Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
74,62+0,59 (+0,80%)
No fechamento: 04:00PM EST
74,67 +0,05 (+0,07%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240308C000450002024-02-05 11:08AM EST45.0029.5029.4531.150.00-11274.41%
BABA240308C000550002024-02-08 1:12PM EST55.0016.5519.5019.900.00--1118.36%
BABA240308C000600002024-03-01 2:13PM EST60.0014.8512.5514.95+0.97+6.99%4056117.38%
BABA240308C000610002024-03-01 2:43PM EST61.0013.7011.8513.95-3.15-18.69%520110.25%
BABA240308C000620002024-02-27 9:46AM EST62.0015.8911.5512.950.00-1032103.32%
BABA240308C000630002024-02-13 9:36AM EST63.0010.0010.8511.950.00-1496.29%
BABA240308C000640002024-02-29 9:50AM EST64.0010.9210.2010.950.00-4789.26%
BABA240308C000650002024-03-01 1:39PM EST65.009.909.209.95+0.61+6.57%11615682.42%
BABA240308C000660002024-03-01 12:24PM EST66.008.928.508.95-0.58-6.11%53657.81%
BABA240308C000670002024-03-01 11:40AM EST67.008.007.508.60+0.96+13.64%38274.02%
BABA240308C000680002024-03-01 10:11AM EST68.006.695.807.00+0.49+7.90%17964.16%
BABA240308C000690002024-03-01 10:29AM EST69.005.905.606.00+0.53+9.87%25956.93%
BABA240308C000700002024-03-01 3:58PM EST70.004.884.704.90+0.55+12.70%33946144.92%
BABA240308C000710002024-03-01 2:17PM EST71.004.103.904.05+0.50+13.89%12096544.14%
BABA240308C000720002024-03-01 3:55PM EST72.003.102.873.20+0.27+9.54%921,84441.36%
BABA240308C000730002024-03-01 3:47PM EST73.002.512.382.46+0.29+13.06%29792640.14%
BABA240308C000740002024-03-01 3:59PM EST74.001.801.741.86+0.13+7.78%9971,30740.23%
BABA240308C000750002024-03-01 3:59PM EST75.001.301.301.31+0.05+4.00%11,4378,47739.01%
BABA240308C000760002024-03-01 3:59PM EST76.000.920.910.920.00-3,3232,33339.21%
BABA240308C000770002024-03-01 3:59PM EST77.000.630.630.65-0.04-5.97%2,7714,31840.23%
BABA240308C000780002024-03-01 3:59PM EST78.000.440.430.48-0.03-6.38%5,3773,77042.19%
BABA240308C000790002024-03-01 3:59PM EST79.000.290.290.31-0.05-14.71%1,7721,99942.09%
BABA240308C000800002024-03-01 3:59PM EST80.000.220.200.21-0.02-8.33%4,04510,28542.97%
BABA240308C000810002024-03-01 3:51PM EST81.000.140.130.16-0.03-17.65%80398945.22%
BABA240308C000820002024-03-01 3:59PM EST82.000.100.100.11-0.03-23.08%4131,59946.29%
BABA240308C000830002024-03-01 3:55PM EST83.000.070.070.08-0.02-22.22%2911,99447.66%
BABA240308C000840002024-03-01 3:56PM EST84.000.060.060.07-0.01-14.29%39195750.00%
BABA240308C000850002024-03-01 3:46PM EST85.000.050.030.05-0.01-16.67%2423,52450.00%
BABA240308C000860002024-03-01 12:22PM EST86.000.040.020.16-0.01-20.00%11832561.52%
BABA240308C000870002024-03-01 3:14PM EST87.000.030.020.040.00-11579155.08%
BABA240308C000880002024-03-01 3:58PM EST88.000.050.010.10-0.03-37.50%5319764.06%
BABA240308C000900002024-03-01 3:49PM EST90.000.050.010.03+0.03+150.00%7741,17161.72%
BABA240308C000950002024-02-29 11:55AM EST95.000.010.010.030.00-338377.34%
BABA240308C001000002024-03-01 3:56PM EST100.000.010.000.010.00-9092878.13%
BABA240308C001050002024-03-01 1:25PM EST105.000.010.000.010.00-411890.63%
