Mercado fechará em 6 h 20 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
78,45-2,54 (-3,14%)
A partir de 09:40AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA221021C000250002022-09-27 3:09PM EDT25.0053.050.000.000.00-2330.00%
BABA221021C000300002022-09-26 3:17PM EDT30.0049.250.000.000.00-2390.00%
BABA221021C000350002022-07-20 3:15PM EDT35.0069.1554.7055.000.00-112561.23%
BABA221021C000400002022-09-27 10:16AM EDT40.0039.520.000.000.00-1430.00%
BABA221021C000450002022-09-20 3:07PM EDT45.0041.000.000.000.00-2240.00%
BABA221021C000500002022-09-23 3:40PM EDT50.0028.800.000.000.00-11380.00%
BABA221021C000550002022-09-23 1:51PM EDT55.0023.800.000.000.00-1320.00%
BABA221021C000600002022-09-26 1:51PM EDT60.0019.700.000.000.00-13540.00%
BABA221021C000650002022-09-27 3:07PM EDT65.0014.000.000.000.00-181520.00%
BABA221021C000700002022-09-28 3:49PM EDT70.0012.620.000.000.00-525290.00%
BABA221021C000750002022-09-28 3:59PM EDT75.008.350.000.000.00-342640.00%
BABA221021C000760002022-09-27 10:30AM EDT76.006.300.000.000.00-8250.00%
BABA221021C000770002022-09-28 3:59PM EDT77.007.000.000.000.00-181050.00%
BABA221021C000780002022-09-28 3:47PM EDT78.006.560.000.000.00-191560.00%
BABA221021C000790002022-09-28 3:46PM EDT79.005.910.000.000.00-1422840.78%
BABA221021C000800002022-09-28 3:53PM EDT80.005.300.000.000.00-46210,0691.56%
BABA221021C000810002022-09-28 3:38PM EDT81.004.810.000.000.00-651943.13%
BABA221021C000820002022-09-28 3:50PM EDT82.004.300.000.000.00-695206.25%
BABA221021C000830002022-09-28 3:59PM EDT83.003.700.000.000.00-161126.25%
BABA221021C000840002022-09-28 3:46PM EDT84.003.450.000.000.00-754866.25%
BABA221021C000850002022-09-28 3:59PM EDT85.002.880.000.000.00-1,44112,2156.25%
BABA221021C000860002022-09-28 2:36PM EDT86.002.550.000.000.00-1876226.25%
BABA221021C000870002022-09-28 2:26PM EDT87.002.170.000.000.00-12133812.50%
BABA221021C000880002022-09-28 3:56PM EDT88.001.980.000.000.00-13735912.50%
BABA221021C000890002022-09-28 3:40PM EDT89.001.750.000.000.00-3345312.50%
BABA221021C000900002022-09-28 3:59PM EDT90.001.500.000.000.00-8,56420,14112.50%
BABA221021C000910002022-09-28 3:38PM EDT91.001.360.000.000.00-5947212.50%
BABA221021C000920002022-09-28 3:21PM EDT92.001.140.000.000.00-12441912.50%
BABA221021C000930002022-09-28 3:47PM EDT93.001.030.000.000.00-10158212.50%
BABA221021C000940002022-09-28 3:58PM EDT94.000.850.000.000.00-28826912.50%
BABA221021C000950002022-09-28 3:59PM EDT95.000.730.000.000.00-3,65817,65112.50%
BABA221021C000960002022-09-28 1:45PM EDT96.000.610.000.000.00-2571825.00%
BABA221021C000970002022-09-28 3:49PM EDT97.000.600.000.000.00-4114525.00%
BABA221021C000980002022-09-28 3:49PM EDT98.000.520.000.000.00-24879325.00%
BABA221021C000990002022-09-28 3:39PM EDT99.000.450.000.000.00-349225.00%
BABA221021C001000002022-09-28 3:59PM EDT100.000.370.000.000.00-90117,38325.00%
BABA221021C001050002022-09-28 3:54PM EDT105.000.210.000.000.00-888,77125.00%
BABA221021C001100002022-09-28 3:44PM EDT110.000.130.000.000.00-13414,82225.00%
BABA221021C001150002022-09-28 3:53PM EDT115.000.090.000.000.00-618,68725.00%
BABA221021C001200002022-09-28 3:27PM EDT120.000.070.000.000.00-26516,19425.00%
BABA221021C001250002022-09-28 3:29PM EDT125.000.050.000.000.00-165,31050.00%
