Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
86,12-0,78 (-0,90%)
No fechamento: 04:02PM EDT
86,35 +0,23 (+0,27%)
Pós-fechamento: 06:15PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230331C000300002023-03-23 10:05AM EDT30.0057.5256.0556.300.00-11371.88%
BABA230331C000350002023-03-17 11:54AM EDT35.0046.0551.0551.300.00-812320.31%
BABA230331C000400002023-03-23 12:47PM EDT40.0046.7446.0546.300.00-18275.78%
BABA230331C000500002023-03-08 2:00PM EDT50.0037.1436.0536.300.00--1201.56%
BABA230331C000600002023-03-21 10:51AM EDT60.0023.3526.1026.350.00-1133153.13%
BABA230331C000610002023-03-21 10:02AM EDT61.0022.7025.1025.350.00--8147.27%
BABA230331C000620002023-03-21 10:12AM EDT62.0021.5524.1024.350.00--1141.02%
BABA230331C000630002023-03-23 10:23AM EDT63.0024.6523.1023.350.00--8135.16%
BABA230331C000640002023-03-23 10:57AM EDT64.0024.0522.1022.350.00--10129.30%
BABA230331C000650002023-03-24 11:01AM EDT65.0021.8021.1021.350.00-124123.44%
BABA230331C000670002023-03-15 2:21PM EDT67.0014.3519.1019.350.00--1111.72%
BABA230331C000680002023-03-22 9:58AM EDT68.0016.7718.0518.350.00-32101.56%
BABA230331C000690002023-03-20 10:29AM EDT69.0012.4017.1017.350.00--1100.59%
BABA230331C000700002023-03-27 10:43AM EDT70.0016.6516.1016.35-0.40-2.35%15994.92%
BABA230331C000710002023-03-24 12:51PM EDT71.0015.0815.1015.350.00-22089.45%
BABA230331C000720002023-03-24 3:10PM EDT72.0014.8014.1014.350.00-31383.98%
BABA230331C000730002023-03-27 9:40AM EDT73.0014.5013.1513.35+0.65+4.69%203181.84%
BABA230331C000740002023-03-24 3:12PM EDT74.0012.8012.1512.400.00-1111178.91%
BABA230331C000750002023-03-27 2:18PM EDT75.0011.2011.1511.40-0.68-5.72%3010973.24%
BABA230331C000760002023-03-27 10:24AM EDT76.0010.2010.1510.40-0.79-7.19%181567.58%
BABA230331C000770002023-03-24 2:10PM EDT77.009.659.209.400.00-6510063.87%
BABA230331C000780002023-03-27 12:05PM EDT78.008.008.258.45-0.15-1.84%2710761.62%
BABA230331C000790002023-03-27 10:28AM EDT79.007.257.257.50-0.77-9.60%2020457.03%
BABA230331C000800002023-03-27 3:02PM EDT80.006.536.356.55-0.92-12.35%801,89354.79%
BABA230331C000810002023-03-27 3:57PM EDT81.005.555.455.65-0.73-11.62%4741552.54%
BABA230331C000820002023-03-27 3:46PM EDT82.004.614.554.75-1.14-19.83%1869852.73%
BABA230331C000830002023-03-27 3:35PM EDT83.003.873.753.95-0.78-16.77%1385451.12%
BABA230331C000840002023-03-27 3:35PM EDT84.003.123.053.25-1.23-28.28%20838050.73%
BABA230331C000850002023-03-27 3:59PM EDT85.002.532.482.54-1.07-29.72%1,0315,33348.29%
BABA230331C000860002023-03-27 3:59PM EDT86.002.001.932.00-1.05-34.43%2,6332,20848.29%
BABA230331C000870002023-03-27 3:59PM EDT87.001.521.521.55-0.98-39.20%8,9284,30448.49%
BABA230331C000880002023-03-27 3:59PM EDT88.001.131.121.17-0.92-44.88%5,7723,72348.44%
BABA230331C000890002023-03-27 3:59PM EDT89.000.880.820.88-0.83-48.54%7,6457,10648.88%