BABA240308C001100002024-02-27 11:16AM EST110.000.050.000.130.00-523134.38%
BABA240308C001150002024-02-20 2:28PM EST115.000.010.000.130.00-1532146.88%
BABA240308C001400002024-02-29 3:30PM EST140.000.010.000.010.00-711156.25%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240308P000400002024-02-29 2:38PM EST40.000.010.000.010.00-520162.50%
BABA240308P000450002024-03-01 2:23PM EST45.000.020.000.02-0.01-33.33%13143.75%
BABA240308P000500002024-02-12 10:05AM EST50.000.050.000.130.00-13145.70%
BABA240308P000550002024-02-23 1:37PM EST55.000.030.010.130.00-48116.02%
BABA240308P000590002024-02-12 3:39PM EST59.000.090.000.090.00-1986.33%
BABA240308P000600002024-03-01 9:58AM EST60.000.030.010.05-0.01-25.00%1335076.56%
BABA240308P000610002024-02-29 9:40AM EST61.000.040.000.120.00-102378.91%
BABA240308P000620002024-02-28 1:00PM EST62.000.010.000.120.00-1511273.44%
BABA240308P000630002024-03-01 3:22PM EST63.000.010.000.03-0.01-50.00%206,01356.25%
BABA240308P000640002024-03-01 3:32PM EST64.000.010.010.02-0.01-50.00%113,45251.56%
BABA240308P000650002024-03-01 3:44PM EST65.000.010.010.02-0.01-50.00%43340548.44%
BABA240308P000660002024-03-01 2:42PM EST66.000.020.020.05-0.03-60.00%727550.39%
BABA240308P000670002024-03-01 3:36PM EST67.000.040.030.06-0.03-42.86%73152246.48%
BABA240308P000680002024-03-01 3:51PM EST68.000.050.050.06-0.05-50.00%86866841.21%
BABA240308P000690002024-03-01 3:49PM EST69.000.070.070.09-0.11-61.11%18962539.06%
BABA240308P000700002024-03-01 3:55PM EST70.000.130.130.16-0.16-55.17%5702,03538.28%
BABA240308P000710002024-03-01 3:58PM EST71.000.230.230.26-0.24-51.06%40179036.91%
BABA240308P000720002024-03-01 3:59PM EST72.000.410.410.44-0.34-45.33%7091,42236.52%
BABA240308P000730002024-03-01 3:59PM EST73.000.680.680.70-0.39-36.45%1,4261,91736.04%
BABA240308P000740002024-03-01 3:59PM EST74.001.071.061.08-0.50-31.85%1,9041,24635.99%
BABA240308P000750002024-03-01 3:59PM EST75.001.601.561.62-0.55-25.58%7311,63637.16%
BABA240308P000760002024-03-01 3:47PM EST76.002.122.172.24-0.67-24.01%5571,41737.55%
BABA240308P000770002024-03-01 3:51PM EST77.002.742.782.96-0.96-25.95%9429138.04%
BABA240308P000780002024-03-01 3:36PM EST78.003.723.653.80-0.63-14.48%9142340.04%
BABA240308P000790002024-03-01 3:36PM EST79.004.614.504.65-0.79-14.63%299340.33%
BABA240308P000800002024-03-01 3:54PM EST80.005.425.405.80-0.90-14.24%24341353.13%
BABA240308P000810002024-02-28 10:46AM EST81.006.256.356.700.00-158654.49%
BABA240308P000820002024-02-27 10:05AM EST82.004.797.157.600.00-11154.30%
BABA240308P000830002024-03-01 10:00AM EST83.008.308.158.65+2.45+41.88%15862.50%
BABA240308P000840002024-02-28 11:35AM EST84.009.059.159.650.00-21967.58%
BABA240308P000850002024-03-01 12:19PM EST85.0010.1610.2510.65-0.82-7.47%1303654.88%
BABA240308P000900002024-02-29 11:38AM EST90.0015.9015.1515.600.00-19091.11%
BABA240308P001000002024-02-28 3:58PM EST100.0025.4025.1025.600.00-30129.10%
BABA240308P001050002024-02-01 11:26AM EST105.0032.7030.1030.600.00-10145.90%