Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
73,67-0,68 (-0,91%)
No fechamento: 04:01PM EDT
73,77 +0,10 (+0,14%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA241220C000050002024-06-12 3:33PM EDT5.0073.100.000.000.00-210.00%
BABA241220C000100002024-01-17 12:36PM EDT10.0058.8063.2066.500.00-21202.73%
BABA241220C000150002024-01-02 1:12PM EDT15.0060.3356.5560.500.00-41180.27%
BABA241220C000200002024-06-12 3:33PM EDT20.0058.100.000.000.00-900.00%
BABA241220C000250002024-06-12 3:33PM EDT25.0053.100.000.000.00-600.00%
BABA241220C000300002024-04-17 3:44PM EDT30.0039.7458.0059.300.00-61,017272.97%
BABA241220C000350002024-02-21 11:36AM EDT35.0042.0036.7040.500.00-122690.09%
BABA241220C000400002024-05-31 3:18PM EDT40.0038.850.000.000.00-11280.00%
BABA241220C000450002024-05-15 11:14AM EDT45.0036.550.000.000.00-1230.00%
BABA241220C000500002024-06-21 2:50PM EDT50.0025.7023.4028.00-0.40-1.53%12256.08%
BABA241220C000550002024-06-11 10:41AM EDT55.0025.200.000.000.00-12500.00%
BABA241220C000600002024-06-07 3:21PM EDT60.0020.650.000.000.00-744470.00%
BABA241220C000650002024-06-21 9:47AM EDT65.0013.5012.7513.55-0.50-3.57%1044.09%
BABA241220C000675002024-06-21 11:08AM EDT67.5011.7011.1511.50-0.30-2.50%8740.82%
BABA241220C000700002024-06-21 3:44PM EDT70.009.908.6010.00-0.60-5.71%1612340.04%
BABA241220C000725002024-06-21 1:22PM EDT72.508.708.258.95-0.85-8.90%11040.92%
BABA241220C000750002024-06-21 3:34PM EDT75.007.297.057.40-0.57-7.25%253638.76%
BABA241220C000775002024-06-21 3:34PM EDT77.506.295.008.35-2.23-26.17%11048.17%
BABA241220C000800002024-06-21 3:41PM EDT80.005.305.007.00-0.50-8.62%8110145.95%
BABA241220C000825002024-06-21 3:41PM EDT82.504.504.456.60-0.60-11.76%5639047.93%
BABA241220C000850002024-06-21 3:41PM EDT85.003.803.555.70-0.49-11.42%848547.07%
BABA241220C000875002024-06-11 11:46AM EDT87.504.900.000.000.00-96496.25%
BABA241220C000900002024-06-21 3:58PM EDT90.002.732.494.45-0.32-10.49%569646.99%
BABA241220C000950002024-06-21 2:57PM EDT95.001.941.702.08-0.33-14.54%27738.39%
BABA241220C001000002024-06-21 3:58PM EDT100.001.401.171.59-0.27-16.17%1214539.28%
BABA241220C001050002024-06-21 2:56PM EDT105.001.060.841.16-0.74-41.11%71039.53%
BABA241220C001100002024-06-21 3:45PM EDT110.000.780.750.87-0.49-38.58%21040.04%
BABA241220C001150002024-06-21 2:06PM EDT115.000.640.570.67-0.32-33.33%1140.70%
BABA241220C001200002024-06-21 3:50PM EDT120.000.460.450.53-0.27-36.99%182741.50%
BABA241220C001250002024-06-21 2:00PM EDT125.000.370.180.51-0.21-36.21%8343.80%
BABA241220C001300002024-06-21 2:52PM EDT130.000.310.140.45-0.15-32.61%22840745.17%
BABA241220C001350002024-06-12 10:31AM EDT135.000.440.000.000.00-23,92712.50%
BABA241220C001400002024-06-12 2:44PM EDT140.000.300.000.000.00-247,00325.00%
BABA241220C001450002024-06-12 1:40PM EDT145.000.200.000.000.00-371725.00%
BABA241220C001500002024-06-12 2:49PM EDT150.000.200.000.000.00-225,04725.00%
BABA241220C001550002024-06-12 12:34PM EDT155.000.180.000.000.00-40230825.00%
BABA241220C001600002024-06-12 10:44AM EDT160.000.140.000.000.00-425,51225.00%
BABA241220C001650002024-06-12 3:52PM EDT165.000.150.000.000.00-3225525.00%
BABA241220C001700002024-06-11 12:12PM EDT170.000.150.000.000.00-21,14025.00%
BABA241220C001750002024-06-06 10:14AM EDT175.000.170.000.000.00-217925.00%
BABA241220C001800002024-06-12 9:30AM EDT180.000.090.000.000.00-159225.00%
BABA241220C001850002024-06-12 2:08PM EDT185.000.070.000.000.00-211625.00%
