Mercado abrirá em 2 h 39 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
78,04+0,14 (+0,18%)
No fechamento: 04:00PM EDT
76,61 +0,23 (+0,30%)
Pré-Abertura: 06:21AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA251219C000050002024-06-12 3:41PM EDT5.0073.000.000.000.00-1000.00%
BABA251219C000100002024-03-22 9:30AM EDT10.0066.0856.5061.500.00-110.00%
BABA251219C000150002024-01-04 12:11PM EDT15.0061.4055.5060.000.00-240.00%
BABA251219C000200002024-05-14 2:05PM EDT20.0059.000.000.000.00-1000.00%
BABA251219C000250002024-04-18 2:07PM EDT25.0045.2662.0066.950.00-14156.16%
BABA251219C000300002024-05-17 10:52AM EDT30.0061.000.000.000.00-2100.00%
BABA251219C000350002024-05-13 1:37PM EDT35.0051.6042.5046.850.00-11551.95%
BABA251219C000400002024-06-04 3:25PM EDT40.0040.600.000.000.00-3000.00%
BABA251219C000450002024-06-05 10:11AM EDT45.0037.440.000.000.00-100.00%
BABA251219C000500002024-06-11 9:37AM EDT50.0033.000.000.000.00-100.00%
BABA251219C000550002024-06-11 1:35PM EDT55.0028.580.000.000.00-200.00%
BABA251219C000600002024-06-10 9:39AM EDT60.0026.200.000.000.00-1000.00%
BABA251219C000650002024-06-12 3:59PM EDT65.0021.970.000.000.00-100.00%
BABA251219C000700002024-06-07 2:36PM EDT70.0019.880.000.000.00-400.00%
BABA251219C000725002024-06-03 10:18AM EDT72.5018.750.000.000.00-300.00%
BABA251219C000750002024-06-07 1:53PM EDT75.0017.500.000.000.00-200.00%
BABA251219C000775002024-06-12 10:49AM EDT77.5016.600.000.000.00-400.00%
BABA251219C000800002024-06-11 3:08PM EDT80.0014.900.000.000.00-800.39%
BABA251219C000825002024-06-11 3:02PM EDT82.5013.950.000.000.00-201.56%
BABA251219C000850002024-06-11 3:26PM EDT85.0012.150.000.000.00-301.56%
BABA251219C000875002024-06-05 10:55AM EDT87.5011.900.000.000.00-101.56%
BABA251219C000900002024-06-12 11:51AM EDT90.0011.150.000.000.00-303.13%
BABA251219C000950002024-06-12 1:24PM EDT95.009.700.000.000.00-103.13%
BABA251219C001000002024-06-12 3:29PM EDT100.008.400.000.000.00-16303.13%
BABA251219C001050002024-06-11 1:07PM EDT105.007.250.000.000.00-106.25%
BABA251219C001100002024-06-12 1:43PM EDT110.006.250.000.000.00-4906.25%
BABA251219C001150002024-06-11 3:57PM EDT115.005.400.000.000.00-9706.25%
BABA251219C001200002024-06-12 3:59PM EDT120.004.680.000.000.00-806.25%
BABA251219C001250002024-06-07 3:48PM EDT125.004.200.000.000.00-206.25%
BABA251219C001300002024-06-12 9:49AM EDT130.003.520.000.000.00-7106.25%
BABA251219C001350002024-06-03 12:45PM EDT135.003.220.000.000.00-1012.50%
BABA251219C001400002024-06-07 1:12PM EDT140.002.790.000.000.00-5012.50%
BABA251219C001450002024-06-04 9:33AM EDT145.002.600.000.000.00-1012.50%
BABA251219C001500002024-06-12 9:49AM EDT150.002.100.000.000.00-71012.50%
BABA251219C001550002024-06-06 11:30AM EDT155.002.000.000.000.00-1012.50%
BABA251219C001600002024-06-05 12:39PM EDT160.001.850.000.000.00-6012.50%
BABA251219C001650002024-06-12 3:41PM EDT165.001.450.000.000.00-21012.50%
BABA251219C001700002024-06-12 3:18PM EDT170.001.310.000.000.00-10012.50%
BABA251219C001750002024-06-11 3:19PM EDT175.001.200.000.000.00-1012.50%
BABA251219C001800002024-06-11 2:17PM EDT180.001.020.000.000.00-62012.50%
BABA251219C001850002024-06-07 3:39PM EDT185.000.960.000.000.00-1012.50%
BABA251219C001900002024-06-05 9:30AM EDT190.000.960.000.000.00-2012.50%
BABA251219C001950002024-06-04 3:18PM EDT195.000.780.000.000.00-1012.50%
BABA251219C002000002024-06-12 2:11PM EDT200.000.730.000.000.00-16012.50%
BABA251219C002100002024-06-06 9:33AM EDT210.000.850.000.000.00-1012.50%
