Mercado fechará em 5 h 15 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
77,18-3,81 (-4,70%)
A partir de 10:45AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA221216C000400002022-07-28 1:34PM EDT40.0058.9555.3055.900.00-1500359.96%
BABA221216C000450002022-07-18 12:48PM EDT45.0061.2550.3051.150.00--11316.36%
BABA221216C000500002022-08-09 9:45AM EDT50.0043.8045.6046.300.00-191280.84%
BABA221216C000550002022-08-03 12:20PM EDT55.0042.8541.1041.600.00-17251.71%
BABA221216C000600002022-08-05 3:29PM EDT60.0034.7636.6536.900.00-11149225.84%
BABA221216C000650002022-08-08 10:00AM EDT65.0030.0032.2532.500.00-158203.66%
BABA221216C000700002022-08-10 12:12PM EDT70.0026.2928.0528.30-0.14-0.53%11240184.47%
BABA221216C000750002022-08-11 10:38AM EDT75.0026.1024.1524.35+2.80+12.02%3124168.13%
BABA221216C000800002022-08-11 1:17PM EDT80.0021.0020.5020.75+3.28+18.51%21,034154.16%
BABA221216C000850002022-08-11 10:58AM EDT85.0018.4017.2017.45+3.36+22.34%31,361142.25%
BABA221216C000900002022-08-11 12:46PM EDT90.0014.5014.3514.50+2.25+18.37%3412,843132.50%
BABA221216C000950002022-08-11 2:09PM EDT95.0011.8511.7011.95+1.85+18.50%1232,871123.89%
BABA221216C001000002022-08-11 2:07PM EDT100.009.809.609.80+1.65+20.25%4147,011117.46%
BABA221216C001050002022-08-11 1:11PM EDT105.008.057.757.95+1.50+22.90%1955,942111.76%
BABA221216C001100002022-08-11 1:21PM EDT110.006.526.306.45+1.17+21.87%4,5506,296107.52%
BABA221216C001150002022-08-11 12:46PM EDT115.005.155.055.25+0.92+21.75%27,609103.96%
BABA221216C001200002022-08-11 1:34PM EDT120.004.254.104.20+0.86+25.37%2055,693101.00%
BABA221216C001250002022-08-11 10:39AM EDT125.003.703.253.40+0.97+35.53%1,8854,27398.41%
BABA221216C001300002022-08-11 11:59AM EDT130.002.672.662.76+0.45+20.27%786,08396.80%
BABA221216C001350002022-08-11 1:44PM EDT135.002.262.172.24+0.41+22.16%8182,12795.39%
BABA221216C001400002022-08-11 2:09PM EDT140.001.791.761.84+0.30+20.13%903,87194.24%
BABA221216C001450002022-08-11 11:07AM EDT145.001.481.451.51+0.28+23.33%5,7437,28093.43%
BABA221216C001500002022-08-11 1:58PM EDT150.001.221.191.25+0.24+24.49%1874,21692.75%
BABA221216C001550002022-08-11 10:00AM EDT155.001.030.991.04+0.19+22.62%71,53192.33%
BABA221216C001600002022-08-11 11:30AM EDT160.000.820.830.87+0.13+18.84%152,43492.04%
BABA221216C001650002022-08-11 11:13AM EDT165.000.700.700.74+0.08+12.90%1,7691,27891.99%
BABA221216C001700002022-08-11 2:39PM EDT170.000.610.590.61+0.06+10.91%4112,12591.65%
BABA221216C001750002022-08-11 10:18AM EDT175.000.550.460.62+0.10+22.22%11,93892.53%
BABA221216C001800002022-08-11 11:55AM EDT180.000.450.380.52+0.05+12.50%22,99892.19%
BABA221216C001850002022-08-11 12:22PM EDT185.000.400.380.40+0.03+8.11%5,7196,24892.38%
BABA221216C001900002022-08-11 9:48AM EDT190.000.440.260.45+0.09+25.71%51,49593.26%
BABA221216C001950002022-08-08 3:59PM EDT195.000.210.240.370.00-11,20093.26%
BABA221216C002000002022-08-11 2:07PM EDT200.000.250.250.33+0.01+4.17%188,95594.63%
