Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
76,10-0,54 (-0,70%)
No fechamento: 04:00PM EDT
75,84 -0,26 (-0,34%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240726C000500002024-07-05 3:39PM EDT50.0024.7025.8026.450.00-18189.06%
BABA240726C000550002024-07-16 2:59PM EDT55.0023.6520.1021.600.00-134250.20%
BABA240726C000600002024-07-19 11:39AM EDT60.0015.4215.9517.250.00-177195.70%
BABA240726C000620002024-07-11 9:38AM EDT62.0015.8012.8016.200.00-1513164.84%
BABA240726C000630002024-07-19 3:39PM EDT63.0012.6012.4013.900.00-11102.34%
BABA240726C000640002024-07-19 3:39PM EDT64.0011.6012.0013.000.00-22144.73%
BABA240726C000650002024-07-22 10:31AM EDT65.0011.6810.1512.200.00-11293.75%
BABA240726C000660002024-07-19 11:30AM EDT66.009.479.9511.300.00-12135.16%
BABA240726C000670002024-06-27 10:53AM EDT67.006.507.809.500.00-11115.04%
BABA240726C000680002024-07-23 3:43PM EDT68.008.097.108.70-3.82-32.07%212119.34%
BABA240726C000690002024-07-23 3:43PM EDT69.007.146.108.30-0.56-7.27%27567.19%
BABA240726C000700002024-07-23 10:29AM EDT70.005.735.807.20-1.23-17.67%1317085.16%
BABA240726C000710002024-07-23 10:01AM EDT71.005.094.056.15-1.17-18.69%442109.77%
BABA240726C000720002024-07-23 10:05AM EDT72.003.843.105.35-1.11-22.42%1141106.15%
BABA240726C000730002024-07-23 12:52PM EDT73.003.293.154.25-0.61-15.64%3417263.97%
BABA240726C000740002024-07-23 3:51PM EDT74.002.322.152.48-0.62-21.09%16390841.80%
BABA240726C000750002024-07-23 3:59PM EDT75.001.571.511.57-0.57-26.64%4731,91933.59%
BABA240726C000760002024-07-23 3:59PM EDT76.000.950.910.96-0.52-35.37%1,3672,88633.06%
BABA240726C000770002024-07-23 3:59PM EDT77.000.540.510.64-0.41-43.16%3,3111,73637.11%
BABA240726C000780002024-07-23 3:59PM EDT78.000.290.270.31-0.32-52.46%2,9094,34835.16%
BABA240726C000790002024-07-23 3:57PM EDT79.000.140.140.16-0.23-62.16%1,4524,98336.13%
BABA240726C000800002024-07-23 3:59PM EDT80.000.090.070.09-0.14-60.87%6,89022,13838.28%
BABA240726C000810002024-07-23 2:40PM EDT81.000.050.050.06-0.09-64.29%3125,77341.41%
BABA240726C000820002024-07-23 3:41PM EDT82.000.040.030.04-0.05-55.56%4022,71744.53%
BABA240726C000830002024-07-23 3:15PM EDT83.000.030.020.03-0.02-40.00%2282,31348.05%
BABA240726C000840002024-07-23 3:18PM EDT84.000.020.010.03-0.01-33.33%25576750.78%
BABA240726C000850002024-07-23 3:52PM EDT85.000.020.010.020.00-1323,12253.13%
BABA240726C000860002024-07-23 3:43PM EDT86.000.010.000.010.00-281,65951.56%
BABA240726C000870002024-07-23 10:48AM EDT87.000.010.000.01-0.01-50.00%229956.25%
BABA240726C000880002024-07-22 3:58PM EDT88.000.020.000.230.00-7601,20492.38%
BABA240726C000890002024-07-22 1:49PM EDT89.000.010.000.660.00-531532122.66%
BABA240726C000900002024-07-22 3:14PM EDT90.000.010.000.010.00-11,23468.75%
BABA240726C000910002024-06-11 12:28PM EDT91.000.490.000.000.00-51950.00%
BABA240726C000950002024-07-22 3:04PM EDT95.000.010.000.010.00-1917087.50%