BABA221021C001300002022-09-28 3:53PM EDT130.000.050.000.000.00-4487,80450.00%
BABA221021C001350002022-09-27 10:41AM EDT135.000.040.000.000.00-34,25250.00%
BABA221021C001400002022-09-28 3:50PM EDT140.000.030.000.000.00-2,4977,65750.00%
BABA221021C001450002022-09-28 1:13PM EDT145.000.020.000.000.00-33,51050.00%
BABA221021C001500002022-09-28 3:39PM EDT150.000.030.000.000.00-58,45150.00%
BABA221021C001550002022-09-22 2:05PM EDT155.000.010.000.000.00-199250.00%
BABA221021C001600002022-09-27 10:42AM EDT160.000.020.000.000.00-11,81050.00%
BABA221021C001650002022-09-27 10:41AM EDT165.000.020.000.000.00-21,08150.00%
BABA221021C001700002022-09-28 2:50PM EDT170.000.020.000.000.00-353250.00%
BABA221021C001750002022-09-23 12:35PM EDT175.000.020.000.000.00-564750.00%
BABA221021C001800002022-09-28 3:44PM EDT180.000.020.000.000.00-475450.00%
BABA221021C001850002022-09-09 12:59PM EDT185.000.030.000.000.00-158450.00%
BABA221021C001900002022-09-28 12:26PM EDT190.000.020.000.000.00-633750.00%
BABA221021C001950002022-09-15 2:14PM EDT195.000.020.000.000.00-850650.00%
BABA221021C002000002022-09-28 2:23PM EDT200.000.010.000.000.00-12,24850.00%
BABA221021C002050002022-09-21 12:01PM EDT205.000.020.000.000.00-228250.00%
BABA221021C002100002022-09-07 10:15AM EDT210.000.020.000.000.00-101,15550.00%
BABA221021C002150002022-09-15 9:30AM EDT215.000.010.000.000.00-382050.00%
BABA221021C002200002022-09-23 10:09AM EDT220.000.020.000.000.00-1036550.00%
BABA221021C002250002022-09-21 9:31AM EDT225.000.050.000.000.00-21,43250.00%
BABA221021C002300002022-08-31 11:06AM EDT230.000.030.000.000.00-1019150.00%
BABA221021C002350002022-09-19 11:16AM EDT235.000.010.000.000.00-1134950.00%
Opções de vendapara21 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA221021P000250002022-09-28 3:18PM EDT25.000.010.000.000.00-1002,29350.00%
BABA221021P000300002022-09-21 3:57PM EDT30.000.010.000.000.00-338250.00%
BABA221021P000350002022-09-28 10:15AM EDT35.000.020.000.000.00-159450.00%
BABA221021P000400002022-09-28 9:52AM EDT40.000.020.000.000.00-1537150.00%
BABA221021P000450002022-09-28 3:17PM EDT45.000.040.000.000.00-421,58350.00%
BABA221021P000500002022-09-28 2:10PM EDT50.000.070.000.000.00-881,99050.00%
BABA221021P000550002022-09-28 2:32PM EDT55.000.130.000.000.00-2001,30125.00%
BABA221021P000600002022-09-28 3:45PM EDT60.000.260.000.000.00-253,24325.00%
BABA221021P000650002022-09-28 3:56PM EDT65.000.530.000.000.00-1344,03412.50%
BABA221021P000700002022-09-28 3:21PM EDT70.001.090.000.000.00-3236,35512.50%
BABA221021P000750002022-09-28 3:54PM EDT75.002.130.000.000.00-1,4598,8706.25%
BABA221021P000760002022-09-28 1:35PM EDT76.002.570.000.000.00-31063.13%
BABA221021P000770002022-09-28 2:57PM EDT77.002.840.000.000.00-631751.56%
BABA221021P000780002022-09-28 2:44PM EDT78.003.220.000.000.00-563230.78%
BABA221021P000790002022-09-28 1:54PM EDT79.003.760.000.000.00-573080.00%
BABA221021P000800002022-09-28 3:50PM EDT80.003.820.000.000.00-49222,2560.00%
BABA221021P000810002022-09-28 3:59PM EDT81.004.450.000.000.00-92310.00%
BABA221021P000820002022-09-28 2:49PM EDT82.005.050.000.000.00-2135620.00%
BABA221021P000830002022-09-28 2:43PM EDT83.005.650.000.000.00-66770.00%
BABA221021P000840002022-09-28 2:44PM EDT84.006.200.000.000.00-1044070.00%
