Mercado fechará em 5 h 10 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
76,58+0,49 (+0,64%)
A partir de 10:50AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA260116C000050002024-06-12 3:57PM EDT5.0071.050.000.000.00-1,180240.00%
BABA260116C000100002024-06-12 3:57PM EDT10.0066.450.000.000.00-1,60090.00%
BABA260116C000150002024-06-12 3:59PM EDT15.0063.100.000.000.00-880.00%
BABA260116C000200002024-05-16 12:27PM EDT20.0067.000.000.000.00-1330.00%
BABA260116C000250002024-06-03 12:21PM EDT25.0053.700.000.000.00-4130.00%
BABA260116C000300002024-06-12 9:41AM EDT30.0049.200.000.000.00-112360.00%
BABA260116C000350002024-07-22 12:37PM EDT35.0044.2543.4044.500.00-2157.91%
BABA260116C000400002024-07-11 1:53PM EDT40.0041.4038.7540.450.00-15254.03%
BABA260116C000450002024-07-05 12:03PM EDT45.0033.4035.0036.000.00-1651.28%
BABA260116C000500002024-07-19 1:49PM EDT50.0030.2031.0531.950.00-313650.49%
BABA260116C000550002024-07-11 11:05AM EDT55.0029.5527.3028.750.00-1850.11%
BABA260116C000600002024-07-16 3:30PM EDT60.0025.8023.9024.600.00-710645.53%
BABA260116C000650002024-07-18 3:10PM EDT65.0021.1020.7521.500.00-42544.20%
BABA260116C000675002024-06-21 11:06AM EDT67.5018.7516.5021.000.00-1546.49%
BABA260116C000700002024-07-23 10:54AM EDT70.0017.5017.2019.200.00-314044.59%
BABA260116C000725002024-07-23 9:52AM EDT72.5016.2515.7517.200.00-130642.04%
BABA260116C000750002024-07-24 9:38AM EDT75.0015.5015.4515.95+0.15+0.98%41,50041.53%
BABA260116C000775002024-07-23 3:32PM EDT77.5014.3013.8015.100.00-105241.97%
BABA260116C000800002024-07-23 2:50PM EDT80.0013.2513.3013.850.00-454941.14%
BABA260116C000825002024-07-15 3:32PM EDT82.5013.7511.2512.800.00-13418740.71%
BABA260116C000850002024-07-23 12:22PM EDT85.0011.3511.3512.700.00-321442.69%
BABA260116C000875002024-06-12 10:50AM EDT87.5012.500.000.000.00-11983.13%
BABA260116C000900002024-07-23 9:30AM EDT90.0010.008.9010.150.00-124939.90%
BABA260116C000950002024-07-18 2:30PM EDT95.008.708.308.600.00-10224839.27%
BABA260116C001000002024-07-23 3:54PM EDT100.007.007.007.700.00-82,74639.96%
BABA260116C001050002024-07-23 12:43PM EDT105.005.825.006.400.00-125439.08%
BABA260116C001100002024-07-22 3:01PM EDT110.005.455.055.500.00-545938.95%
BABA260116C001150002024-07-23 2:01PM EDT115.004.454.354.850.00-1229439.23%
BABA260116C001200002024-07-23 11:05AM EDT120.003.703.704.000.00-22,03238.51%
BABA260116C001250002024-07-23 11:41AM EDT125.003.152.973.600.00-1521,98939.04%
BABA260116C001300002024-07-24 9:43AM EDT130.002.802.563.05+0.08+2.94%31,38038.76%
BABA260116C001350002024-06-11 2:00PM EDT135.003.350.000.000.00-260712.50%
BABA260116C001400002024-06-12 3:30PM EDT140.002.960.000.000.00-22,04212.50%
BABA260116C001450002024-06-10 10:39AM EDT145.002.800.000.000.00-245712.50%
BABA260116C001500002024-06-12 1:28PM EDT150.002.280.000.000.00-564,86712.50%
BABA260116C001550002024-06-11 2:46PM EDT155.001.900.000.000.00-32,66712.50%
BABA260116C001600002024-06-11 1:16PM EDT160.001.820.000.000.00-161,52412.50%
BABA260116C001650002024-06-11 12:34PM EDT165.001.620.000.000.00-11,43112.50%
BABA260116C001700002024-06-11 1:24PM EDT170.001.540.000.000.00-321,80712.50%
BABA260116C001750002024-06-11 1:08PM EDT175.001.310.000.000.00-148412.50%
