Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
76,64+1,37 (+1,82%)
No fechamento: 04:00PM EDT
76,68 +0,04 (+0,05%)
Pós-fechamento: 06:52PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240726C000500002024-07-05 3:39PM EDT50.0024.7025.5527.000.00-18225.39%
BABA240726C000550002024-07-16 2:59PM EDT55.0023.6521.3022.050.00-134123.44%
BABA240726C000600002024-07-19 11:39AM EDT60.0015.4215.6017.800.00-177101.95%
BABA240726C000620002024-07-11 9:38AM EDT62.0015.8014.1515.850.00-1513127.54%
BABA240726C000630002024-07-19 3:39PM EDT63.0012.6012.6514.350.00-10144.14%
BABA240726C000640002024-07-19 3:39PM EDT64.0011.6011.5013.800.00-2260.94%
BABA240726C000650002024-07-22 10:31AM EDT65.0011.6810.9513.10+1.23+11.77%10106.64%
BABA240726C000660002024-07-19 11:30AM EDT66.009.4710.2010.950.00-1293.75%
BABA240726C000670002024-06-27 10:53AM EDT67.006.508.6510.800.00-1165.04%
BABA240726C000680002024-07-12 11:58AM EDT68.0011.918.408.950.00-181250.78%
BABA240726C000690002024-07-19 3:57PM EDT69.007.707.258.80+1.15+17.56%17476.47%
BABA240726C000700002024-07-22 2:59PM EDT70.006.965.657.85+1.38+24.73%72175105.18%
BABA240726C000710002024-07-22 1:57PM EDT71.006.265.605.95-0.14-2.19%24257.13%
BABA240726C000720002024-07-22 3:42PM EDT72.004.953.755.85+1.30+35.62%45085.69%
BABA240726C000730002024-07-22 11:15AM EDT73.003.903.054.45+1.04+36.36%217261.82%
BABA240726C000740002024-07-22 3:41PM EDT74.002.942.783.00+0.82+38.68%28390735.99%
BABA240726C000750002024-07-22 2:58PM EDT75.002.141.822.18+0.64+42.67%6251,57833.45%
BABA240726C000760002024-07-22 3:58PM EDT76.001.471.331.50+0.47+47.00%1,1122,68332.32%
BABA240726C000770002024-07-22 3:54PM EDT77.000.950.930.97+0.26+37.68%2,3121,34731.84%
BABA240726C000780002024-07-22 3:57PM EDT78.000.610.570.61+0.16+35.56%4,811032.32%
BABA240726C000790002024-07-22 3:57PM EDT79.000.370.360.38+0.08+27.59%3,9683,93433.35%
BABA240726C000800002024-07-22 3:59PM EDT80.000.230.210.23+0.03+15.00%17,59816,95834.38%
BABA240726C000810002024-07-22 3:59PM EDT81.000.140.130.14+0.01+7.69%8555,30035.55%
BABA240726C000820002024-07-22 3:59PM EDT82.000.090.070.090.00-1,3711,74237.31%
BABA240726C000830002024-07-22 3:53PM EDT83.000.050.040.06+0.02+66.67%2,0951,29539.06%
BABA240726C000840002024-07-22 3:06PM EDT84.000.030.030.04-0.01-25.00%11177140.63%
BABA240726C000850002024-07-22 3:58PM EDT85.000.020.020.03-0.01-33.33%2573,13642.97%
BABA240726C000860002024-07-22 12:56PM EDT86.000.010.010.03-0.02-66.67%491,64747.27%
BABA240726C000870002024-07-22 3:26PM EDT87.000.020.010.03-0.04-66.67%7428951.17%
BABA240726C000880002024-07-22 3:58PM EDT88.000.020.000.020.00-76050552.34%
BABA240726C000890002024-07-22 1:49PM EDT89.000.010.000.02-0.01-50.00%531151.56%
BABA240726C000900002024-07-22 3:14PM EDT90.000.010.000.01-0.01-50.00%61685550.00%
BABA240726C000910002024-06-11 12:28PM EDT91.000.490.000.000.00-51925.00%
BABA240726C000950002024-07-22 3:04PM EDT95.000.010.000.010.00-19065.63%
