Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
79,65+1,13 (+1,44%)
No fechamento: 04:02PM EDT
79,74 +0,09 (+0,11%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA250117C000050002024-06-12 3:22PM EDT5.0073.360.000.000.00-1010.00%
BABA250117C000100002024-06-12 3:34PM EDT10.0068.100.000.000.00-510.00%
BABA250117C000150002024-06-12 3:34PM EDT15.0063.100.000.000.00-300.00%
BABA250117C000200002024-02-15 11:17AM EDT20.0054.5051.5056.100.00-1440.00%
BABA250117C000250002024-04-26 10:36AM EDT25.0051.1055.1556.650.00-11,083114.75%
BABA250117C000300002024-07-12 9:53AM EDT30.0051.5550.4551.05+4.87+10.43%1295.14%
BABA250117C000350002024-05-31 12:34PM EDT35.0043.000.000.000.00-11550.00%
BABA250117C000400002024-07-12 1:43PM EDT40.0041.2540.8041.20+3.60+9.56%82574.12%
BABA250117C000425002024-07-12 11:47AM EDT42.5038.8538.4038.80+5.45+16.32%2270.02%
BABA250117C000450002024-07-12 11:46AM EDT45.0036.4534.9538.35+3.83+11.74%21371.34%
BABA250117C000500002024-07-12 2:19PM EDT50.0031.6531.2531.65+2.15+7.29%268258.89%
BABA250117C000550002024-07-12 11:44AM EDT55.0027.0026.5527.00+1.60+6.30%22052.50%
BABA250117C000600002024-07-12 10:51AM EDT60.0021.9522.1022.55+0.54+2.52%511549.22%
BABA250117C000650002024-07-12 12:59PM EDT65.0018.2817.9018.50+1.29+7.59%35945.83%
BABA250117C000675002024-07-09 3:41PM EDT67.5016.6016.0016.65+3.30+24.81%1944.64%
BABA250117C000700002024-07-12 3:35PM EDT70.0014.7014.1514.60+1.20+8.89%61,03942.03%
BABA250117C000725002024-07-12 9:39AM EDT72.5013.5212.5513.05+1.49+12.39%2525041.63%
BABA250117C000750002024-07-12 3:17PM EDT75.0011.3611.2011.65+0.96+9.23%241,68741.43%
BABA250117C000775002024-07-12 3:34PM EDT77.509.959.8510.20+1.10+12.43%3270540.52%
BABA250117C000800002024-07-12 3:49PM EDT80.008.688.608.70+0.72+9.05%3851,54338.95%
BABA250117C000825002024-07-12 1:11PM EDT82.507.637.407.60+0.63+9.00%1913738.69%
BABA250117C000850002024-07-12 3:58PM EDT85.006.506.457.00+0.46+7.62%583,91140.17%
BABA250117C000875002024-06-12 11:06AM EDT87.505.600.000.000.00-56323.13%
BABA250117C000900002024-07-12 3:50PM EDT90.004.904.655.00+0.39+8.65%6504,44138.33%
BABA250117C000950002024-07-12 1:41PM EDT95.003.733.603.95+0.28+8.12%522,30639.28%
BABA250117C001000002024-07-12 3:54PM EDT100.002.802.752.85+0.25+9.80%1,4547,50438.62%
BABA250117C001050002024-07-12 12:01PM EDT105.002.141.832.35+0.25+13.23%148740.10%
BABA250117C001100002024-07-12 2:50PM EDT110.001.591.481.70+0.06+3.92%181,18639.69%
BABA250117C001150002024-07-12 10:08AM EDT115.001.331.061.31+0.26+24.30%170140.10%
BABA250117C001200002024-07-12 10:34AM EDT120.000.990.780.99+0.15+17.86%1836140.28%
BABA250117C001250002024-07-12 9:58AM EDT125.000.770.580.87+0.11+16.67%201,07141.85%
BABA250117C001300002024-07-12 1:49PM EDT130.000.590.550.95+0.04+7.27%101,73245.34%
