Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
114,53+1,69 (+1,50%)
No fechamento: 04:00PM EDT
114,77 +0,24 (+0,21%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara11 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA241011C000500002024-09-30 9:55AM EDT50.0062.1864.3064.850.00-10256.25%
BABA241011C000690002024-09-16 10:28AM EDT69.0014.8945.3045.850.00--1162.50%
BABA241011C000740002024-09-12 12:32PM EDT74.0011.7540.2040.850.00-26189.45%
BABA241011C000750002024-10-04 1:50PM EDT75.0039.5039.3539.90+26.45+202.68%140151.95%
BABA241011C000760002024-10-03 1:20PM EDT76.0037.3838.3538.900.00-24147.66%
BABA241011C000770002024-09-26 9:45AM EDT77.0025.4737.2037.900.00-115118.75%
BABA241011C000780002024-10-02 3:52PM EDT78.0037.1136.3537.050.00-15152.34%
BABA241011C000790002024-10-04 3:39PM EDT79.0035.8035.3035.90+7.80+27.86%123129.69%
BABA241011C000800002024-10-04 11:52AM EDT80.0034.7634.2034.85+1.66+5.02%8425160.35%
BABA241011C000810002024-10-04 3:32PM EDT81.0033.4933.3033.90+1.04+3.20%1104121.88%
BABA241011C000820002024-10-04 3:39PM EDT82.0032.7532.3032.95+4.75+16.96%292123.05%
BABA241011C000830002024-10-04 3:23PM EDT83.0031.6831.4031.85+1.28+4.21%2170119.14%
BABA241011C000840002024-10-04 11:27AM EDT84.0030.2530.3530.90+0.95+3.24%252143115.23%
BABA241011C000850002024-10-04 3:36PM EDT85.0029.5229.3029.85+0.79+2.75%3132100.78%
BABA241011C000860002024-10-04 2:58PM EDT86.0028.5028.3528.80-0.54-1.86%922396.88%
BABA241011C000870002024-10-04 3:13PM EDT87.0027.5227.3527.90-0.51-1.82%3323103.91%
BABA241011C000880002024-10-04 3:14PM EDT88.0026.4226.3527.05+0.75+2.92%22382109.96%
BABA241011C000890002024-10-04 3:39PM EDT89.0025.8725.3025.95+1.47+6.02%516496.48%
BABA241011C000900002024-10-04 2:59PM EDT90.0024.5324.4524.80+0.83+3.50%3994092.58%
BABA241011C000910002024-10-04 3:58PM EDT91.0023.6223.4023.85+0.87+3.82%3026989.06%
BABA241011C000920002024-10-04 3:29PM EDT92.0022.7822.5023.05+1.30+6.05%71,016100.78%
BABA241011C000930002024-10-04 3:52PM EDT93.0021.6521.2522.10-0.88-3.91%8449187.70%
BABA241011C000940002024-10-04 3:34PM EDT94.0020.6120.4520.85+1.06+5.42%3249881.25%
BABA241011C000950002024-10-04 3:56PM EDT95.0019.6719.4520.85+0.77+4.07%157625109.38%
BABA241011C000960002024-10-04 3:47PM EDT96.0018.7918.4518.95+1.57+9.12%1939578.52%
BABA241011C000970002024-10-04 3:37PM EDT97.0017.6817.6018.10+1.30+7.94%521,14585.16%
BABA241011C000980002024-10-04 11:41AM EDT98.0016.9516.6017.05+2.55+17.71%367879.49%
BABA241011C000985002024-10-04 11:19AM EDT98.5016.2116.0016.55+6.11+60.50%1274.32%
BABA241011C000990002024-10-04 3:10PM EDT99.0015.7815.5516.20+1.42+9.89%1710678.03%
BABA241011C001000002024-10-04 3:44PM EDT100.0014.8114.6515.25+1.19+8.74%2281,29677.44%
BABA241011C001010002024-10-04 3:14PM EDT101.0013.7013.7514.35+1.95+16.60%1861,07477.34%
BABA241011C001020002024-10-04 3:30PM EDT102.0013.0512.8013.30+2.42+22.77%1391,11172.85%
BABA241011C001030002024-10-04 3:30PM EDT103.0012.1211.8512.35+1.12+10.18%2317570.12%
BABA241011C001040002024-10-04 3:37PM EDT104.0011.0611.0011.35+1.28+13.09%3131368.02%
