50+555.56%3,0792,50963.57%
BABA221202C000930002022-11-30 3:59PM EST93.000.430.400.46+0.36+514.29%20,1763,28565.33%
BABA221202C000940002022-11-30 3:59PM EST94.000.330.270.34+0.28+560.00%1,1351,22065.43%
BABA221202C000950002022-11-30 3:59PM EST95.000.250.240.26+0.20+400.00%5,91719,27768.46%
BABA221202C000960002022-11-30 3:56PM EST96.000.160.150.20+0.13+433.33%9867968.56%
BABA221202C000970002022-11-30 3:58PM EST97.000.130.110.15+0.11+550.00%50412869.92%
BABA221202C000980002022-11-30 3:45PM EST98.000.110.110.12+0.08+266.67%4,58830473.44%
BABA221202C000990002022-11-30 3:53PM EST99.000.080.060.09+0.05+166.67%1,15911872.66%
BABA221202C001000002022-11-30 3:59PM EST100.000.070.060.07+0.04+133.33%30,9929,15975.78%
BABA221202C001010002022-11-30 3:57PM EST101.000.050.030.05+0.04+400.00%30811274.61%
BABA221202C001020002022-11-30 3:53PM EST102.000.030.000.05+0.02+200.00%281474.22%
BABA221202C001030002022-11-30 3:01PM EST103.000.040.010.04+0.03+300.00%16512078.13%
BABA221202C001040002022-11-30 3:59PM EST104.000.030.000.04+0.02+200.00%5192579.69%
BABA221202C001050002022-11-30 3:57PM EST105.000.020.000.02+0.01+100.00%85696776.56%
BABA221202C001100002022-11-30 3:56PM EST110.000.010.000.01-0.01-50.00%33614,85387.50%
BABA221202C001150002022-11-30 3:03PM EST115.000.020.000.020.00-3121,855110.94%
BABA221202C001200002022-11-30 2:19PM EST120.000.010.000.020.00-141125125.00%
BABA221202C001250002022-11-30 9:59AM EST125.000.010.000.010.00-50270131.25%
BABA221202C001300002022-11-30 2:36PM EST130.000.010.000.010.00-1757143.75%
BABA221202C001350002022-11-22 3:39PM EST135.000.020.000.010.00-555156.25%
BABA221202C001400002022-11-30 9:49AM EST140.000.010.000.01-0.01-50.00%117168.75%
BABA221202C001450002022-11-30 12:20PM EST145.000.010.000.010.00-1162181.25%
Opções de vendapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA221202P000250002022-11-30 3:36PM EST25.000.020.000.21+0.01+100.00%1426612.50%
BABA221202P000300002022-11-18 11:32AM EST30.000.020.000.020.00-142406.25%
BABA221202P000350002022-11-18 9:43AM EST35.000.020.000.230.00-5063462.50%
BABA221202P000400002022-11-30 1:39PM EST40.000.010.000.240.00-11,033402.34%
BABA221202P000450002022-11-30 1:39PM EST45.000.030.000.23+0.02+200.00%11523344.53%
BABA221202P000500002022-11-30 2:50PM EST50.000.030.000.02+0.01+50.00%113,636218.75%
BABA221202P000510002022-11-29 9:33AM EST51.000.010.000.23-0.02-66.67%1364285.94%
BABA221202P000520002022-11-23 12:50PM EST52.000.010.000.010.00-1387193.75%
BABA221202P000530002022-11-29 3:52PM EST53.000.010.000.210.00-1205264.06%
BABA221202P000540002022-11-28 11:37AM EST54.000.010.000.210.00-360254.69%
BABA221202P000550002022-11-30 2:50PM EST55.000.010.000.230.00-1945250.00%
BABA221202P000560002022-11-22 9:53AM EST56.000.010.000.01-0.03-75.00%10137168.75%
BABA221202P000570002022-11-30 11:06AM EST57.000.010.000.01-0.01-50.00%5225162.50%
BABA221202P000580002022-11-29 10:52AM EST58.000.010.000.010.00-1213156.25%
BABA221202P000590002022-11-28 10:24AM EST59.000.020.000.010.00-1771150.00%
BABA221202P000600002022-11-30 11:57AM EST60.000.010.000.01-0.01-50.00%21884143.75%
BABA221202P000610002022-11-29 1:34PM EST61.000.010.000.010.00-4887137.50%