BABA230331C000900002023-03-27 3:59PM EDT90.000.630.600.64-0.74-54.01%17,75610,83648.93%
BABA230331C000910002023-03-27 3:59PM EDT91.000.460.440.48-0.65-58.56%8,0108,47249.95%
BABA230331C000920002023-03-27 3:59PM EDT92.000.340.310.35-0.54-61.36%10,1719,09150.59%
BABA230331C000930002023-03-27 3:58PM EDT93.000.240.210.25-0.46-65.71%59891550.98%
BABA230331C000940002023-03-27 3:59PM EDT94.000.200.170.19-0.38-65.52%3,5721,08951.76%
BABA230331C000950002023-03-27 3:59PM EDT95.000.140.110.14-0.33-70.21%5,1023,67652.15%
BABA230331C000960002023-03-27 3:57PM EDT96.000.090.080.11-0.32-78.05%1,8931,70153.52%
BABA230331C000970002023-03-27 3:33PM EDT97.000.070.060.08-0.25-78.12%2961,37354.49%
BABA230331C000980002023-03-27 3:52PM EDT98.000.060.050.07-0.20-76.92%90467156.64%
BABA230331C000990002023-03-27 3:59PM EDT99.000.040.040.05-0.18-81.82%3,19454857.81%
BABA230331C001000002023-03-27 3:53PM EDT100.000.030.030.04-0.15-83.33%1,8805,90158.98%
BABA230331C001010002023-03-27 3:25PM EDT101.000.020.020.04-0.13-86.67%5844160.94%
BABA230331C001020002023-03-27 1:53PM EDT102.000.020.020.05-0.11-84.62%1750165.63%
BABA230331C001030002023-03-27 1:44PM EDT103.000.020.020.03-0.09-81.82%14645765.63%
BABA230331C001040002023-03-27 12:43PM EDT104.000.010.000.02-0.08-88.89%11644062.50%
BABA230331C001050002023-03-27 12:31PM EDT105.000.010.010.03-0.07-87.50%2682,54270.31%
BABA230331C001060002023-03-27 2:20PM EDT106.000.020.000.04-0.04-66.67%201,15772.66%
BABA230331C001070002023-03-27 3:52PM EDT107.000.010.010.03-0.04-80.00%687075.78%
BABA230331C001080002023-03-27 3:51PM EDT108.000.010.010.03-0.03-75.00%511,88978.13%
BABA230331C001090002023-03-27 9:53AM EDT109.000.030.000.04-0.03-50.00%31,73881.25%
BABA230331C001100002023-03-27 11:44AM EDT110.000.030.000.04-0.01-25.00%142,07184.38%
BABA230331C001110002023-03-27 11:22AM EDT111.000.030.000.040.00-115186.72%
BABA230331C001120002023-03-23 9:50AM EDT112.000.020.000.040.00-218389.06%
BABA230331C001130002023-03-24 11:24AM EDT113.000.030.000.040.00-1028492.19%
BABA230331C001140002023-03-24 10:34AM EDT114.000.030.000.030.00-441992.19%
BABA230331C001150002023-03-27 2:13PM EDT115.000.010.000.01-0.02-66.67%541,15184.38%
BABA230331C001160002023-03-27 10:28AM EDT116.000.010.000.020.00-121192.19%
BABA230331C001170002023-03-27 12:33PM EDT117.000.040.000.030.00-129499.22%
BABA230331C001180002023-03-24 11:40AM EDT118.000.020.000.030.00-13209101.56%
BABA230331C001190002023-03-23 11:38AM EDT119.000.010.000.030.00-2105104.69%
BABA230331C001200002023-03-27 2:54PM EDT120.000.010.000.01-0.01-50.00%6910,77296.88%
BABA230331C001210002023-03-17 9:54AM EDT121.000.040.000.010.00-3034196.88%
BABA230331C001250002023-03-16 12:21PM EDT125.000.030.000.010.00-190106.25%
BABA230331C001300002023-03-23 1:52PM EDT130.000.020.000.020.00-1213123.44%
BABA230331C001350002023-03-22 11:25AM EDT135.000.010.000.010.00-7322125.00%
BABA230331C001400002023-03-15 2:18PM EDT140.000.030.000.010.00-3194134.38%