BABA241011C001050002024-10-04 3:59PM EDT105.0010.2210.1510.55+1.43+16.27%2122,27668.56%
BABA241011C001060002024-10-04 3:59PM EDT106.009.409.209.80+0.99+11.77%581,07467.58%
BABA241011C001070002024-10-04 2:56PM EDT107.008.608.309.05+1.45+20.28%1191,29666.65%
BABA241011C001080002024-10-04 3:44PM EDT108.007.887.658.10+1.38+21.23%22561565.70%
BABA241011C001090002024-10-04 3:55PM EDT109.007.207.107.40+1.36+23.29%84937067.77%
BABA241011C001100002024-10-04 3:59PM EDT110.006.556.356.70+1.30+24.76%1,6405,25366.94%
BABA241011C001110002024-10-04 3:50PM EDT111.006.005.856.35+1.28+27.12%32192371.05%
BABA241011C001120002024-10-04 3:59PM EDT112.005.405.205.45+1.09+25.29%6051,06867.87%
BABA241011C001130002024-10-04 3:57PM EDT113.004.904.855.00+1.05+27.27%1,9243,83170.75%
BABA241011C001140002024-10-04 3:59PM EDT114.004.404.354.50+0.96+27.91%1,8163,44571.09%
BABA241011C001150002024-10-04 3:59PM EDT115.004.003.904.05+0.96+31.58%11,69715,28371.68%
BABA241011C001160002024-10-04 3:59PM EDT116.003.603.603.70+0.79+28.11%1,3788,28673.73%
BABA241011C001170002024-10-04 3:59PM EDT117.003.303.203.40+0.81+32.53%1,10980474.76%
BABA241011C001180002024-10-04 3:59PM EDT118.002.982.923.00+0.69+30.13%1,5511,43975.42%
BABA241011C001190002024-10-04 3:57PM EDT119.002.712.622.73+0.66+32.20%3851,90776.49%
BABA241011C001200002024-10-04 3:59PM EDT120.002.442.422.48+0.57+30.48%9,99515,34978.17%
BABA241011C001210002024-10-04 3:52PM EDT121.002.222.152.32+0.42+23.33%6811,55279.59%
BABA241011C001220002024-10-04 3:59PM EDT122.002.041.922.13+0.45+28.30%91629680.66%
BABA241011C001230002024-10-04 3:57PM EDT123.001.791.761.94+0.34+23.45%2,04344982.08%
BABA241011C001240002024-10-04 3:46PM EDT124.001.671.591.71+0.39+30.47%31939982.52%
Opções de vendapara11 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA241011P000600002024-09-20 10:54AM EDT60.000.020.000.060.00-11193.75%
BABA241011P000650002024-09-05 11:03AM EDT65.000.150.000.060.00--0171.88%
BABA241011P000680002024-09-11 11:37AM EDT68.000.170.000.060.00-29159.38%
BABA241011P000690002024-09-12 10:17AM EDT69.000.140.000.060.00-27154.69%
BABA241011P000700002024-10-01 1:22PM EDT70.000.010.000.010.00-5158125.00%
BABA241011P000710002024-09-24 9:54AM EDT71.000.020.000.060.00-511146.88%
BABA241011P000720002024-10-01 1:58PM EDT72.000.020.000.060.00-120142.97%
BABA241011P000730002024-09-26 3:35PM EDT73.000.020.000.060.00-417139.06%
BABA241011P000740002024-10-03 9:30AM EDT74.000.010.000.040.00-1229129.69%
BABA241011P000750002024-10-03 12:33PM EDT75.000.020.000.010.00-1133109.38%
BABA241011P000760002024-10-03 11:22AM EDT76.000.010.000.040.00-10232121.88%
BABA241011P000770002024-10-02 11:38AM EDT77.000.050.000.060.00-138124.22%
BABA241011P000780002024-10-04 10:45AM EDT78.000.020.000.04-0.02-50.00%155114.84%
BABA241011P000790002024-09-30 2:41PM EDT79.000.050.000.060.00-1129116.41%
BABA241011P000800002024-10-04 1:19PM EDT80.000.020.000.05+0.01+100.00%2831110.94%
BABA241011P000810002024-10-04 10:54AM EDT81.000.010.000.05-0.01-50.00%490143107.03%
BABA241011P000820002024-10-01 11:17AM EDT82.000.010.000.060.00-1256106.25%
BABA241011P000830002024-10-02 3:07PM EDT83.000.030.000.050.00-62,013100.00%
