Mercado fechará em 5 h 55 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
77,84-3,15 (-3,89%)
A partir de 10:04AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de novembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA221118C000150002022-09-19 10:00AM EDT15.0071.1562.6564.150.00--2259.57%
BABA221118C000300002022-09-26 9:58AM EDT30.0050.2748.1048.900.00-208160.06%
BABA221118C000350002022-09-26 3:29PM EDT35.0044.5442.9044.950.00-6046153.52%
BABA221118C000400002022-09-28 12:14PM EDT40.0041.0038.1039.750.00-2972131.40%
BABA221118C000450002022-09-28 11:49AM EDT45.0035.7033.5534.800.00-3245118.36%
BABA221118C000500002022-09-27 2:55PM EDT50.0028.9028.7529.800.00-4880102.15%
BABA221118C000550002022-09-20 12:09PM EDT55.0033.2523.4025.400.00-85087.33%
BABA221118C000600002022-09-28 12:14PM EDT60.0021.9019.6520.400.00-226780.47%
BABA221118C000650002022-09-28 11:57AM EDT65.0017.5815.5015.850.00-414671.66%
BABA221118C000700002022-09-29 9:38AM EDT70.0012.2511.8512.10-1.85-13.12%28967.41%
BABA221118C000750002022-09-29 9:41AM EDT75.008.608.708.95-2.00-18.87%257,44864.37%
BABA221118C000800002022-09-29 9:44AM EDT80.006.106.056.25-1.60-20.78%643,52461.13%
BABA221118C000850002022-09-29 9:41AM EDT85.004.164.104.35-1.29-23.67%301,38359.86%
BABA221118C000900002022-09-29 9:49AM EDT90.002.792.772.85-1.01-26.58%23812,04558.90%
BABA221118C000950002022-09-29 9:44AM EDT95.001.831.811.87-0.55-23.11%1957,21158.45%
BABA221118C001000002022-09-29 9:46AM EDT100.001.171.181.25-0.43-26.88%11327,53858.67%
BABA221118C001050002022-09-29 9:41AM EDT105.000.810.790.86-0.29-26.36%2813,47659.47%
BABA221118C001100002022-09-29 9:36AM EDT110.000.590.560.60-0.14-19.18%46,86160.69%
BABA221118C001150002022-09-28 3:52PM EDT115.000.540.390.440.00-442,76662.01%
BABA221118C001200002022-09-29 9:44AM EDT120.000.300.310.33-0.10-25.00%5014,54463.97%
BABA221118C001250002022-09-28 3:12PM EDT125.000.310.240.260.00-551,29965.82%
BABA221118C001300002022-09-29 9:33AM EDT130.000.190.200.21-0.05-20.83%12,58367.97%
BABA221118C001350002022-09-28 3:02PM EDT135.000.200.160.180.00-4886469.92%
BABA221118C001400002022-09-29 9:34AM EDT140.000.140.140.15-0.03-17.65%11,72972.07%
BABA221118C001450002022-09-28 1:45PM EDT145.000.140.120.000.00-811,64967.58%
BABA221118C001500002022-09-29 9:44AM EDT150.000.110.100.110.00-1,2403,82075.59%
BABA221118C001550002022-09-28 11:26AM EDT155.000.090.090.100.00-538577.73%
BABA221118C001600002022-09-26 1:04PM EDT160.000.070.080.090.00-257479.69%
BABA221118C001650002022-09-28 2:10PM EDT165.000.080.060.080.00-3730380.66%
BABA221118C001700002022-09-21 3:09PM EDT170.000.060.060.070.00-230082.81%
BABA221118C001750002022-09-27 2:58PM EDT175.000.050.000.000.00-110950.00%
BABA221118C001800002022-09-29 9:42AM EDT180.000.050.050.06+0.01+25.00%116786.33%
BABA221118C001850002022-09-21 12:25PM EDT185.000.040.030.080.00-28188.67%
BABA221118C001900002022-09-21 1:02PM EDT190.000.040.040.050.00-115289.06%
BABA221118C001950002022-09-07 1:26PM EDT195.000.090.000.050.00-110485.94%
BABA221118C002000002022-09-26 3:15PM EDT200.000.030.020.050.00-215891.02%
BABA221118C002050002022-09-26 10:01AM EDT205.000.030.030.040.00-214692.97%
BABA221118C002100002022-09-14 12:12PM EDT210.000.040.000.030.00-357788.28%
BABA221118C002150002022-09-14 3:58PM EDT215.000.050.010.040.00-7716593.75%
BABA221118C002200002022-09-20 12:44PM EDT220.000.030.020.030.00-114796.09%
BABA221118C002250002022-09-28 10:50AM EDT225.000.020.020.030.00-211,41397.66%
BABA221118C002300002022-09-28 10:51AM EDT230.000.020.020.030.00-2412499.22%
BABA221118C002350002022-09-28 1:46PM EDT235.000.020.000.020.00-2071893.75%