BABA240726C001000002024-07-22 2:30PM EDT100.000.010.000.010.00-499106.25%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240726P000500002024-07-03 10:28AM EDT50.000.140.000.010.00--3162.50%
BABA240726P000550002024-07-19 1:46PM EDT55.000.020.000.200.00-221182.42%
BABA240726P000600002024-07-22 9:30AM EDT60.000.020.000.020.00-1155101.56%
BABA240726P000620002024-07-22 1:48PM EDT62.000.010.000.030.00-65985693.75%
BABA240726P000630002024-07-22 2:52PM EDT63.000.010.000.030.00-501,31387.50%
BABA240726P000640002024-07-23 1:26PM EDT64.000.010.010.22-0.01-50.00%31298109.77%
BABA240726P000650002024-07-22 12:44PM EDT65.000.030.000.030.00-20143973.44%
BABA240726P000660002024-07-23 10:20AM EDT66.000.020.010.42+0.01+100.00%7198106.84%
BABA240726P000670002024-07-23 2:56PM EDT67.000.020.010.03-0.01-33.33%2664664.06%
BABA240726P000680002024-07-23 1:53PM EDT68.000.020.020.030.00-1227059.38%
BABA240726P000690002024-07-23 1:03PM EDT69.000.030.010.10+0.01+50.00%6948659.77%
BABA240726P000700002024-07-23 3:19PM EDT70.000.030.010.04-0.01-25.00%633,55049.61%
BABA240726P000710002024-07-23 9:59AM EDT71.000.040.040.05-0.01-20.00%181,00244.14%
BABA240726P000720002024-07-23 3:51PM EDT72.000.060.000.07-0.01-14.29%1261,30239.45%
BABA240726P000730002024-07-23 3:26PM EDT73.000.100.080.10-0.02-16.67%612,35334.57%
BABA240726P000740002024-07-23 3:54PM EDT74.000.180.070.19-0.04-18.18%1,0701,77531.74%
BABA240726P000750002024-07-23 3:58PM EDT75.000.400.310.52-0.01-2.44%1,2994,01535.60%
BABA240726P000760002024-07-23 3:59PM EDT76.000.760.760.98+0.02+2.70%2723,35337.40%
BABA240726P000770002024-07-23 3:58PM EDT77.001.401.341.62+0.16+12.90%9591340.19%
BABA240726P000780002024-07-23 3:42PM EDT78.002.192.092.22+0.40+22.35%4471,12835.65%
BABA240726P000790002024-07-23 2:45PM EDT79.002.862.943.10+0.52+22.22%738338.67%
BABA240726P000800002024-07-23 3:46PM EDT80.004.003.854.60+0.70+21.21%1537855.18%
BABA240726P000810002024-07-22 9:59AM EDT81.004.653.805.100.00-25555.27%
BABA240726P000820002024-07-22 12:42PM EDT82.005.004.807.450.00-71564.84%
BABA240726P000830002024-07-19 3:35PM EDT83.007.605.807.650.00-1621105.37%
BABA240726P000840002024-07-22 1:45PM EDT84.008.206.808.40+1.27+18.33%13599.51%
BABA240726P000850002024-07-23 11:09AM EDT85.008.958.4010.05+0.85+10.49%4894.92%
BABA240726P000860002024-07-22 1:57PM EDT86.008.878.8510.100.00-2290.63%
BABA240726P000870002024-07-23 12:25PM EDT87.0011.009.8012.05-1.50-12.00%2267.19%
BABA240726P000880002024-07-23 12:12PM EDT88.0011.9011.5512.50+0.65+5.78%6593.75%
BABA240726P000890002024-07-23 12:06PM EDT89.0013.0012.4014.00-0.45-3.35%200119.92%
BABA240726P000900002024-07-23 3:11PM EDT90.0013.6513.7015.00+0.40+3.02%389139.45%
BABA240726P000950002024-07-16 12:42PM EDT95.0018.9318.3019.90+1.93+11.35%13143.55%
BABA240726P001000002024-07-15 3:43PM EDT100.0021.9022.8025.800.00-23194.34%