BABA241011P000840002024-10-03 3:00PM EDT84.000.030.000.070.00-71462100.78%
BABA241011P000850002024-10-04 2:32PM EDT85.000.030.010.04+0.01+50.00%321,88593.75%
BABA241011P000860002024-10-04 1:14PM EDT86.000.010.010.06-0.07-87.50%412993.75%
BABA241011P000870002024-10-04 3:40PM EDT87.000.020.010.06-0.02-50.00%4661590.63%
BABA241011P000880002024-10-04 2:58PM EDT88.000.030.020.04-0.01-25.00%7994485.94%
BABA241011P000890002024-10-02 3:41PM EDT89.000.050.010.080.00-2029186.72%
BABA241011P000900002024-10-04 3:57PM EDT90.000.040.040.05-0.01-20.00%5771,33983.20%
BABA241011P000910002024-10-04 11:16AM EDT91.000.070.030.08+0.02+40.00%51,34882.03%
BABA241011P000920002024-10-04 3:50PM EDT92.000.050.040.07-0.02-28.57%5913378.91%
BABA241011P000930002024-10-04 1:51PM EDT93.000.060.040.06-0.01-14.29%1271,06974.22%
BABA241011P000940002024-10-04 3:38PM EDT94.000.070.050.11-0.01-12.50%1294176.17%
BABA241011P000950002024-10-04 3:57PM EDT95.000.080.060.10-0.01-11.11%18068872.66%
BABA241011P000960002024-10-04 3:50PM EDT96.000.090.080.11-0.01-10.00%4038970.90%
BABA241011P000970002024-10-04 3:59PM EDT97.000.130.100.16-0.03-18.75%1,3251,36871.09%
BABA241011P000980002024-10-04 3:33PM EDT98.000.150.120.200.00-3620270.12%
BABA241011P000985002024-10-04 2:47PM EDT98.500.170.130.22-0.02-10.53%515469.34%
BABA241011P000990002024-10-04 3:49PM EDT99.000.210.170.24+0.01+5.00%12270269.73%
BABA241011P001000002024-10-04 3:59PM EDT100.000.210.200.21-0.04-16.00%1,6866,23465.72%
BABA241011P001010002024-10-04 3:58PM EDT101.000.240.240.27-0.06-20.00%22457564.84%
BABA241011P001020002024-10-04 3:56PM EDT102.000.320.300.33-0.08-20.00%4752,23063.97%
BABA241011P001030002024-10-04 3:41PM EDT103.000.400.370.42-0.11-21.57%1,2892,75263.28%
BABA241011P001040002024-10-04 3:47PM EDT104.000.520.460.51-0.13-20.00%6731,00562.40%
BABA241011P001050002024-10-04 3:58PM EDT105.000.660.620.66-0.11-14.29%1,8244,77763.09%
BABA241011P001060002024-10-04 3:58PM EDT106.000.800.760.85-0.18-18.37%6611,31463.09%
BABA241011P001070002024-10-04 3:59PM EDT107.001.040.951.05-0.18-14.75%7012,08363.09%
BABA241011P001080002024-10-04 3:59PM EDT108.001.321.201.30-0.23-14.84%71473863.57%
BABA241011P001090002024-10-04 3:57PM EDT109.001.561.471.64-0.29-15.68%40911,32864.36%
BABA241011P001100002024-10-04 3:59PM EDT110.001.951.901.97-0.30-13.33%3,5642,41065.77%
BABA241011P001110002024-10-04 3:58PM EDT111.002.342.202.38-0.24-9.30%84982265.87%
BABA241011P001120002024-10-04 3:59PM EDT112.002.782.632.80-0.47-14.46%53083866.46%
BABA241011P001130002024-10-04 3:59PM EDT113.003.253.203.35-0.55-14.47%70453868.65%
BABA241011P001150002024-10-04 3:59PM EDT115.004.384.304.45-0.67-13.27%1,5722,28170.48%
BABA241011P001190002024-10-04 2:32PM EDT119.007.086.957.15-0.42-5.60%347074.76%
BABA241011P001200002024-10-04 3:58PM EDT120.007.807.507.95-1.10-12.36%16818174.51%
BABA241011P001210002024-10-04 3:51PM EDT121.008.608.408.70-0.95-9.95%382176.61%
BABA241011P001220002024-10-04 3:58PM EDT122.009.409.259.55-3.75-28.52%581778.76%
BABA241011P001230002024-10-02 9:40AM EDT123.0010.1010.0510.400.00-2880.08%