BABA250117C001350002024-06-12 12:05PM EDT135.000.460.000.000.00-12130,18412.50%
BABA250117C001400002024-06-12 3:43PM EDT140.000.360.000.000.00-11433,85312.50%
BABA250117C001450002024-06-12 10:12AM EDT145.000.360.000.000.00-21,82112.50%
BABA250117C001500002024-06-12 3:03PM EDT150.000.200.000.000.00-14816,72912.50%
BABA250117C001550002024-06-12 11:08AM EDT155.000.230.000.000.00-74,19125.00%
BABA250117C001600002024-06-12 12:07PM EDT160.000.180.000.000.00-312,31325.00%
BABA250117C001650002024-06-12 10:34AM EDT165.000.210.000.000.00-53,92825.00%
BABA250117C001700002024-06-11 3:38PM EDT170.000.180.000.000.00-21,25325.00%
BABA250117C001750002024-06-12 10:13AM EDT175.000.160.000.000.00-292125.00%
BABA250117C001800002024-06-12 3:06PM EDT180.000.080.000.000.00-43,11725.00%
BABA250117C001850002024-06-12 10:13AM EDT185.000.090.000.000.00-22,38825.00%
BABA250117C001900002024-06-10 3:09PM EDT190.000.070.000.000.00-430525.00%
BABA250117C001950002024-06-12 10:14AM EDT195.000.080.000.000.00-229525.00%
BABA250117C002000002024-06-12 3:30PM EDT200.000.060.000.000.00-39816,35125.00%
BABA250117C002100002024-06-04 3:09PM EDT210.000.080.000.000.00-841,47725.00%
BABA250117C002200002024-06-12 3:21PM EDT220.000.060.000.000.00-878,74325.00%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA250117P000025002024-05-31 11:42AM EDT2.500.020.000.000.00-7750.00%
BABA250117P000050002024-01-17 10:50AM EDT5.000.060.000.000.00-131350.00%
BABA250117P000100002024-05-20 9:30AM EDT10.000.050.000.000.00-143750.00%
BABA250117P000125002024-05-24 9:59AM EDT12.500.020.000.000.00-2150.00%
BABA250117P000150002024-05-29 9:54AM EDT15.000.030.000.000.00-28150.00%
BABA250117P000175002024-06-04 10:08AM EDT17.500.040.000.000.00-2050.00%
BABA250117P000200002024-06-12 10:37AM EDT20.000.010.000.000.00-15950.00%
BABA250117P000225002024-06-12 10:15AM EDT22.500.040.000.000.00-2050.00%
BABA250117P000250002024-06-04 3:54PM EDT25.000.060.000.000.00-5096625.00%
BABA250117P000300002024-07-11 2:14PM EDT30.000.110.050.200.00-21,13763.48%
BABA250117P000325002024-07-11 2:14PM EDT32.500.050.000.210.00-2557.23%
BABA250117P000350002024-07-12 10:13AM EDT35.000.070.040.22+0.01+16.67%247654.49%
BABA250117P000375002024-07-12 10:12AM EDT37.500.080.010.260.00-25250.59%
BABA250117P000400002024-07-11 11:08AM EDT40.000.100.040.28-0.04-28.57%21652.54%
BABA250117P000425002024-07-12 12:17PM EDT42.500.210.060.21-0.01-4.55%2046.05%
BABA250117P000450002024-07-12 12:19PM EDT45.000.230.070.32-0.02-8.00%2245.65%
BABA250117P000475002024-07-12 10:30AM EDT47.500.250.090.37-0.03-10.71%2243.12%
BABA250117P000500002024-07-11 11:09AM EDT50.000.340.250.330.00-21738.53%
BABA250117P000550002024-07-12 1:30PM EDT55.000.470.320.68-0.07-12.96%417537.45%
BABA250117P000600002024-07-11 12:37PM EDT60.001.000.721.040.00-156334.20%