BABA221216C002050002022-08-10 11:34AM EDT205.000.190.190.32-0.02-9.52%792594.82%
BABA221216C002100002022-08-10 10:23AM EDT210.000.170.170.27-0.02-10.53%196794.82%
BABA221216C002150002022-08-10 12:09PM EDT215.000.150.100.22-0.10-40.00%765392.77%
BABA221216C002200002022-08-10 1:13PM EDT220.000.130.120.20-0.01-7.14%501,44994.43%
BABA221216C002250002022-08-10 1:12PM EDT225.000.120.120.19-0.03-20.00%736295.70%
BABA221216C002300002022-08-10 10:39AM EDT230.000.120.100.17-0.01-7.69%21,34195.70%
BABA221216C002350002022-07-27 9:43AM EDT235.000.180.090.160.00-11,13996.48%
BABA221216C002400002022-08-10 10:43AM EDT240.000.100.090.150.00-202,14697.46%
BABA221216C002450002022-08-05 12:37PM EDT245.000.110.060.200.00-1061799.80%
BABA221216C002500002022-08-10 1:12PM EDT250.000.080.050.19-0.01-11.11%22,834100.39%
BABA221216C002550002022-08-08 10:53AM EDT255.000.080.040.180.00-6736100.78%
BABA221216C002600002022-08-02 1:07PM EDT260.000.140.050.180.00-2393102.54%
BABA221216C002650002022-08-01 11:49AM EDT265.000.080.040.170.00-1255102.93%
BABA221216C002700002022-08-11 9:34AM EDT270.000.070.030.160.00-1581103.13%
BABA221216C002750002022-08-09 9:33AM EDT275.000.060.050.120.00-1530103.13%
BABA221216C002800002022-08-11 12:00PM EDT280.000.090.020.15+0.01+12.50%12,784104.30%
BABA221216C002850002022-08-08 10:46AM EDT285.000.080.050.140.00-7617106.64%
BABA221216C002900002022-08-11 11:46AM EDT290.000.070.010.120.00-6601103.91%
BABA221216C002950002022-08-03 9:46AM EDT295.000.070.010.120.00-71,039104.88%
BABA221216C003000002022-08-11 12:00PM EDT300.000.050.010.100.00-13,475104.30%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA221216P000400002022-08-08 3:29PM EDT40.000.380.250.370.00-132,75979.69%
BABA221216P000450002022-08-08 2:47PM EDT45.000.490.320.510.00--40771.00%
BABA221216P000500002022-08-10 12:16PM EDT50.000.660.530.71-0.12-15.38%251,55364.70%
BABA221216P000550002022-08-09 1:39PM EDT55.001.140.900.950.00-1279558.94%
BABA221216P000600002022-08-11 10:31AM EDT60.001.211.311.36-0.28-18.79%152,50952.98%
BABA221216P000650002022-08-11 1:26PM EDT65.001.801.861.92-0.47-20.70%391,17247.17%
BABA221216P000700002022-08-11 10:51AM EDT70.002.432.632.68-0.74-23.34%673,49240.67%
BABA221216P000750002022-08-11 1:45PM EDT75.003.553.603.70-0.81-18.58%223,05133.36%
BABA221216P000800002022-08-11 2:33PM EDT80.005.004.905.05-0.77-13.34%965,69223.69%
BABA221216P000850002022-08-11 12:58PM EDT85.006.456.606.75-1.55-19.37%1489,6890.00%
BABA221216P000900002022-08-11 10:42AM EDT90.007.958.658.80-2.35-22.82%597,6250.00%
BABA221216P000950002022-08-11 1:52PM EDT95.0010.9011.0511.25-1.87-14.64%427,7110.00%
BABA221216P001000002022-08-11 11:10AM EDT100.0013.7513.8514.05-2.23-13.95%3924,9960.00%
BABA221216P001050002022-08-11 1:10PM EDT105.0016.7517.0017.25-2.64-13.62%424,7180.00%
BABA221216P001100002022-08-11 9:56AM EDT110.0019.2520.5020.75-3.72-16.19%11,9050.00%
BABA221216P001150002022-08-11 2:03PM EDT115.0024.3524.2524.50-2.50-9.31%242,5570.00%