BABA260116C001800002024-06-12 3:35PM EDT180.001.160.000.000.00-2057,34612.50%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA260116P000050002024-06-07 11:55AM EDT5.000.050.000.000.00-1,0001,58850.00%
BABA260116P000100002024-06-05 3:23PM EDT10.000.070.000.000.00-27625.00%
BABA260116P000150002024-05-02 9:33AM EDT15.000.100.020.430.00-13367.19%
BABA260116P000200002024-05-01 2:19PM EDT20.000.300.000.800.00-326961.33%
BABA260116P000250002024-05-15 1:25PM EDT25.000.240.000.000.00-27625.00%
BABA260116P000300002024-05-29 1:25PM EDT30.000.450.000.000.00-2027412.50%
BABA260116P000350002024-05-31 12:23PM EDT35.000.750.000.000.00-356012.50%
BABA260116P000400002024-07-17 10:18AM EDT40.000.750.001.900.00-1146.42%
BABA260116P000450002024-07-17 9:35AM EDT45.001.251.091.320.00-127435.50%
BABA260116P000500002024-07-22 11:15AM EDT50.001.931.732.060.00-4382934.40%
BABA260116P000550002024-07-22 2:50PM EDT55.002.842.592.990.00-831,06733.08%
BABA260116P000600002024-07-22 11:21AM EDT60.004.162.324.400.00-183332.65%
BABA260116P000650002024-07-17 2:13PM EDT65.005.755.455.800.00-568431.07%
BABA260116P000675002024-07-08 2:11PM EDT67.507.756.406.850.00--2531.04%
BABA260116P000700002024-07-23 11:29AM EDT70.007.807.357.650.00-237530.01%
BABA260116P000725002024-07-18 12:21PM EDT72.508.878.158.850.00-38229.91%
BABA260116P000750002024-07-24 9:33AM EDT75.009.909.6510.00-0.10-1.00%248529.41%
BABA260116P000775002024-07-23 11:42AM EDT77.5011.3510.8012.300.00-14215531.82%
BABA260116P000800002024-07-24 9:46AM EDT80.0012.3512.1512.90-0.35-2.76%11,22729.36%
BABA260116P000825002024-07-11 11:24AM EDT82.5013.5013.7014.750.00-193,92730.08%
BABA260116P000850002024-07-11 1:31PM EDT85.0014.6014.9015.700.00-7111828.15%
BABA260116P000875002024-06-11 2:42PM EDT87.5017.700.000.000.00-541020.00%
BABA260116P000900002024-07-02 2:40PM EDT90.0020.3518.1018.950.00-1927.28%
BABA260116P000950002024-06-04 1:28PM EDT95.0022.590.000.000.00-18770.00%
BABA260116P001000002024-07-17 3:59PM EDT100.0025.7025.3027.100.00-22528.08%
BABA260116P001050002024-07-12 9:41AM EDT105.0026.8029.5030.400.00-14,03524.56%
BABA260116P001100002024-06-25 3:56PM EDT110.0036.2533.7534.450.00-2322.29%
BABA260116P001150002024-06-28 10:01AM EDT115.0042.9537.5039.150.00-21622.32%
BABA260116P001200002024-07-23 2:59PM EDT120.0043.7642.9543.650.00-161919.43%
BABA260116P001250002024-07-22 11:52AM EDT125.0048.2547.2050.500.00-11033.02%
BABA260116P001300002024-06-24 9:40AM EDT130.0055.0051.0056.000.00-16036.93%
BABA260116P001350002024-04-19 10:50AM EDT135.0066.2347.8549.450.00-600.00%
BABA260116P001400002024-06-07 2:55PM EDT140.0062.000.000.000.00-130.00%
BABA260116P001450002024-05-14 10:47AM EDT145.0067.000.000.000.00-110.00%
BABA260116P001500002024-05-02 1:49PM EDT150.0068.8270.0075.000.00-1038.09%
BABA260116P001550002023-10-31 10:23AM EDT155.0072.950.000.000.00--00.00%
BABA260116P001600002024-06-07 2:01PM EDT160.0082.500.000.000.00-220.00%
BABA260116P001650002023-10-27 10:00AM EDT165.0081.5085.9088.100.00-300.00%
BABA260116P001700002024-02-05 4:06PM EDT170.0095.1094.3097.950.00--056.29%
BABA260116P001750002024-02-12 11:00AM EDT175.00101.3095.6599.700.00-1042.08%
BABA260116P001800002024-06-12 1:10PM EDT180.00102.300.000.000.00-3730.00%