Opções de vendapara18 de novembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA221118P000075002022-09-21 10:38AM EDT7.500.010.000.020.00--47215.63%
BABA221118P000100002022-09-19 3:01PM EDT10.000.020.000.020.00--57187.50%
BABA221118P000150002022-09-16 3:08PM EDT15.000.020.000.030.00--0157.81%
BABA221118P000175002022-09-19 11:39AM EDT17.500.010.000.000.00--150.00%
BABA221118P000250002022-09-21 12:01PM EDT25.000.040.020.030.00--5115.63%
BABA221118P000300002022-09-27 12:20PM EDT30.000.050.000.100.00-60100105.86%
BABA221118P000350002022-09-23 11:14AM EDT35.000.080.040.140.00-57096.88%
BABA221118P000400002022-09-26 9:32AM EDT40.000.170.080.200.00-223587.50%
BABA221118P000450002022-09-23 9:53AM EDT45.000.230.170.250.00-486478.71%
BABA221118P000500002022-09-28 2:28PM EDT50.000.390.340.540.00-6159675.59%
BABA221118P000550002022-09-28 3:29PM EDT55.000.730.690.80+0.08+12.31%1029170.36%
BABA221118P000600002022-09-28 3:57PM EDT60.001.051.141.270.00-2041,14465.09%
BABA221118P000650002022-09-29 9:46AM EDT65.002.082.002.09+0.40+23.81%311,28061.91%
BABA221118P000700002022-09-29 9:33AM EDT70.003.253.253.40+0.53+19.49%11,99859.20%
BABA221118P000750002022-09-29 9:44AM EDT75.005.155.055.20+0.94+22.33%112,38756.68%
BABA221118P000800002022-09-29 9:34AM EDT80.007.257.457.60+0.95+15.08%95,12654.37%
BABA221118P000850002022-09-28 3:33PM EDT85.008.8510.3510.700.00-3206,75952.09%
BABA221118P000900002022-09-29 9:46AM EDT90.0014.1013.9514.35+1.90+15.57%48,73350.39%
BABA221118P000950002022-09-28 3:50PM EDT95.0015.7217.8518.450.00-93,61751.56%
BABA221118P001000002022-09-28 3:46PM EDT100.0019.9522.3022.750.00-42,27348.15%
BABA221118P001050002022-09-28 3:54PM EDT105.0024.6026.9027.550.00-111,72550.05%
BABA221118P001100002022-09-28 3:55PM EDT110.0029.2531.5532.450.00-6567852.73%
BABA221118P001150002022-09-29 9:35AM EDT115.0036.2035.7537.05-1.00-2.69%11,3410.00%
BABA221118P001200002022-09-28 3:30PM EDT120.0038.8740.8542.150.00-138290.00%
BABA221118P001250002022-09-28 1:08PM EDT125.0044.3645.5547.300.00-262960.25%
BABA221118P001300002022-09-28 1:44PM EDT130.0049.3551.2552.150.00-3502810.00%
BABA221118P001350002022-09-28 1:44PM EDT135.0054.3555.2057.200.00-252558.59%
BABA221118P001400002022-09-22 2:31PM EDT140.0059.7560.4062.400.00-28077.73%
BABA221118P001450002022-09-28 1:44PM EDT145.0064.3565.9067.050.00-3752520.00%
BABA221118P001500002022-09-26 10:42AM EDT150.0069.7070.7572.300.00-1278.71%
BABA221118P001550002022-09-16 11:39AM EDT155.0068.6576.0077.450.00-3090.92%
BABA221118P001600002022-09-08 9:42AM EDT160.0071.0080.4582.150.00-300.00%
BABA221118P001650002022-09-23 3:32PM EDT165.0086.7085.1587.800.00-10110.99%
BABA221118P001700002022-08-31 1:02PM EDT170.0074.1590.9092.200.00-1078.91%
BABA221118P001750002022-08-29 2:12PM EDT175.0077.6094.3094.500.00-2100.00%
BABA221118P001800002022-08-29 10:52AM EDT180.0081.4599.15101.650.00-100.00%
BABA221118P001850002022-09-02 3:47PM EDT185.0093.56105.95107.250.00-2093.95%
BABA221118P001900002022-09-16 9:36AM EDT190.00103.00110.55112.350.00-10105.47%
BABA221118P001950002022-08-26 9:43AM EDT195.0093.00115.60116.750.00-100.00%
BABA221118P002000002022-09-07 12:03PM EDT200.00110.35120.50122.350.00-30110.35%
BABA221118P002050002022-07-08 3:49PM EDT205.0084.45111.15112.800.00-500.00%
BABA221118P002100002022-09-12 9:48AM EDT210.00117.40130.80132.250.00-20105.27%
BABA221118P002150002022-08-10 9:49AM EDT215.00124.60121.60125.500.00-200.00%
BABA221118P002200002022-09-26 9:34AM EDT220.00139.70140.40142.200.00-20100.78%
BABA221118P002300002022-07-01 11:51AM EDT230.00115.45138.65142.550.00-200.00%
BABA221118P002350002022-09-23 3:00PM EDT235.00157.20155.65157.650.00-10142.77%