Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
91,19+0,35 (+0,39%)
No fechamento: 04:01PM EDT
91,00 -0,19 (-0,21%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812C000450002022-08-08 12:13PM EDT45.0046.5046.0546.250.00-13331.25%
BABA220812C000500002022-07-20 12:14PM EDT50.0054.8541.0541.250.00-9234285.94%
BABA220812C000550002022-07-14 11:30AM EDT55.0051.3036.0536.350.00--53198.44%
BABA220812C000600002022-08-02 10:51AM EDT60.0032.8030.5033.100.00-17308.98%
BABA220812C000650002022-08-04 10:05AM EDT65.0034.2626.0526.350.00-120137.50%
BABA220812C000660002022-08-01 3:52PM EDT66.0024.4025.0525.300.00--1179.30%
BABA220812C000700002022-08-08 11:30AM EDT70.0022.5520.9021.25+0.35+1.58%112137.50%
BABA220812C000720002022-08-01 9:52AM EDT72.0019.0019.1019.300.00--998.44%
BABA220812C000750002022-08-09 11:25AM EDT75.0016.5216.1016.30+0.97+6.24%78184.38%
BABA220812C000760002022-08-08 9:53AM EDT76.0016.1515.0515.350.00-12678.13%
BABA220812C000770002022-08-08 10:48AM EDT77.0014.1014.1014.300.00-14773.44%
BABA220812C000780002022-08-04 12:53PM EDT78.0020.0013.1013.300.00-8668.75%
BABA220812C000790002022-08-03 2:25PM EDT79.0016.9512.1012.300.00-373664.06%
BABA220812C000800002022-08-09 9:43AM EDT80.0012.2011.1511.35+1.41+13.07%226675.00%
BABA220812C000810002022-08-09 9:41AM EDT81.0011.9310.1010.35+1.38+13.08%715863.28%
BABA220812C000820002022-08-08 1:17PM EDT82.009.289.159.400.00-237066.99%
BABA220812C000830002022-08-05 1:10PM EDT83.008.718.208.750.00-166079.69%
BABA220812C000840002022-08-09 9:33AM EDT84.008.757.257.50+1.00+12.90%14864.45%
BABA220812C000850002022-08-09 2:52PM EDT85.006.456.356.55+0.12+1.90%1672562.70%
BABA220812C000860002022-08-09 2:23PM EDT86.005.355.505.70-0.30-5.31%410863.48%
BABA220812C000865002022-08-09 3:50PM EDT86.505.255.105.30-0.29-5.23%57964.06%
BABA220812C000870002022-08-09 3:18PM EDT87.004.914.605.00+0.16+3.37%324364.06%
BABA220812C000875002022-08-09 3:56PM EDT87.504.454.304.45-0.15-3.26%313662.40%
BABA220812C000880002022-08-09 3:58PM EDT88.004.053.954.10-0.05-1.22%12236263.18%
BABA220812C000890002022-08-09 1:52PM EDT89.003.073.253.40-0.43-12.29%9533362.79%
BABA220812C000900002022-08-09 3:59PM EDT90.002.702.612.74-0.19-6.57%1,8052,42961.82%
BABA220812C000910002022-08-09 3:59PM EDT91.002.202.152.21-0.20-8.33%3,2122,02963.23%
BABA220812C000920002022-08-09 3:59PM EDT92.001.701.701.76-0.23-11.92%4,8033,10263.72%
BABA220812C000930002022-08-09 3:59PM EDT93.001.371.341.38-0.18-11.61%5,6021,86064.40%
BABA220812C000940002022-08-09 3:58PM EDT94.001.091.051.09-0.18-14.17%2,8722,15965.53%
BABA220812C000950002022-08-09 3:59PM EDT95.000.830.820.84-0.17-17.00%7,9335,17066.50%
BABA220812C000960002022-08-09 3:58PM EDT96.000.650.640.65-0.14-17.72%2,1242,42067.68%
BABA220812C000970002022-08-09 3:58PM EDT97.000.500.480.51-0.12-19.35%7182,02968.65%
BABA220812C000980002022-08-09 3:59PM EDT98.000.380.370.39-0.10-20.83%2,9132,26569.73%
BABA220812C000990002022-08-09 3:58PM EDT99.000.300.290.31-0.09-23.08%2,3931,93171.48%
BABA220812C001000002022-08-09 3:59PM EDT100.000.230.220.23-0.06-20.69%6,57110,48972.27%
BABA220812C001010002022-08-09 3:55PM EDT101.000.180.170.19-0.05-21.74%77762374.02%
BABA220812C001020002022-08-09 3:55PM EDT102.000.150.140.15-0.04-21.05%4281,44175.98%