BABA250117P000650002024-07-12 12:34PM EDT65.001.651.421.83-0.17-9.34%2781632.95%
BABA250117P000675002024-07-12 2:11PM EDT67.502.062.022.29-0.29-12.34%1870731.86%
BABA250117P000700002024-07-12 1:37PM EDT70.002.752.703.00-0.30-9.84%443,45231.65%
BABA250117P000725002024-07-12 1:41PM EDT72.503.573.503.70-0.39-9.85%1255030.74%
BABA250117P000750002024-07-12 12:15PM EDT75.004.454.454.70-0.52-10.46%212,20330.66%
BABA250117P000775002024-07-11 12:32PM EDT77.506.115.505.750.00-149830.16%
BABA250117P000800002024-07-12 1:47PM EDT80.006.706.707.00-0.55-7.59%27252729.92%
BABA250117P000825002024-07-11 10:10AM EDT82.508.708.108.550.00-116530.37%
BABA250117P000850002024-07-12 1:01PM EDT85.009.609.509.95-0.70-6.80%2062429.57%
BABA250117P000875002024-06-11 12:30PM EDT87.5013.600.000.000.00-447170.00%
BABA250117P000900002024-07-12 12:51PM EDT90.0013.0213.0513.35-1.13-7.99%377028.88%
BABA250117P000950002024-07-12 11:56AM EDT95.0017.0515.0017.20-0.85-4.75%449428.17%
BABA250117P001000002024-07-09 1:47PM EDT100.0020.9520.1021.60-3.55-14.49%559528.76%
BABA250117P001050002024-07-12 12:51PM EDT105.0025.4925.5526.05-1.47-5.45%1227.95%
BABA250117P001100002024-07-11 10:05AM EDT110.0031.5529.2030.750.00-101027.69%
BABA250117P001150002024-06-26 11:06AM EDT115.0040.7533.0035.650.00-240028.93%
BABA250117P001200002024-07-12 3:38PM EDT120.0040.1940.0040.65-5.43-11.90%7031.54%
BABA250117P001250002024-05-17 11:31AM EDT125.0036.930.000.000.00-1510.00%
BABA250117P001300002024-06-21 12:48PM EDT130.0056.0049.9050.800.00-2038.99%
BABA250117P001350002024-06-05 12:04PM EDT135.0056.250.000.000.00-190.00%
BABA250117P001400002024-06-03 11:28AM EDT140.0063.000.000.000.00-30480.00%
BABA250117P001450002024-02-23 11:25AM EDT145.0069.1571.1074.650.00-1195.74%
BABA250117P001500002024-06-06 1:22PM EDT150.0071.240.000.000.00-110.00%
BABA250117P001550002024-05-13 2:10PM EDT155.0070.5075.8079.700.00-150070.41%
BABA250117P001600002024-01-12 1:50PM EDT160.0087.5587.3089.000.00-10105.04%
BABA250117P001650002023-07-31 3:46PM EDT165.0064.1069.8571.750.00-110.00%
BABA250117P001700002024-01-31 4:33PM EDT170.0097.7494.5096.200.00-2094.35%
BABA250117P001750002024-01-02 11:18AM EDT175.0099.80101.30103.300.00-190107.48%
BABA250117P001800002024-05-13 10:16AM EDT180.0095.41102.05102.750.00-7077.56%
BABA250117P001850002023-10-27 12:57PM EDT185.00101.86105.90107.550.00-2072.68%
BABA250117P001900002023-05-09 10:29AM EDT190.00108.500.000.000.00-100.00%
BABA250117P001950002024-03-15 12:52PM EDT195.00121.35122.85124.500.00-20122.74%
BABA250117P002000002024-04-30 11:16AM EDT200.00125.11120.25120.750.00-4054.88%
BABA250117P002100002023-10-27 12:56PM EDT210.00126.87129.95132.800.00-1076.00%
BABA250117P002200002024-04-26 12:38PM EDT220.00144.85137.75140.250.00-100.00%