BABA221216P001200002022-08-11 12:36PM EDT120.0027.9528.2528.50-3.66-11.58%202,3840.00%
BABA221216P001250002022-08-11 10:08AM EDT125.0030.9532.5032.75-4.50-12.69%11,1480.00%
BABA221216P001300002022-08-11 12:46PM EDT130.0036.7036.8537.10-3.75-9.27%52,0350.00%
BABA221216P001350002022-08-11 10:22AM EDT135.0039.5041.4041.65-4.17-9.55%211,7500.00%
BABA221216P001400002022-08-11 10:14AM EDT140.0044.3046.0546.25-5.03-10.20%18290.00%
BABA221216P001450002022-08-05 1:49PM EDT145.0054.1150.7051.050.00-11,3100.00%
BABA221216P001500002022-08-11 10:26AM EDT150.0053.6055.5555.80-5.27-8.95%191,1860.00%
BABA221216P001550002022-08-11 9:55AM EDT155.0059.0560.4060.65-2.75-4.45%48290.00%
BABA221216P001600002022-08-11 9:41AM EDT160.0064.5565.1565.60-4.00-5.84%18960.00%
BABA221216P001650002022-08-11 10:07AM EDT165.0068.8070.1570.55-4.77-6.48%191,0860.00%
BABA221216P001700002022-08-11 11:35AM EDT170.0074.7075.1575.45-4.05-5.14%241,0780.00%
BABA221216P001750002022-08-11 9:32AM EDT175.0081.0080.0080.75-1.05-1.28%2220.00%
BABA221216P001800002022-08-11 9:46AM EDT180.0084.5085.0085.60-4.90-5.48%100.00%
BABA221216P001850002022-08-11 9:53AM EDT185.0088.7090.0090.40-5.30-5.64%15010.00%
BABA221216P001900002022-08-11 10:07AM EDT190.0093.5595.0095.55-4.90-4.98%82,5250.00%
BABA221216P001950002022-08-11 9:59AM EDT195.0098.84100.05100.55-3.41-3.33%140.00%
BABA221216P002000002022-08-05 10:17AM EDT200.00106.55104.80105.650.00-510.00%
BABA221216P002050002022-08-09 9:48AM EDT205.00112.30109.80110.650.00-140.00%
BABA221216P002100002022-08-08 12:08PM EDT210.00118.40114.80115.600.00-200.00%
BABA221216P002150002022-08-09 12:00PM EDT215.00123.67119.80120.650.00-100.00%
BABA221216P002200002021-12-28 3:10PM EDT220.00106.40100.15102.050.00-11060.00%
BABA221216P002250002021-12-27 11:35AM EDT225.00106.68105.15105.800.00-21060.00%
BABA221216P002300002022-07-19 10:08AM EDT230.00128.20133.50136.200.00-1000.00%
BABA221216P002350002021-11-30 2:01PM EDT235.00110.32110.45114.250.00-1410.00%
BABA221216P002400002022-07-20 11:13AM EDT240.00135.20143.50146.200.00-1300.00%
BABA221216P002450002021-12-27 10:40AM EDT245.00126.26122.20125.200.00-1650.00%
BABA221216P002500002022-07-12 12:57PM EDT250.00141.00157.00158.000.00-1530.00%
BABA221216P002550002021-11-10 7:49AM EDT255.00114.55126.70133.600.00-8110.00%
BABA221216P002600002022-08-04 10:35AM EDT260.00162.95163.50165.750.00-100.00%
BABA221216P002650002021-12-22 1:10PM EDT265.00148.20141.30145.750.00-13180.00%
BABA221216P002700002022-07-28 3:22PM EDT270.00169.80173.50175.900.00-500.00%
BABA221216P002750002021-11-04 12:12PM EDT275.00113.60160.05168.050.00-130.00%
BABA221216P002800002021-11-18 11:20AM EDT280.00138.00153.50163.000.00-1130.00%
BABA221216P002850002021-11-23 4:45PM EDT285.00151.90162.25168.650.00-7180.00%
BABA221216P002900002021-12-01 3:16PM EDT290.00166.25166.55176.000.00-831030.00%
BABA221216P002950002021-11-05 1:27PM EDT295.00138.60179.75187.400.00-15360.00%
BABA221216P003000002022-07-29 12:44PM EDT300.00208.85203.50205.700.00-1200.00%