Mercado fechará em 2 hs

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
78,65+0,75 (+0,96%)
A partir de 02:00PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:95.00
Opções de comprapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240614C000950002024-06-12 9:43AM EDT2024-06-140.010.000.010.00-1891,59975.00%
BABA240621C000950002024-06-12 1:10PM EDT2024-06-210.020.010.02-0.01-33.33%8333,32148.05%
BABA240628C000950002024-06-12 12:56PM EDT2024-06-280.070.060.07-0.01-12.50%13555043.75%
BABA240705C000950002024-06-12 1:14PM EDT2024-07-050.120.050.11-0.06-33.33%3947639.75%
BABA240712C000950002024-06-12 10:06AM EDT2024-07-120.190.160.20-0.03-13.64%110239.16%
BABA240719C000950002024-06-12 1:27PM EDT2024-07-190.230.220.24+0.02+9.52%19512,12336.67%
BABA240726C000950002024-06-12 12:13PM EDT2024-07-260.290.290.45-0.07-19.44%33438.92%
BABA240816C000950002024-06-12 12:25PM EDT2024-08-160.760.780.81-0.04-5.00%2134,53237.67%
BABA240920C000950002024-06-12 12:41PM EDT2024-09-201.411.371.43+0.02+1.44%16515,01636.57%
BABA241018C000950002024-06-12 1:03PM EDT2024-10-181.851.831.92+0.06+3.35%1710,14536.06%
BABA241115C000950002024-06-12 1:26PM EDT2024-11-152.642.632.71+0.05+1.93%331,13837.61%
BABA241220C000950002024-06-12 9:40AM EDT2024-12-203.263.203.35+0.09+2.84%113,79537.38%
BABA250117C000950002024-06-12 12:49PM EDT2025-01-173.653.653.75+0.10+2.82%199,26836.82%
BABA250321C000950002024-06-12 12:51PM EDT2025-03-214.984.905.15-0.12-2.35%2093238.07%
BABA250620C000950002024-06-11 11:46AM EDT2025-06-206.726.557.00+0.07+1.05%11,07139.28%
BABA250919C000950002024-06-12 9:35AM EDT2025-09-198.008.059.40-0.15-1.84%147042.16%
BABA251219C000950002024-06-12 1:24PM EDT2025-12-199.709.559.95-0.25-2.51%141340.00%
BABA260116C000950002024-06-12 12:50PM EDT2026-01-1610.209.9010.35+0.20+2.00%101,98840.04%
Opções de vendapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240614P000950002024-06-04 3:25PM EDT2024-06-1417.5317.2517.450.00-28188.48%
BABA240621P000950002024-06-11 3:53PM EDT2024-06-2117.9917.2017.450.00-131484102.44%
BABA240628P000950002024-05-13 10:54AM EDT2024-06-2811.9117.3017.450.00-1179.79%
BABA240705P000950002024-06-11 1:03PM EDT2024-07-0518.1517.3017.450.00-4567.14%
BABA240719P000950002024-06-11 9:45AM EDT2024-07-1917.4017.3017.500.00-2020053.78%
BABA240816P000950002024-06-04 3:25PM EDT2024-08-1618.0817.4017.75+0.08+0.44%235044.92%
BABA240920P000950002024-06-04 9:57AM EDT2024-09-2017.7017.7018.000.00-1062638.51%
BABA241018P000950002024-06-11 2:33PM EDT2024-10-1818.5017.9018.100.00-2010334.84%
BABA241115P000950002024-06-11 1:59PM EDT2024-11-1519.0018.2518.500.00-2524434.19%
BABA241220P000950002024-06-11 3:46PM EDT2024-12-2019.0618.5018.800.00-61,55832.62%
BABA250117P000950002024-06-11 3:59PM EDT2025-01-1719.3518.6519.000.00-105,13231.49%
BABA250321P000950002024-05-20 3:25PM EDT2025-03-2114.0518.3519.650.00-3421030.60%
BABA250620P000950002024-06-11 11:47AM EDT2025-06-2020.5120.0520.500.00-11,12229.69%
BABA250919P000950002024-05-23 9:51AM EDT2025-09-1919.6621.0021.500.00--129.74%
BABA251219P000950002024-06-10 2:44PM EDT2025-12-1921.4420.9022.050.00-228228.72%
BABA260116P000950002024-06-04 1:28PM EDT2026-01-1622.5921.9022.450.00-187729.10%