Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
74,55+1,20 (+1,64%)
No fechamento: 04:00PM EDT
74,12 -0,43 (-0,58%)
Pós-fechamento: 05:07PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:95.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240621C000950002024-06-12 3:31PM EDT2024-06-210.010.000.000.00-8533,30250.00%
BABA240628C000950002024-06-17 3:52PM EDT2024-06-280.020.010.04-0.01-33.33%3156.25%
BABA240705C000950002024-06-12 1:14PM EDT2024-07-050.120.000.000.00-3947925.00%
BABA240712C000950002024-06-12 10:06AM EDT2024-07-120.190.000.000.00-110225.00%
BABA240719C000950002024-06-17 2:27PM EDT2024-07-190.110.060.120.00-1224242.58%
BABA240726C000950002024-06-12 3:30PM EDT2024-07-260.270.000.000.00-43612.50%
BABA240816C000950002024-06-17 11:40AM EDT2024-08-160.480.450.49+0.06+14.29%20741.50%
BABA240920C000950002024-06-17 11:46AM EDT2024-09-200.700.901.10-0.12-14.63%218941.13%
BABA241018C000950002024-06-17 1:55PM EDT2024-10-181.351.251.37+0.15+12.50%23638.76%
BABA241115C000950002024-06-12 3:53PM EDT2024-11-152.620.000.000.00-401,1526.25%
BABA241220C000950002024-06-17 12:15PM EDT2024-12-202.452.252.50+0.20+8.89%3239.09%
BABA250117C000950002024-06-17 2:42PM EDT2025-01-172.822.413.10+0.23+8.88%231339.77%
BABA250321C000950002024-06-12 2:21PM EDT2025-03-215.010.000.000.00-309366.25%
BABA250620C000950002024-06-14 3:10PM EDT2025-06-205.054.305.750.00-6340.45%
BABA250919C000950002024-06-12 2:36PM EDT2025-09-198.050.000.000.00-114766.25%
BABA251219C000950002024-06-12 1:24PM EDT2025-12-199.700.000.000.00-14133.13%
BABA260116C000950002024-06-12 12:50PM EDT2026-01-1610.200.000.000.00-101,9983.13%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240621P000950002024-06-11 3:53PM EDT2024-06-2117.990.000.000.00-1314840.00%
BABA240628P000950002024-05-13 10:54AM EDT2024-06-2811.9116.0018.500.00-110.00%
BABA240705P000950002024-06-11 1:03PM EDT2024-07-0518.150.000.000.00-450.00%
BABA240719P000950002024-06-11 9:45AM EDT2024-07-1917.400.000.000.00-202000.00%
BABA240816P000950002024-06-17 11:58AM EDT2024-08-1620.5620.0520.90-0.67-3.16%31040.72%
BABA240920P000950002024-06-17 10:46AM EDT2024-09-2020.6220.4521.10-0.58-2.74%36435.52%
BABA241018P000950002024-06-11 2:33PM EDT2024-10-1818.500.000.000.00-201030.00%
BABA241115P000950002024-06-11 1:59PM EDT2024-11-1519.000.000.000.00-252440.00%
BABA241220P000950002024-06-11 3:46PM EDT2024-12-2019.060.000.000.00-61,5580.00%
BABA250117P000950002024-06-14 3:53PM EDT2025-01-1722.3320.6522.500.00-10533.85%
BABA250321P000950002024-05-20 3:25PM EDT2025-03-2114.050.000.000.00-342100.00%
BABA250620P000950002024-06-11 11:47AM EDT2025-06-2020.510.000.000.00-11,1220.00%
BABA250919P000950002024-05-23 9:51AM EDT2025-09-1919.660.000.000.00--10.00%
BABA251219P000950002024-06-10 2:44PM EDT2025-12-1921.440.000.000.00-22820.00%
BABA260116P000950002024-06-04 1:28PM EDT2026-01-1622.590.000.000.00-18770.00%