BABA230331C001450002023-03-16 1:49PM EDT145.000.030.000.040.00-1058162.50%
BABA230331C001500002023-03-10 11:35AM EDT150.000.090.000.010.00-523150.00%
BABA230331C001550002023-03-10 10:42AM EDT155.000.020.000.030.00-131175.00%
BABA230331C001650002023-02-16 10:55AM EDT165.000.180.000.090.00--1214.06%
BABA230331C001700002023-03-24 9:38AM EDT170.000.050.000.010.00-16181.25%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230331P000450002023-02-21 10:30AM EDT45.000.020.000.090.00--5231.25%
BABA230331P000500002023-03-06 10:31AM EDT50.000.030.000.020.00-210165.63%
BABA230331P000550002023-03-20 10:59AM EDT55.000.030.000.020.00-13139.06%
BABA230331P000600002023-03-27 11:23AM EDT60.000.010.000.010.00-861,002106.25%
BABA230331P000620002023-03-24 2:34PM EDT62.000.020.000.020.00-1013104.69%
BABA230331P000630002023-03-24 3:28PM EDT63.000.020.000.020.00-606099.22%
BABA230331P000640002023-03-27 10:05AM EDT64.000.020.000.020.00-432195.31%
BABA230331P000650002023-03-27 11:01AM EDT65.000.010.000.02-0.02-66.67%122,25190.63%
BABA230331P000660002023-03-27 9:47AM EDT66.000.020.000.03-0.01-33.33%3039190.63%
BABA230331P000670002023-03-27 9:51AM EDT67.000.020.000.03-0.02-50.00%405485.94%
BABA230331P000680002023-03-27 10:01AM EDT68.000.020.000.02-0.02-50.00%239778.13%
BABA230331P000690002023-03-27 2:07PM EDT69.000.020.000.03-0.02-50.00%162376.56%
BABA230331P000700002023-03-27 1:02PM EDT70.000.030.020.03-0.03-50.00%1322,23376.56%
BABA230331P000710002023-03-27 10:08AM EDT71.000.040.010.04-0.03-42.86%1138071.88%
BABA230331P000720002023-03-27 11:28AM EDT72.000.030.020.04-0.07-70.00%1171,69769.14%
BABA230331P000730002023-03-27 3:21PM EDT73.000.030.030.04-0.06-66.67%1218065.63%
BABA230331P000740002023-03-27 3:17PM EDT74.000.050.020.06-0.06-54.55%7293062.50%
BABA230331P000750002023-03-27 3:51PM EDT75.000.050.040.05-0.07-58.33%2691,50858.59%
BABA230331P000760002023-03-27 3:59PM EDT76.000.070.060.07-0.10-58.82%1,61650357.03%
BABA230331P000770002023-03-27 3:56PM EDT77.000.080.060.09-0.10-55.56%11243353.52%
BABA230331P000780002023-03-27 3:53PM EDT78.000.090.080.11-0.17-65.38%7301,51750.59%
BABA230331P000790002023-03-27 3:52PM EDT79.000.150.130.16-0.19-55.88%10345150.78%
BABA230331P000800002023-03-27 3:58PM EDT80.000.210.200.24-0.23-52.27%8,1044,27950.00%
BABA230331P000810002023-03-27 3:52PM EDT81.000.290.280.35-0.31-51.67%36272749.02%
BABA230331P000820002023-03-27 3:59PM EDT82.000.450.420.49-0.35-43.75%80398947.66%
BABA230331P000830002023-03-27 3:59PM EDT83.000.650.620.67-0.33-33.67%72988346.09%
BABA230331P000840002023-03-27 3:59PM EDT84.000.940.910.97-0.34-26.56%6481,59446.29%
BABA230331P000850002023-03-27 3:59PM EDT85.001.261.271.33-0.30-19.23%1,9011,39645.95%
BABA230331P000860002023-03-27 3:59PM EDT86.001.771.731.80-0.23-11.50%1,09176746.29%
BABA230331P000870002023-03-27 3:59PM EDT87.002.282.272.35-0.21-8.43%54348846.44%
