Mercado fechará em 3 h 57 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
86,94+1,40 (+1,64%)
A partir de 12:03PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230929C000250002023-09-22 9:32AM EDT25.0062.7261.8061.950.00-212812.50%
BABA230929C000350002023-09-05 11:23AM EDT35.0059.6551.8051.950.00-22600.00%
BABA230929C000400002023-08-18 10:28AM EDT40.0047.3047.0547.200.00-22737.50%
BABA230929C000450002023-09-22 12:16PM EDT45.0043.2741.8542.050.00-13443.75%
BABA230929C000500002023-09-01 10:56AM EDT50.0046.1536.8037.000.00-24462.50%
BABA230929C000550002023-09-11 9:37AM EDT55.0035.2031.8031.950.00-232318.75%
BABA230929C000600002023-09-06 9:35AM EDT60.0035.0526.8027.000.00-16321.88%
BABA230929C000650002023-09-22 10:55AM EDT65.0023.5021.8022.000.00-5104260.16%
BABA230929C000700002023-09-29 10:06AM EDT70.0017.1216.8517.00-1.05-5.78%48295201.56%
BABA230929C000750002023-09-28 3:52PM EDT75.0012.6211.8012.00+2.09+19.85%265145.31%
BABA230929C000760002023-09-21 11:41AM EDT76.008.3110.8010.950.00--64103.13%
BABA230929C000770002023-09-22 3:50PM EDT77.0011.209.8010.000.00--37122.66%
BABA230929C000780002023-09-22 12:31PM EDT78.0010.408.809.000.00-233111.72%
BABA230929C000790002023-09-28 12:05PM EDT79.006.307.857.950.00-215276.56%
BABA230929C000800002023-09-29 11:12AM EDT80.007.086.806.95+1.63+29.91%2515568.75%
BABA230929C000810002023-09-29 10:46AM EDT81.006.035.806.00+1.48+32.53%22278.52%
BABA230929C000820002023-09-29 11:39AM EDT82.004.844.804.95+1.24+34.44%288850.00%
BABA230929C000830002023-09-29 9:33AM EDT83.004.603.854.00+1.99+76.25%554555.86%
BABA230929C000840002023-09-29 11:40AM EDT84.002.872.852.97+1.07+59.44%4231,19438.28%
BABA230929C000850002023-09-29 11:47AM EDT85.001.921.861.99+0.84+77.78%7772,08730.66%
BABA230929C000860002023-09-29 11:45AM EDT86.000.960.910.99+0.38+65.52%1,9462,75117.97%
BABA230929C000870002023-09-29 11:46AM EDT87.000.190.180.20-0.09-32.14%5,1983,68912.60%
BABA230929C000880002023-09-29 11:39AM EDT88.000.020.020.03-0.12-85.71%9,9658,53316.80%
BABA230929C000890002023-09-29 11:45AM EDT89.000.010.000.01-0.07-87.50%4,3444,45822.66%
BABA230929C000900002023-09-29 11:43AM EDT90.000.010.000.01-0.03-75.00%2,60410,82932.03%
BABA230929C000910002023-09-29 11:45AM EDT91.000.010.000.01-0.02-66.67%6593,31040.63%
BABA230929C000920002023-09-29 11:48AM EDT92.000.010.000.01-0.01-50.00%2935,14448.44%
BABA230929C000930002023-09-29 11:43AM EDT93.000.010.000.01-0.01-50.00%2754,69951.56%
BABA230929C000940002023-09-29 11:23AM EDT94.000.010.000.01-0.01-50.00%2405,70759.38%
BABA230929C000950002023-09-29 11:35AM EDT95.000.010.000.010.00-534,93365.63%
BABA230929C000960002023-09-29 11:42AM EDT96.000.010.000.010.00-112,57071.88%
BABA230929C000970002023-09-29 11:33AM EDT97.000.010.000.010.00-151,55178.13%