BABA220812C001030002022-08-09 3:58PM EDT103.000.110.110.12-0.05-31.25%1,2141,47677.54%
BABA220812C001040002022-08-09 3:57PM EDT104.000.100.090.10-0.02-16.67%1931,04679.69%
BABA220812C001050002022-08-09 3:59PM EDT105.000.070.070.08-0.03-30.00%3,9977,96880.86%
BABA220812C001060002022-08-09 3:36PM EDT106.000.060.060.07-0.02-25.00%5902,39683.59%
BABA220812C001070002022-08-09 3:58PM EDT107.000.060.050.06-0.02-25.00%19944385.55%
BABA220812C001080002022-08-09 3:57PM EDT108.000.050.040.05-0.02-28.57%741,27887.11%
BABA220812C001090002022-08-09 3:57PM EDT109.000.030.030.04-0.02-40.00%16372388.28%
BABA220812C001100002022-08-09 3:53PM EDT110.000.040.020.04-0.01-20.00%2,8257,28489.84%
BABA220812C001110002022-08-09 12:20PM EDT111.000.020.020.04-0.02-50.00%7741093.75%
BABA220812C001120002022-08-09 3:16PM EDT112.000.020.020.04-0.02-50.00%1233497.66%
BABA220812C001130002022-08-09 3:19PM EDT113.000.020.020.03-0.01-33.33%1878498.44%
BABA220812C001140002022-08-09 3:35PM EDT114.000.020.010.050.00-18244104.69%
BABA220812C001150002022-08-09 3:51PM EDT115.000.010.000.020.00-7395695.31%
BABA220812C001160002022-08-09 10:03AM EDT116.000.010.000.02-0.01-50.00%211498.44%
BABA220812C001170002022-08-09 3:55PM EDT117.000.010.010.02-0.01-50.00%121191106.25%
BABA220812C001180002022-08-09 9:42AM EDT118.000.010.000.02-0.01-50.00%6199104.69%
BABA220812C001190002022-08-08 11:47AM EDT119.000.030.000.03+0.01+50.00%1502112.50%
BABA220812C001200002022-08-09 3:24PM EDT120.000.010.000.010.00-2672,079103.13%
BABA220812C001210002022-08-08 3:28PM EDT121.000.010.000.030.00-1,3021,585118.75%
BABA220812C001220002022-08-08 3:28PM EDT122.000.010.000.030.00-6234121.88%
BABA220812C001230002022-08-09 10:06AM EDT123.000.010.000.030.00-10112125.00%
BABA220812C001240002022-08-08 10:19AM EDT124.000.010.000.030.00-1,5791,644128.13%
BABA220812C001250002022-08-09 11:44AM EDT125.000.010.000.010.00-1212,600118.75%
BABA220812C001260002022-08-08 9:56AM EDT126.000.010.000.010.00-37243118.75%
BABA220812C001270002022-08-04 2:15PM EDT127.000.070.000.030.00-260135.94%
BABA220812C001280002022-08-08 3:30PM EDT128.000.010.000.030.00-1234139.06%
BABA220812C001290002022-08-05 3:37PM EDT129.000.010.000.030.00-347142.19%
BABA220812C001300002022-08-08 11:30AM EDT130.000.010.000.030.00-22395143.75%
BABA220812C001350002022-08-04 3:53PM EDT135.000.040.000.030.00-3261,383157.81%
BABA220812C001400002022-08-05 9:31AM EDT140.000.040.000.020.00-1300165.63%
BABA220812C001450002022-08-04 3:18PM EDT145.000.020.000.050.00-19143193.75%
BABA220812C001500002022-08-05 3:30PM EDT150.000.020.000.02+0.01+100.00%1285187.50%
BABA220812C001550002022-08-04 12:06PM EDT155.000.130.000.01+0.11+550.00%1151187.50%
BABA220812C001600002022-08-09 3:26PM EDT160.000.010.000.080.00-60380239.84%
BABA220812C001650002022-08-04 9:38AM EDT165.000.010.000.010.00-5391206.25%
BABA220812C001700002022-08-08 2:43PM EDT170.000.030.000.010.00-475218.75%
BABA220812C001750002022-08-09 11:48AM EDT175.000.010.000.010.00-882225.00%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812P000450002022-08-08 2:01PM EDT45.000.010.000.010.00-1108256.25%
BABA220812P000500002022-08-04 10:34AM EDT50.000.030.000.020.00-161,139234.38%
BABA220812P000550002022-08-09 3:26PM EDT55.000.010.000.02-0.02-66.67%80590198.44%
BABA220812P000600002022-08-09 2:58PM EDT60.000.010.000.020.00-3237168.75%
