Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
79,99+0,93 (+1,18%)
No fechamento: 04:05PM EDT
80,08 +0,09 (+0,11%)
Pós-fechamento: 06:41PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220930C000450002022-09-30 10:06AM EDT45.0034.7734.8535.30+1.82+5.52%216507.81%
BABA220930C000500002022-09-29 11:06AM EDT50.0027.4029.8530.300.00-34423.44%
BABA220930C000550002022-09-28 10:56AM EDT55.0025.1024.8525.300.00-3529346.88%
BABA220930C000600002022-09-30 10:01AM EDT60.0019.8019.9020.25+1.55+8.49%5163275.00%
BABA220930C000650002022-09-29 2:25PM EDT65.0013.2014.8515.350.00-36217.19%
BABA220930C000680002022-09-26 12:57PM EDT68.0011.5511.8512.200.00-47146.88%
BABA220930C000690002022-09-30 10:48AM EDT69.0011.8710.9011.30+1.82+18.11%13164.06%
BABA220930C000700002022-09-30 12:30PM EDT70.0010.959.9010.35+2.38+27.77%1451157.03%
BABA220930C000710002022-09-30 1:56PM EDT71.009.708.909.30+0.77+8.62%22137.50%
BABA220930C000720002022-09-30 10:52AM EDT72.008.767.908.30+0.96+12.31%48124.22%
BABA220930C000730002022-09-30 3:45PM EDT73.007.706.957.20-0.55-6.67%424105.47%
BABA220930C000740002022-09-30 10:48AM EDT74.006.875.906.25+1.92+38.79%405992.58%
BABA220930C000750002022-09-30 3:57PM EDT75.005.004.905.35+1.45+40.85%8281988.67%
BABA220930C000760002022-09-30 3:48PM EDT76.004.753.904.40+1.35+39.71%6425278.13%
BABA220930C000770002022-09-30 3:49PM EDT77.003.752.883.15+1.30+53.06%7344663.09%
BABA220930C000780002022-09-30 3:58PM EDT78.002.051.912.76+0.24+13.26%1,9762,04363.87%
BABA220930C000790002022-09-30 3:59PM EDT79.000.990.891.19-0.29-22.66%2,9121,53933.79%
BABA220930C000800002022-09-30 3:59PM EDT80.000.130.060.18-0.67-83.75%14,5635,91311.04%
BABA220930C000810002022-09-30 3:51PM EDT81.000.020.000.01-0.46-95.83%9,4332,95314.06%
BABA220930C000820002022-09-30 3:45PM EDT82.000.010.000.01-0.26-96.30%7,1878,25924.22%
BABA220930C000830002022-09-30 3:49PM EDT83.000.010.000.01-0.15-93.75%3,1833,20134.38%
BABA220930C000840002022-09-30 3:35PM EDT84.000.010.000.01-0.08-88.89%2,7182,63443.75%
BABA220930C000850002022-09-30 3:40PM EDT85.000.010.000.01-0.06-85.71%7228,79651.56%
BABA220930C000860002022-09-30 3:51PM EDT86.000.010.000.01-0.04-80.00%7443,26856.25%
BABA220930C000870002022-09-30 3:07PM EDT87.000.010.000.01-0.02-66.67%2112,73262.50%
BABA220930C000880002022-09-30 3:45PM EDT88.000.010.000.01-0.02-66.67%921,88671.88%
BABA220930C000890002022-09-30 3:59PM EDT89.000.010.000.01-0.01-50.00%441,62578.13%
BABA220930C000900002022-09-30 3:24PM EDT90.000.010.000.00-0.01-50.00%665,42550.00%
BABA220930C000910002022-09-30 3:40PM EDT91.000.010.000.01-0.01-50.00%41,28293.75%
BABA220930C000920002022-09-30 3:12PM EDT92.000.010.000.01-0.01-50.00%71,68598.44%
BABA220930C000930002022-09-30 3:20PM EDT93.000.010.000.010.00-221,148106.25%
BABA220930C000940002022-09-30 1:55PM EDT94.000.010.010.010.00-10811121.88%
BABA220930C000950002022-09-30 3:20PM EDT95.000.010.000.010.00-763,226118.75%
BABA220930C000960002022-09-30 2:06PM EDT96.000.010.000.010.00-122,621125.00%
BABA220930C000970002022-09-30 3:18PM EDT97.000.010.000.74-0.01-50.00%21,235251.95%
BABA220930C000980002022-09-30 3:45PM EDT98.000.010.000.010.00-61,594137.50%
BABA220930C000990002022-09-30 9:42AM EDT99.000.010.000.010.00-10441143.75%