BABA230331P000880002023-03-27 3:29PM EDT88.002.792.862.99-0.27-8.82%9430146.88%
BABA230331P000890002023-03-27 2:51PM EDT89.003.533.553.70-0.35-9.02%4643947.17%
BABA230331P000900002023-03-27 3:38PM EDT90.004.354.354.500.00-641,72748.29%
BABA230331P000910002023-03-27 10:06AM EDT91.005.215.155.35+0.16+3.17%2014449.56%
BABA230331P000920002023-03-27 12:26PM EDT92.006.526.006.20+0.40+6.54%533649.22%
BABA230331P000930002023-03-27 1:46PM EDT93.007.306.907.15+0.38+5.49%1637252.15%
BABA230331P000940002023-03-27 1:11PM EDT94.008.427.858.10+0.52+6.58%2421754.30%
BABA230331P000950002023-03-27 3:15PM EDT95.008.908.759.05+0.37+4.34%7137555.66%
BABA230331P000960002023-03-27 3:29PM EDT96.009.859.8010.05+0.25+2.60%167860.16%
BABA230331P000970002023-03-27 10:11AM EDT97.0010.7110.7511.00+0.13+1.23%17960.16%
BABA230331P000980002023-03-27 12:57PM EDT98.0012.2511.7512.00+0.79+6.89%46164.26%
BABA230331P000990002023-03-27 1:06PM EDT99.0013.3512.7513.00+0.73+5.78%58068.16%
BABA230331P001000002023-03-27 11:02AM EDT100.0013.5813.7513.95+0.26+1.95%1563365.63%
BABA230331P001010002023-03-23 9:58AM EDT101.0013.8414.7014.950.00-78069.14%
BABA230331P001020002023-03-27 10:47AM EDT102.0015.5615.7515.95-3.11-16.66%15172.66%
BABA230331P001030002023-03-21 10:22AM EDT103.0020.0016.7016.950.00-26176.17%
BABA230331P001040002023-03-27 3:44PM EDT104.0017.8717.7017.95+1.27+7.65%43379.69%
BABA230331P001050002023-03-22 2:48PM EDT105.0019.9018.7518.950.00-1001082.81%
BABA230331P001060002023-03-22 2:48PM EDT106.0020.9019.7519.950.00-501086.33%
BABA230331P001070002023-03-24 3:29PM EDT107.0020.1820.7020.950.00-13418489.45%
BABA230331P001080002023-03-17 10:28AM EDT108.0026.1321.7021.950.00-2392.58%
BABA230331P001090002023-03-22 2:40PM EDT109.0024.2522.7522.950.00-2295.70%
BABA230331P001100002023-03-23 3:25PM EDT110.0024.2523.7523.950.00-1,81048998.83%
BABA230331P001120002023-03-24 10:52AM EDT112.0025.4025.7025.950.00-13105.08%
BABA230331P001130002023-03-22 3:05PM EDT113.0028.2526.7027.000.00-5017117.19%
BABA230331P001140002023-03-23 2:38PM EDT114.0028.3027.7028.000.00-1910120.31%
BABA230331P001150002023-03-22 3:05PM EDT115.0030.4528.7029.000.00-5619123.24%
BABA230331P001160002023-02-23 12:41PM EDT116.0023.2528.7529.250.00-100.00%
BABA230331P001180002023-03-23 9:51AM EDT118.0030.6531.7032.000.00-11132.23%
BABA230331P001200002023-03-24 3:54PM EDT120.0033.2533.7034.000.00-7593137.89%
BABA230331P001250002023-03-23 3:30PM EDT125.0039.2038.7039.000.00-10151.95%
BABA230331P001300002023-02-28 11:14AM EDT130.0041.1043.7044.000.00-710164.84%
BABA230331P001350002023-02-27 12:50PM EDT135.0045.7048.7049.000.00--0177.34%
BABA230331P001400002023-02-24 1:11PM EDT140.0050.6552.7553.300.00-700.00%
BABA230331P001450002023-03-07 1:21PM EDT145.0055.5058.7058.950.00--0186.72%
BABA230331P001500002023-03-01 4:45PM EDT150.0059.8063.7063.950.00--0197.27%