BABA220812P000610002022-08-05 3:54PM EDT61.000.020.000.020.00-13162.50%
BABA220812P000620002022-08-04 10:28AM EDT62.000.030.000.030.00--10162.50%
BABA220812P000630002022-08-05 3:52PM EDT63.000.030.000.020.00-1083150.00%
BABA220812P000640002022-08-09 12:01PM EDT64.000.010.000.02-0.01-50.00%315143.75%
BABA220812P000650002022-08-09 9:59AM EDT65.000.020.000.02+0.01+100.00%1149137.50%
BABA220812P000660002022-08-05 11:55AM EDT66.000.030.000.020.00-58138131.25%
BABA220812P000670002022-08-09 10:16AM EDT67.000.020.000.020.00-11,230126.56%
BABA220812P000680002022-08-08 10:29AM EDT68.000.030.000.030.00-1138126.56%
BABA220812P000690002022-08-08 12:41PM EDT69.000.020.000.030.00-102187120.31%
BABA220812P000700002022-08-09 3:58PM EDT70.000.010.000.02-0.02-66.67%301,537109.38%
BABA220812P000710002022-08-08 10:47AM EDT71.000.030.000.030.00-1163109.38%
BABA220812P000720002022-08-08 3:06PM EDT72.000.030.000.030.00-74115104.69%
BABA220812P000730002022-08-09 10:30AM EDT73.000.020.010.00-0.02-50.00%519287.50%
BABA220812P000740002022-08-08 3:17PM EDT74.000.040.020.030.00-440499.22%
BABA220812P000750002022-08-09 3:54PM EDT75.000.020.020.03-0.02-50.00%842,90293.75%
BABA220812P000760002022-08-09 3:36PM EDT76.000.030.020.03-0.02-40.00%9030687.50%
BABA220812P000770002022-08-09 2:14PM EDT77.000.030.020.03-0.04-57.14%1172282.03%
BABA220812P000780002022-08-09 10:09AM EDT78.000.060.030.04-0.01-14.29%8767780.47%
BABA220812P000790002022-08-09 3:31PM EDT79.000.040.040.05-0.04-50.00%1,1561,45477.34%
BABA220812P000800002022-08-09 3:47PM EDT80.000.050.050.06-0.07-58.33%8235,10373.83%
BABA220812P000810002022-08-09 3:59PM EDT81.000.070.040.09-0.08-53.33%1392,07869.92%
BABA220812P000820002022-08-09 3:57PM EDT82.000.100.100.11-0.10-50.00%17957269.73%
BABA220812P000830002022-08-09 3:55PM EDT83.000.150.150.16-0.13-46.43%6679168.75%
BABA220812P000840002022-08-09 3:46PM EDT84.000.210.210.22-0.17-44.74%15484766.89%
BABA220812P000850002022-08-09 3:59PM EDT85.000.300.290.31-0.22-42.31%1,4992,88265.33%
BABA220812P000860002022-08-09 3:59PM EDT86.000.430.420.45-0.25-36.76%2481,01764.75%
BABA220812P000865002022-08-09 3:52PM EDT86.500.490.500.53-0.35-41.67%32467764.36%
BABA220812P000870002022-08-09 3:55PM EDT87.000.610.590.64-0.30-32.97%4851,28064.26%
BABA220812P000875002022-08-09 3:55PM EDT87.500.750.710.74-0.30-28.57%45871763.97%
BABA220812P000880002022-08-09 3:59PM EDT88.000.860.840.86-0.35-28.93%1,4771,79763.77%
BABA220812P000890002022-08-09 3:54PM EDT89.001.151.131.18-0.40-25.81%64892963.48%
BABA220812P000900002022-08-09 3:59PM EDT90.001.551.521.55-0.43-21.72%2,1063,87163.38%
BABA220812P000910002022-08-09 3:59PM EDT91.002.031.982.04-0.45-18.15%1,6033,71063.87%
BABA220812P000920002022-08-09 3:51PM EDT92.002.552.522.61-0.60-19.05%1,7371,90864.45%
BABA220812P000930002022-08-09 3:54PM EDT93.003.203.153.30-0.50-13.51%2361,14466.11%
BABA220812P000940002022-08-09 3:42PM EDT94.003.653.804.00-0.72-16.48%6289966.21%
BABA220812P000950002022-08-09 3:14PM EDT95.004.404.604.75-0.70-13.73%1331,82067.77%
BABA220812P000960002022-08-09 2:21PM EDT96.005.665.405.55-0.59-9.44%7130768.51%
BABA220812P000970002022-08-09 3:55PM EDT97.006.256.206.40-0.67-9.68%3747268.46%
BABA220812P000980002022-08-09 3:09PM EDT98.007.057.107.35-0.10-1.40%3956671.68%