BABA220930C001000002022-09-30 3:18PM EDT100.000.010.000.010.00-165,766150.00%
BABA220930C001010002022-09-28 2:00PM EDT101.000.010.000.010.00-128964156.25%
BABA220930C001020002022-09-30 10:35AM EDT102.000.010.000.010.00-1295162.50%
BABA220930C001030002022-09-30 3:18PM EDT103.000.010.000.01-0.02-66.67%1208168.75%
BABA220930C001040002022-09-29 9:37AM EDT104.000.010.000.010.00-1431175.00%
BABA220930C001050002022-09-29 1:50PM EDT105.000.010.000.010.00-73,360181.25%
BABA220930C001060002022-09-29 3:57PM EDT106.000.010.000.010.00-2167187.50%
BABA220930C001070002022-09-26 3:14PM EDT107.000.020.000.010.00-48231193.75%
BABA220930C001080002022-09-26 9:50AM EDT108.000.020.000.010.00-211,844193.75%
BABA220930C001100002022-09-30 3:18PM EDT110.000.010.000.010.00-33,488206.25%
BABA220930C001150002022-09-29 12:40PM EDT115.000.010.000.010.00-21,191231.25%
BABA220930C001200002022-09-29 12:40PM EDT120.000.010.000.010.00-1715256.25%
BABA220930C001250002022-09-28 1:57PM EDT125.000.010.000.010.00-41,326281.25%
BABA220930C001300002022-09-26 10:33AM EDT130.000.010.000.010.00-11439300.00%
BABA220930C001350002022-09-26 9:46AM EDT135.000.010.000.010.00-10266325.00%
BABA220930C001400002022-09-13 12:01PM EDT140.000.030.000.010.00-332343.75%
BABA220930C001450002022-09-13 3:19PM EDT145.000.020.000.010.00-212362.50%
BABA220930C001500002022-09-21 9:35AM EDT150.000.020.000.010.00-19387.50%
BABA220930C001550002022-08-26 9:30AM EDT155.000.100.000.030.00-11437.50%
BABA220930C001600002022-09-28 2:50PM EDT160.000.010.000.010.00-10254412.50%
BABA220930C001650002022-09-08 10:53AM EDT165.000.030.000.010.00-24437.50%
BABA220930C001700002022-09-07 3:56PM EDT170.000.020.000.010.00-27450.00%
BABA220930C001750002022-09-12 3:50PM EDT175.000.010.000.010.00-14462.50%
Opções de vendapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220930P000450002022-09-28 9:50AM EDT45.000.020.000.010.00-10746375.00%
BABA220930P000500002022-09-28 12:00PM EDT50.000.010.000.010.00-1505306.25%
BABA220930P000550002022-09-27 3:50PM EDT55.000.010.000.010.00-10197250.00%
BABA220930P000600002022-09-28 2:41PM EDT60.000.010.000.010.00-1394193.75%
BABA220930P000650002022-09-30 3:43PM EDT65.000.010.000.010.00-662,188143.75%
BABA220930P000660002022-09-30 10:48AM EDT66.000.010.000.010.00-187134.38%
BABA220930P000670002022-09-30 9:53AM EDT67.000.010.000.01-0.01-50.00%68119125.00%
BABA220930P000680002022-09-30 2:03PM EDT68.000.010.000.01-0.01-50.00%51,442115.63%
BABA220930P000690002022-09-30 10:48AM EDT69.000.010.000.03-0.01-50.00%3831120.31%
BABA220930P000700002022-09-30 3:24PM EDT70.000.010.000.01-0.01-50.00%565,25496.88%
BABA220930P000710002022-09-30 1:20PM EDT71.000.010.000.01-0.03-75.00%1798987.50%
BABA220930P000720002022-09-30 1:47PM EDT72.000.010.000.01-0.03-75.00%14684078.13%
BABA220930P000730002022-09-30 10:56AM EDT73.000.010.010.03-0.05-83.33%142,57182.81%
BABA220930P000740002022-09-30 12:57PM EDT74.000.010.000.01-0.09-90.00%13587759.38%
BABA220930P000750002022-09-30 3:20PM EDT75.000.030.000.01-0.12-80.00%5726,16350.00%
BABA220930P000760002022-09-30 3:28PM EDT76.000.010.000.01-0.24-96.00%2321,29545.31%
BABA220930P000770002022-09-30 3:32PM EDT77.000.010.000.01-0.42-97.67%1,1233,48635.16%