BABA251219C002200002024-06-12 3:09PM EDT220.000.450.000.000.00-2012.50%
Opções de vendapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA251219P000050002024-06-12 9:30AM EDT5.000.010.000.000.00-20050.00%
BABA251219P000100002024-05-17 1:38PM EDT10.000.010.000.000.00-1025.00%
BABA251219P000150002024-04-30 2:27PM EDT15.000.120.005.000.00-270115.23%
BABA251219P000200002024-05-16 1:51PM EDT20.000.200.000.000.00-2025.00%
BABA251219P000250002024-05-30 1:27PM EDT25.000.240.000.000.00-2025.00%
BABA251219P000300002024-06-07 3:35PM EDT30.000.350.000.000.00-5012.50%
BABA251219P000350002024-05-21 9:50AM EDT35.000.610.000.000.00-1012.50%
BABA251219P000400002024-05-16 3:48PM EDT40.000.830.000.000.00-4012.50%
BABA251219P000450002024-06-03 10:36AM EDT45.001.650.000.000.00-1012.50%
BABA251219P000500002024-05-15 1:32PM EDT50.002.430.000.000.00-306.25%
BABA251219P000550002024-06-12 2:32PM EDT55.003.150.000.000.00-206.25%
BABA251219P000600002024-06-11 11:09AM EDT60.004.460.000.000.00-106.25%
BABA251219P000650002024-06-10 10:08AM EDT65.005.900.000.000.00-103.13%
BABA251219P000700002024-06-12 12:55PM EDT70.008.000.000.000.00-1001.56%
BABA251219P000725002024-06-10 1:16PM EDT72.508.990.000.000.00-101.56%
BABA251219P000750002024-06-12 1:14PM EDT75.0010.100.000.000.00-1000.78%
BABA251219P000775002024-06-11 1:02PM EDT77.5011.680.000.000.00-300.20%
BABA251219P000800002024-06-12 10:45AM EDT80.0012.770.000.000.00-2300.00%
BABA251219P000825002024-05-17 9:38AM EDT82.5011.730.000.000.00-600.00%
BABA251219P000850002024-06-06 11:50AM EDT85.0015.400.000.000.00-100.00%
BABA251219P000875002024-06-10 11:30AM EDT87.5016.920.000.000.00-100.00%
BABA251219P000900002024-05-31 3:09PM EDT90.0018.910.000.000.00-300.00%
BABA251219P000950002024-06-10 2:44PM EDT95.0021.440.000.000.00-200.00%
BABA251219P001000002024-06-04 11:16AM EDT100.0026.000.000.000.00-100.00%
BABA251219P001050002024-05-16 2:08PM EDT105.0026.040.000.000.00-300.00%
BABA251219P001100002024-05-22 10:47AM EDT110.0030.800.000.000.00-100.00%
BABA251219P001150002024-05-20 11:46AM EDT115.0031.730.000.000.00-400.00%
BABA251219P001200002024-06-12 3:49PM EDT120.0043.050.000.000.00-800.00%
BABA251219P001250002024-05-20 12:00PM EDT125.0039.610.000.000.00-400.00%
BABA251219P001300002024-06-07 2:36PM EDT130.0052.450.000.000.00-100.00%
BABA251219P001350002024-05-21 3:33PM EDT135.0050.040.000.000.00-1400.00%
BABA251219P001400002024-01-08 11:21AM EDT140.0068.0665.0068.000.00-3050.98%
BABA251219P001450002024-01-08 10:32AM EDT145.0073.550.000.000.00-100.00%
BABA251219P001500002023-12-21 11:25AM EDT150.0075.1078.0083.000.00-1061.79%
BABA251219P001550002023-08-10 12:03PM EDT155.0058.5064.4566.200.00-1020.00%
BABA251219P001600002024-04-03 10:39AM EDT160.0087.4277.9080.900.00-100.00%
BABA251219P001650002023-09-13 12:40PM EDT165.0077.1580.2083.000.00-100.00%
BABA251219P001700002024-03-19 11:22AM EDT170.0096.9499.25102.750.00-10069.02%
BABA251219P001750002023-11-08 10:48AM EDT175.0090.00101.85104.900.00-1062.22%
BABA251219P001800002024-05-15 9:46AM EDT180.0099.930.000.000.00-200.00%
BABA251219P001900002024-05-31 10:59AM EDT190.00113.000.000.000.00-100.00%
BABA251219P001950002024-04-26 1:29PM EDT195.00119.45112.00116.400.00-200.00%
BABA251219P002000002024-03-25 1:33PM EDT200.00128.40123.90127.000.00-2056.98%
BABA251219P002100002023-09-14 9:31AM EDT210.00121.21123.90128.500.00-100.00%
BABA251219P002200002024-05-20 9:36AM EDT220.00132.500.000.000.00-200.00%