BABA220812P000990002022-08-09 2:03PM EDT99.008.208.008.25-0.50-5.75%2242472.46%
BABA220812P001000002022-08-09 3:47PM EDT100.008.908.959.15-0.75-7.77%321,46473.44%
BABA220812P001010002022-08-09 9:38AM EDT101.008.609.9010.40-1.64-16.02%422586.52%
BABA220812P001020002022-08-09 12:54PM EDT102.0011.1110.9011.10+0.92+9.03%1215080.47%
BABA220812P001030002022-08-09 10:03AM EDT103.0011.9011.6012.40-0.60-4.80%46285.74%
BABA220812P001040002022-08-09 9:40AM EDT104.0011.0012.8013.05-2.47-18.34%116782.42%
BABA220812P001050002022-08-09 3:44PM EDT105.0013.7513.8014.05-0.98-6.65%522887.11%
BABA220812P001060002022-08-08 1:40PM EDT106.0013.2214.8015.05-1.89-12.51%15191.80%
BABA220812P001070002022-08-09 3:55PM EDT107.0015.9515.8016.05-0.50-3.04%2018496.48%
BABA220812P001080002022-08-09 2:29PM EDT108.0017.2516.8017.05+1.78+11.51%462101.17%
BABA220812P001090002022-08-09 12:41PM EDT109.0017.8617.8018.25-0.29-1.60%173118.56%
BABA220812P001100002022-08-09 3:31PM EDT110.0018.6518.8018.95-0.47-2.46%13341100.39%
BABA220812P001110002022-08-09 12:43PM EDT111.0019.8518.8021.00+0.24+1.22%227109.77%
BABA220812P001120002022-08-09 12:14PM EDT112.0020.9020.7521.00+0.59+2.90%225108.20%
BABA220812P001130002022-08-09 3:02PM EDT113.0021.8521.7522.00-0.50-2.24%7122112.11%
BABA220812P001140002022-08-09 12:21PM EDT114.0022.9222.7023.05+1.21+5.57%115116.02%
BABA220812P001150002022-08-09 1:23PM EDT115.0024.1223.7524.00-0.54-2.19%55165119.92%
BABA220812P001160002022-08-05 3:10PM EDT116.0024.0124.7525.000.00-18123.44%
BABA220812P001170002022-08-02 12:10PM EDT117.0024.4025.7026.000.00-39119.53%
BABA220812P001180002022-08-04 12:38PM EDT118.0020.5026.5527.350.00-50147.07%
BABA220812P001190002022-08-08 11:12AM EDT119.0027.3127.7528.050.00-14141.02%
BABA220812P001200002022-08-05 3:12PM EDT120.0027.8028.7029.200.00-269154.69%
BABA220812P001210002022-08-03 3:19PM EDT121.0025.5029.7530.000.00-46141.41%
BABA220812P001220002022-08-05 12:24PM EDT122.0030.1030.7531.050.00-10151.95%
BABA220812P001230002022-08-02 9:36AM EDT123.0032.7031.6532.050.00-100139.06%
BABA220812P001240002022-08-01 2:56PM EDT124.0035.2032.7533.300.00-10182.42%
BABA220812P001250002022-08-09 11:18AM EDT125.0033.3033.7534.00+5.10+18.09%90155.47%
BABA220812P001260002022-08-04 10:06AM EDT126.0028.0534.5535.200.00-73158.59%
BABA220812P001270002022-07-08 11:42AM EDT127.0011.4533.9535.400.00-440.00%
BABA220812P001280002022-07-08 11:34AM EDT128.0011.6034.6536.450.00-260.00%
BABA220812P001290002022-07-08 11:34AM EDT129.0012.2035.6037.350.00-110.00%
BABA220812P001300002022-08-05 11:10AM EDT130.0037.2038.5539.650.00-40215.23%
BABA220812P001350002022-08-04 10:05AM EDT135.0035.8343.7544.700.00-10249.02%
BABA220812P001400002022-08-01 10:24AM EDT140.0050.7548.5049.300.00-30210.16%
BABA220812P001450002022-07-25 1:18PM EDT145.0044.4553.7054.450.00-10262.50%
BABA220812P001500002022-07-29 9:33AM EDT150.0053.9658.6559.800.00-20299.61%
BABA220812P001550002022-07-20 9:56AM EDT155.0052.0563.7064.750.00-40314.84%
BABA220812P001600002022-07-19 9:40AM EDT160.0057.5068.7569.600.00-20322.66%
BABA220812P001650002022-08-08 10:37AM EDT165.0073.6073.7573.950.00-10251.56%
BABA220812P001700002022-08-08 10:37AM EDT170.0078.6078.7578.950.00-10262.50%
BABA220812P001750002022-07-28 1:19PM EDT175.0076.9083.7583.950.00-60271.88%