BABA230929C000980002023-09-28 11:38AM EDT98.000.010.000.010.00-51,27587.50%
BABA230929C000990002023-09-28 2:06PM EDT99.000.020.000.010.00-21,13593.75%
BABA230929C001000002023-09-29 10:44AM EDT100.000.010.000.010.00-43,02896.88%
BABA230929C001010002023-09-29 10:02AM EDT101.000.030.000.01+0.02+200.00%8704106.25%
BABA230929C001020002023-09-29 9:53AM EDT102.000.010.000.020.00-1472118.75%
BABA230929C001030002023-09-29 9:43AM EDT103.000.020.000.01+0.01+100.00%250871118.75%
BABA230929C001040002023-09-27 12:25PM EDT104.000.010.000.030.00-1287137.50%
BABA230929C001050002023-09-27 11:51AM EDT105.000.010.000.010.00-32,542131.25%
BABA230929C001060002023-09-27 12:20PM EDT106.000.010.000.010.00-2390134.38%
BABA230929C001070002023-09-26 2:32PM EDT107.000.010.000.010.00-1161140.63%
BABA230929C001080002023-09-18 3:17PM EDT108.000.010.000.030.00-265588162.50%
BABA230929C001090002023-09-18 12:32PM EDT109.000.010.000.030.00-183233168.75%
BABA230929C001100002023-09-27 12:02PM EDT110.000.020.000.030.00-1634175.00%
BABA230929C001110002023-09-28 10:13AM EDT111.000.020.000.030.00-422181.25%
BABA230929C001120002023-09-28 10:13AM EDT112.000.010.000.010.00-4122168.75%
BABA230929C001130002023-09-14 12:20PM EDT113.000.020.000.030.00-39193.75%
BABA230929C001140002023-09-22 1:23PM EDT114.000.020.000.030.00-171198.44%
BABA230929C001150002023-09-25 2:18PM EDT115.000.020.000.030.00-1246203.13%
BABA230929C001200002023-09-18 1:02PM EDT120.000.020.000.010.00-11,364206.25%
BABA230929C001250002023-09-29 10:59AM EDT125.000.010.000.010.00-676231.25%
BABA230929C001300002023-09-27 10:55AM EDT130.000.020.000.030.00-3108281.25%
BABA230929C001450002023-09-01 10:45AM EDT145.000.050.000.030.00-55346.88%
BABA230929C001600002023-09-18 9:34AM EDT160.000.050.000.030.00-15406.25%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230929P000500002023-09-11 11:44AM EDT50.000.020.000.030.00--2393.75%
BABA230929P000600002023-09-13 10:16AM EDT60.000.050.000.030.00-59271.88%
BABA230929P000650002023-09-25 10:07AM EDT65.000.010.000.010.00-624193.75%
BABA230929P000700002023-09-25 9:32AM EDT70.000.020.000.030.00-21279168.75%
BABA230929P000750002023-09-26 3:36PM EDT75.000.020.000.030.00-17610118.75%
BABA230929P000760002023-09-25 3:47PM EDT76.000.020.000.010.00-34838096.88%
BABA230929P000770002023-09-28 3:08PM EDT77.000.010.000.020.00-2626595.31%
BABA230929P000780002023-09-28 1:05PM EDT78.000.010.000.01-0.01-50.00%101,18981.25%
BABA230929P000790002023-09-29 10:04AM EDT79.000.010.000.01-0.01-50.00%101,72571.88%
BABA230929P000800002023-09-29 9:40AM EDT80.000.010.000.010.00-283,97462.50%
BABA230929P000810002023-09-29 10:58AM EDT81.000.010.000.01-0.02-66.67%111,88653.13%
BABA230929P000820002023-09-29 11:41AM EDT82.000.010.000.01-0.02-66.67%392,42050.00%