BABA240726C001000002024-07-22 2:30PM EDT100.000.010.000.010.00-4078.13%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240726P000500002024-07-03 10:28AM EDT50.000.140.000.010.00--3125.00%
BABA240726P000550002024-07-19 1:46PM EDT55.000.020.000.200.00-20143.75%
BABA240726P000600002024-07-22 9:30AM EDT60.000.020.000.01+0.01+100.00%115475.00%
BABA240726P000620002024-07-22 1:48PM EDT62.000.010.000.02-0.02-66.67%65921471.88%
BABA240726P000630002024-07-22 2:52PM EDT63.000.010.000.02-0.04-80.00%1,3121065.63%
BABA240726P000640002024-07-22 2:38PM EDT64.000.020.000.22-0.02-50.00%20087.11%
BABA240726P000650002024-07-22 12:44PM EDT65.000.030.000.09-0.02-40.00%20130269.53%
BABA240726P000660002024-07-22 2:44PM EDT66.000.010.010.03-0.04-80.00%6515357.03%
BABA240726P000670002024-07-22 2:39PM EDT67.000.030.010.03-0.02-40.00%37051.56%
BABA240726P000680002024-07-22 3:44PM EDT68.000.020.010.04-0.05-71.43%60051.95%
BABA240726P000690002024-07-22 3:48PM EDT69.000.020.020.04-0.06-75.00%4846746.48%
BABA240726P000700002024-07-22 3:49PM EDT70.000.040.030.09-0.09-69.23%6403,66047.66%
BABA240726P000710002024-07-22 2:38PM EDT71.000.050.050.08-0.11-68.75%16040.63%
BABA240726P000720002024-07-22 3:57PM EDT72.000.070.070.11-0.18-72.00%8901,54737.21%
BABA240726P000730002024-07-22 3:57PM EDT73.000.120.120.15-0.28-70.00%4542,36233.40%
BABA240726P000740002024-07-22 3:52PM EDT74.000.220.220.23-0.47-68.12%5231,51930.42%
BABA240726P000750002024-07-22 3:57PM EDT75.000.410.350.52-0.69-62.73%9793,48132.76%
BABA240726P000760002024-07-22 3:59PM EDT76.000.740.730.86-0.82-52.56%9163,24332.32%
BABA240726P000770002024-07-22 3:59PM EDT77.001.241.051.27-1.04-45.61%33777830.13%
BABA240726P000780002024-07-22 2:44PM EDT78.001.791.692.08-1.19-39.93%57484535.65%
BABA240726P000790002024-07-22 11:41AM EDT79.002.342.442.79-1.51-39.22%1738635.16%
BABA240726P000800002024-07-22 3:01PM EDT80.003.303.453.60-1.50-31.25%40034.86%
BABA240726P000810002024-07-22 9:59AM EDT81.004.653.355.15-1.03-18.13%25464.06%
BABA240726P000820002024-07-22 12:42PM EDT82.005.005.306.25-1.71-25.48%71956.35%
BABA240726P000830002024-07-19 3:35PM EDT83.007.605.306.650.00-16056.35%
BABA240726P000840002024-07-19 3:43PM EDT84.006.936.357.55-1.70-19.70%43555.76%
BABA240726P000850002024-07-22 3:00PM EDT85.008.108.159.35-1.43-15.01%5973.73%
BABA240726P000860002024-07-22 1:57PM EDT86.008.878.2510.40-1.66-15.76%20109.28%
BABA240726P000870002024-07-22 9:30AM EDT87.0012.5010.1511.45+1.05+9.17%1187.89%
BABA240726P000880002024-07-22 11:38AM EDT88.0011.2510.2512.40-1.15-9.27%41122.17%
BABA240726P000890002024-07-19 12:04PM EDT89.0013.4511.2513.400.00-10128.32%
BABA240726P000900002024-07-22 11:38AM EDT90.0013.2512.4514.25+3.80+40.21%72127.54%
BABA240726P000950002024-07-16 12:42PM EDT95.0017.0017.9518.650.00-13116.80%
BABA240726P001000002024-07-15 3:43PM EDT100.0021.9023.2024.300.00-23146.48%