BABA221021P000850002022-09-28 3:47PM EDT85.006.500.000.000.00-12314,2550.00%
BABA221021P000860002022-09-28 3:37PM EDT86.007.100.000.000.00-11210.00%
BABA221021P000870002022-09-28 1:48PM EDT87.008.450.000.000.00-51770.00%
BABA221021P000880002022-09-28 11:32AM EDT88.009.550.000.000.00-32500.00%
BABA221021P000890002022-09-28 10:58AM EDT89.0010.400.000.000.00-41660.00%
BABA221021P000900002022-09-28 3:45PM EDT90.0010.150.000.000.00-28919,9120.00%
BABA221021P000910002022-09-28 9:33AM EDT91.0014.580.000.000.00-3100.00%
BABA221021P000920002022-09-27 11:45AM EDT92.0013.760.000.000.00-2500.00%
BABA221021P000930002022-09-28 11:29AM EDT93.0013.690.000.000.00-1260.00%
BABA221021P000940002022-09-28 9:54AM EDT94.0015.700.000.000.00-170.00%
BABA221021P000950002022-09-28 1:47PM EDT95.0015.050.000.000.00-2,51517,5740.00%
BABA221021P000960002022-09-27 2:31PM EDT96.0018.600.000.000.00-10140.00%
BABA221021P000970002022-09-27 3:50PM EDT97.0019.340.000.000.00-590.00%
BABA221021P000980002022-09-28 3:06PM EDT98.0017.210.000.000.00-1340.00%
BABA221021P000990002022-09-27 10:39AM EDT99.0020.050.000.000.00-9230.00%
BABA221021P001000002022-09-28 3:38PM EDT100.0019.000.000.000.00-286,3160.00%
BABA221021P001050002022-09-28 3:06PM EDT105.0024.000.000.000.00-433,2790.00%
BABA221021P001100002022-09-28 3:55PM EDT110.0028.900.000.000.00-542,5010.00%
BABA221021P001150002022-09-28 3:05PM EDT115.0033.850.000.000.00-131,8680.00%
BABA221021P001200002022-09-28 12:46PM EDT120.0039.600.000.000.00-651430.00%
BABA221021P001250002022-09-28 9:44AM EDT125.0045.650.000.000.00-1480.00%
BABA221021P001300002022-09-28 11:51AM EDT130.0049.850.000.000.00-32840.00%
BABA221021P001350002022-09-22 2:54PM EDT135.0054.150.000.000.00-3300.00%
BABA221021P001400002022-09-20 10:08AM EDT140.0051.400.000.000.00-100.00%
BABA221021P001450002022-09-22 10:46AM EDT145.0063.250.000.000.00-200.00%
BABA221021P001500002022-09-20 1:11PM EDT150.0063.150.000.000.00-200.00%
BABA221021P001550002022-09-23 9:31AM EDT155.0075.150.000.000.00-300.00%
BABA221021P001600002022-09-01 2:07PM EDT160.0066.950.000.000.00-500.00%
BABA221021P001650002022-08-31 1:29PM EDT165.0069.550.000.000.00-9100.00%
BABA221021P001700002022-08-26 10:30AM EDT170.0069.6091.0091.550.00-900.00%
BABA221021P001750002022-09-01 9:36AM EDT175.0082.000.000.000.00-100.00%
BABA221021P001800002022-08-04 9:34AM EDT180.0079.5087.2588.550.00-100.00%
BABA221021P001850002022-08-22 9:32AM EDT185.0095.000.000.000.00-100.00%
BABA221021P001900002022-09-06 2:32PM EDT190.00101.250.000.000.00-100.00%
BABA221021P001950002022-08-29 10:08AM EDT195.0094.60115.10115.750.00-200.00%
BABA221021P002000002022-09-01 10:02AM EDT200.00106.700.000.000.00-300.00%
BABA221021P002050002022-07-08 12:09PM EDT205.0083.05111.80113.350.00-100.00%
BABA221021P002100002022-09-02 3:45PM EDT210.00118.450.000.000.00-100.00%
BABA221021P002150002022-08-09 10:22AM EDT215.00122.90125.90126.650.00-200.00%
BABA221021P002200002022-07-01 12:49PM EDT220.00105.00128.90132.600.00-100.00%
BABA221021P002250002022-09-27 2:39PM EDT225.00147.000.000.000.00-100.00%
BABA221021P002300002022-08-30 12:48PM EDT230.00137.250.000.000.00-200.00%
BABA221021P002350002022-06-13 12:05PM EDT235.00136.00125.05126.250.00--00.00%