BABA241220C001900002024-06-12 12:00PM EDT190.000.070.000.000.00-218,65125.00%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA241220P000050002024-03-13 11:30AM EDT5.000.010.000.150.00-4065167.58%
BABA241220P000100002024-04-15 3:29PM EDT10.000.010.000.050.00-50402107.81%
BABA241220P000150002024-06-06 3:32PM EDT15.000.090.000.000.00-31950.00%
BABA241220P000200002024-05-06 10:23AM EDT20.000.070.010.140.00-29580.47%
BABA241220P000250002024-05-23 1:28PM EDT25.000.050.000.000.00-221625.00%
BABA241220P000300002024-06-11 3:40PM EDT30.000.050.000.000.00-219025.00%
BABA241220P000350002024-06-12 10:24AM EDT35.000.150.000.000.00-213725.00%
BABA241220P000400002024-06-12 10:31AM EDT40.000.180.000.000.00-225525.00%
BABA241220P000450002024-06-21 11:06AM EDT45.000.220.100.41-0.05-18.52%21,05743.90%
BABA241220P000500002024-06-21 11:07AM EDT50.000.350.220.58-0.07-16.67%2338.92%
BABA241220P000550002024-06-20 3:37PM EDT55.000.710.510.700.00-51132.69%
BABA241220P000600002024-06-21 3:59PM EDT60.001.311.121.36-0.05-3.68%541831.19%
BABA241220P000650002024-06-21 3:55PM EDT65.002.442.212.52-0.09-3.56%376230.29%
BABA241220P000675002024-06-21 2:18PM EDT67.503.293.203.350.00-131330.08%
BABA241220P000700002024-06-21 3:59PM EDT70.004.194.154.30+0.03+0.72%6245029.66%
BABA241220P000725002024-06-21 10:51AM EDT72.505.405.255.35+1.10+25.58%82228.96%
BABA241220P000750002024-06-21 10:48AM EDT75.006.656.206.95+0.06+0.91%1314530.14%
BABA241220P000775002024-06-14 2:28PM EDT77.508.507.958.400.00-32529.82%
BABA241220P000800002024-06-21 10:30AM EDT80.009.709.409.90+0.31+3.30%146329.02%
BABA241220P000825002024-06-20 9:51AM EDT82.5011.0011.2511.600.00-41828.49%
BABA241220P000850002024-06-21 3:46PM EDT85.0013.1512.0513.50+2.12+19.22%1028.35%
BABA241220P000875002024-06-12 10:33AM EDT87.5012.660.000.000.00-67730.00%
BABA241220P000900002024-06-21 12:28PM EDT90.0016.9517.1017.65+2.18+14.76%22428.30%
BABA241220P000950002024-06-17 11:09AM EDT95.0021.1021.0522.05+2.04+10.70%6227.66%
BABA241220P001000002024-06-21 12:32PM EDT100.0026.0525.7027.70+0.35+1.36%12537.56%
BABA241220P001050002024-06-10 1:06PM EDT105.0026.650.000.000.00-63630.00%
BABA241220P001100002024-06-21 9:48AM EDT110.0035.7534.6038.40+3.02+9.23%10050.76%
BABA241220P001150002024-06-12 12:10PM EDT115.0037.700.000.000.00-433850.00%
BABA241220P001200002024-06-20 10:24AM EDT120.0045.5045.8048.00+3.60+8.59%13054.22%
BABA241220P001250002024-05-28 10:06AM EDT125.0045.380.000.000.00-20150.00%
BABA241220P001300002024-06-18 10:16AM EDT130.0055.6054.2058.20-1.15-2.03%190061.87%
BABA241220P001350002024-01-22 10:58AM EDT135.0067.2057.9060.400.00-200.00%
BABA241220P001400002024-02-12 10:59AM EDT140.0066.0060.9064.700.00-100.00%
BABA241220P001450002024-02-12 11:38AM EDT145.0070.9566.1569.700.00-100.00%
BABA241220P001500002024-05-16 12:09PM EDT150.0064.020.000.000.00-110.00%
BABA241220P001550002024-01-23 10:33AM EDT155.0080.000.000.000.00-100.00%
BABA241220P001600002024-05-14 10:30AM EDT160.0081.470.000.000.00-330.00%
BABA241220P001650002023-12-29 1:47PM EDT165.0087.8090.5093.000.00-15058.74%
BABA241220P001700002024-05-21 10:56AM EDT170.0083.720.000.000.00-110.00%
BABA241220P001750002023-08-31 10:32AM EDT175.0081.9086.6089.850.00-200.00%
BABA241220P001800002024-04-24 10:04AM EDT180.00106.0798.75100.350.00-300.00%
BABA241220P001850002024-02-09 1:34PM EDT185.00113.90109.75113.450.00-2061.08%
BABA241220P001900002024-04-02 9:38AM EDT190.00117.350.000.000.00-700.00%