BABA220930P000780002022-09-30 3:52PM EDT78.000.010.000.01-0.70-98.59%2,4881,14425.00%
BABA220930P000790002022-09-30 3:59PM EDT79.000.030.000.01-1.08-97.30%2,5441,02814.06%
BABA220930P000800002022-09-30 3:59PM EDT80.000.070.040.12-1.61-95.83%7,7092,5646.84%
BABA220930P000810002022-09-30 3:59PM EDT81.000.990.761.10-1.36-57.87%2,39461924.61%
BABA220930P000820002022-09-30 3:48PM EDT82.001.301.302.12-1.86-58.86%48353841.41%
BABA220930P000830002022-09-30 3:58PM EDT83.003.022.303.10-1.58-34.35%23150552.15%
BABA220930P000840002022-09-30 3:56PM EDT84.003.953.754.10-1.42-26.44%13668464.45%
BABA220930P000850002022-09-30 3:59PM EDT85.005.034.805.10-1.78-26.14%3311,74775.78%
BABA220930P000860002022-09-30 3:28PM EDT86.005.565.806.10-2.34-29.62%2127787.11%
BABA220930P000870002022-09-30 2:13PM EDT87.006.376.807.10-1.80-22.03%3968897.66%
BABA220930P000880002022-09-30 3:34PM EDT88.007.387.658.10-2.57-25.83%131525108.20%
BABA220930P000890002022-09-30 1:37PM EDT89.008.218.859.10-1.79-17.90%15343118.36%
BABA220930P000900002022-09-30 3:57PM EDT90.009.909.8010.10-1.05-9.59%91742128.13%
BABA220930P000910002022-09-30 3:47PM EDT91.0010.3610.7511.10-3.09-22.97%27940137.50%
BABA220930P000920002022-09-30 3:10PM EDT92.0011.4011.8012.10-1.55-11.97%28169146.88%
BABA220930P000930002022-09-30 2:06PM EDT93.0012.6012.6513.10-1.35-9.68%8103156.25%
BABA220930P000940002022-09-30 11:38AM EDT94.0012.9513.7014.20-2.50-16.18%12393190.23%
BABA220930P000950002022-09-30 1:46PM EDT95.0014.3014.6015.10-1.62-10.18%1289173.83%
BABA220930P000960002022-09-30 10:59AM EDT96.0014.8015.7016.15-2.87-16.24%14197.27%
BABA220930P000970002022-09-27 2:08PM EDT97.0019.3516.7517.200.00-60218.36%
BABA220930P000980002022-09-30 10:07AM EDT98.0018.2317.7518.20-2.51-12.10%115227.34%
BABA220930P000990002022-09-27 12:07PM EDT99.0021.0018.8519.150.00-222223.44%
BABA220930P001000002022-09-29 10:29AM EDT100.0022.6719.6020.150.00-14232.03%
BABA220930P001010002022-09-28 10:24AM EDT101.0021.4520.7521.150.00-40240.23%
BABA220930P001020002022-09-27 10:26AM EDT102.0022.9021.7022.150.00-160248.44%
BABA220930P001030002022-09-27 10:08AM EDT103.0023.9522.6523.150.00-90256.25%
BABA220930P001040002022-09-28 12:28PM EDT104.0023.7023.5024.150.00-530264.06%
BABA220930P001050002022-09-30 9:42AM EDT105.0024.8524.7525.15-2.65-9.64%61271.88%
BABA220930P001060002022-09-21 10:15AM EDT106.0022.8025.7026.250.00-50307.81%
BABA220930P001070002022-09-16 11:39AM EDT107.0020.7526.6027.300.00-80327.34%
BABA220930P001080002022-09-21 2:33PM EDT108.0025.2527.7028.250.00--0323.44%
BABA220930P001100002022-09-23 3:04PM EDT110.0032.0529.4030.150.00-7800309.38%
BABA220930P001150002022-09-26 9:50AM EDT115.0035.3034.7035.250.00-10376.17%
BABA220930P001200002022-09-30 3:54PM EDT120.0039.7539.6540.20+0.20+0.51%77395.31%
BABA220930P001250002022-09-21 10:47AM EDT125.0041.4544.6045.200.00-70426.95%
BABA220930P001300002022-09-21 10:47AM EDT130.0046.4549.6050.250.00-90474.22%
BABA220930P001350002022-09-20 1:15PM EDT135.0048.3054.5555.250.00-30503.52%
BABA220930P001500002022-09-30 9:49AM EDT150.0070.4269.5070.25-2.68-3.67%20583.59%
BABA220930P001700002022-09-29 11:00AM EDT170.0092.5589.7590.200.00-20653.13%
BABA220930P001750002022-09-30 10:06AM EDT175.0095.2094.7595.15-1.65-1.70%10646.88%