BABA230929P000830002023-09-29 11:13AM EDT83.000.010.000.01-0.07-87.50%363,30140.63%
BABA230929P000840002023-09-29 11:24AM EDT84.000.010.000.01-0.20-95.24%1393,60332.03%
BABA230929P000850002023-09-29 11:41AM EDT85.000.020.010.02-0.47-95.92%6534,54125.00%
BABA230929P000860002023-09-29 11:47AM EDT86.000.030.030.04-0.95-96.94%8101,15916.80%
BABA230929P000870002023-09-29 11:39AM EDT87.000.350.300.33-1.36-79.53%2,10877316.50%
BABA230929P000880002023-09-29 11:30AM EDT88.001.181.101.17-1.38-53.91%37775925.00%
BABA230929P000890002023-09-29 11:15AM EDT89.001.911.992.12-1.31-40.68%5268032.81%
BABA230929P000900002023-09-29 11:39AM EDT90.003.193.053.15-1.31-29.11%1111,05448.63%
BABA230929P000910002023-09-28 3:52PM EDT91.005.513.954.150.00-247759.77%
BABA230929P000920002023-09-29 9:37AM EDT92.004.225.055.15-3.28-43.73%14160.16%
BABA230929P000930002023-09-29 11:07AM EDT93.006.056.006.15+0.06+1.00%66959.38%
BABA230929P000940002023-09-28 3:09PM EDT94.008.407.007.150.00-20011267.19%
BABA230929P000950002023-09-28 3:09PM EDT95.007.458.008.15-1.95-20.74%120575.00%
BABA230929P000960002023-09-22 12:48PM EDT96.007.609.009.200.00-5095.31%
BABA230929P000970002023-09-27 2:46PM EDT97.0010.9510.0010.150.00-41090.63%
BABA230929P000980002023-09-25 3:37PM EDT98.0011.0111.0011.150.00-1096.88%
BABA230929P000990002023-09-27 2:09PM EDT99.0013.4511.9012.100.00-350119.53%
BABA230929P001000002023-09-22 12:35PM EDT100.0011.7013.0013.150.00-100112.50%
BABA230929P001010002023-09-11 3:50PM EDT101.0012.3413.9014.200.00-320166.02%
BABA230929P001020002023-09-25 9:33AM EDT102.0015.9014.9015.200.00-30174.61%
BABA230929P001030002023-08-16 3:29PM EDT103.0014.4515.9016.050.00--00.00%
BABA230929P001040002023-09-22 2:23PM EDT104.0015.7517.0017.150.00-30137.50%
BABA230929P001050002023-09-25 11:56AM EDT105.0018.0018.0518.200.00-30175.78%
BABA230929P001060002023-09-20 9:59AM EDT106.0019.0519.0019.200.00-80171.09%
BABA230929P001070002023-09-20 9:35AM EDT107.0019.5520.0020.200.00--0178.13%
BABA230929P001090002023-09-22 9:33AM EDT109.0021.5022.0522.150.00-80190.63%
BABA230929P001100002023-09-11 12:13PM EDT110.0021.3123.0523.200.00-100211.72%
BABA230929P001130002023-09-01 2:40PM EDT113.0017.9626.0026.200.00-200217.19%
BABA230929P001140002023-09-22 9:45AM EDT114.0026.2527.0527.200.00-30238.28%
BABA230929P001150002023-09-20 9:35AM EDT115.0027.5528.0028.200.00-10229.69%
BABA230929P001200002023-09-01 10:33AM EDT120.0023.7433.0033.200.00-10259.38%
BABA230929P001250002023-08-16 3:16PM EDT125.0036.0037.9038.050.00--00.00%
BABA230929P001500002023-09-26 9:33AM EDT150.0063.7063.0563.200.00--0429.69%
BABA230929P001550002023-09-26 9:33AM EDT155.0068.7068.0068.150.00-30387.50%
BABA230929P001600002023-09-27 2:41PM EDT160.0073.9773.0573.200.00-20473.44%