BABA221202P000620002022-11-30 9:49AM EST62.000.010.000.010.00-1779131.25%
BABA221202P000630002022-11-30 9:58AM EST63.000.010.000.010.00-37700125.00%
BABA221202P000640002022-11-30 1:45PM EST64.000.010.000.010.00-10637118.75%
BABA221202P000650002022-11-30 12:12PM EST65.000.010.000.01-0.01-50.00%51,085115.63%
BABA221202P000660002022-11-30 3:04PM EST66.000.010.000.010.00-107721109.38%
BABA221202P000670002022-11-30 12:30PM EST67.000.020.000.010.00-861,158103.13%
BABA221202P000680002022-11-30 3:38PM EST68.000.020.000.020.00-33806106.25%
BABA221202P000690002022-11-30 2:19PM EST69.000.010.000.02-0.02-66.67%941,471100.00%
BABA221202P000700002022-11-30 3:36PM EST70.000.010.000.02-0.04-80.00%7214,70695.31%
BABA221202P000710002022-11-30 3:58PM EST71.000.030.010.03-0.05-62.50%4142,66296.88%
BABA221202P000720002022-11-30 3:34PM EST72.000.010.010.03-0.11-91.67%1652,26791.41%
BABA221202P000730002022-11-30 3:54PM EST73.000.030.020.03-0.16-84.21%3401,59088.28%
BABA221202P000740002022-11-30 3:47PM EST74.000.030.020.03-0.25-89.29%4891,21482.03%
BABA221202P000750002022-11-30 3:50PM EST75.000.040.030.04-0.39-90.70%2,5582,41280.47%
BABA221202P000760002022-11-30 3:32PM EST76.000.030.040.05-0.58-95.08%1,2352,29476.95%
BABA221202P000770002022-11-30 3:59PM EST77.000.070.050.07-0.78-91.76%2,28898774.22%
BABA221202P000780002022-11-30 3:57PM EST78.000.080.070.09-1.11-93.28%2,48577271.48%
BABA221202P000790002022-11-30 3:59PM EST79.000.110.110.13-1.42-92.81%2,21163870.31%
BABA221202P000800002022-11-30 3:59PM EST80.000.170.150.16-1.89-91.75%7,1682,80867.19%
BABA221202P000810002022-11-30 3:59PM EST81.000.220.210.25-2.31-91.30%1,42636866.11%
BABA221202P000820002022-11-30 3:59PM EST82.000.350.300.35-2.94-89.36%6,08629664.45%
BABA221202P000830002022-11-30 3:59PM EST83.000.440.430.52-3.56-89.00%4,82045463.87%
BABA221202P000840002022-11-30 3:59PM EST84.000.730.640.73-4.12-84.95%6,72034963.67%
BABA221202P000850002022-11-30 3:59PM EST85.000.900.860.99-4.60-83.64%10,12045362.26%
BABA221202P000860002022-11-30 3:59PM EST86.001.221.191.35-5.20-81.00%4,6818162.21%
BABA221202P000870002022-11-30 3:59PM EST87.001.701.601.72-5.38-75.99%10,1647261.04%
BABA221202P000880002022-11-30 3:59PM EST88.002.192.112.20-6.05-73.42%5,29711760.69%
BABA221202P000890002022-11-30 3:53PM EST89.003.102.752.94-5.80-65.17%7372864.06%
BABA221202P000900002022-11-30 3:55PM EST90.003.753.353.65-6.30-62.69%1,32018763.97%
BABA221202P000950002022-11-30 3:36PM EST95.007.357.508.10-9.85-57.27%165675.78%
BABA221202P001000002022-11-30 1:19PM EST100.0013.1111.9512.75-9.74-42.63%3448103.52%
BABA221202P001030002022-11-30 1:19PM EST103.0016.0615.1515.70-10.19-38.82%670115.63%
BABA221202P001050002022-11-30 1:19PM EST105.0018.0517.1017.80-9.10-33.52%36076.56%
BABA221202P001100002022-10-28 1:37PM EST110.0046.6034.2034.750.00-20609.57%
BABA221202P001150002022-11-04 12:15PM EST115.0046.1527.2028.050.00-20162.50%
BABA221202P001250002022-10-27 9:43AM EST125.0058.0049.2549.750.00--0714.45%
BABA221202P001300002022-10-25 8:49AM EST130.0065.8050.9552.250.00--0648.24%
BABA221202P001350002022-11-30 11:14AM EST135.0047.8547.2547.80-19.65-29.11%10210.94%
BABA221202P001450002022-11-25 9:54AM EST145.0057.2057.2557.80-12.43-17.85%10239.84%