Mercado fechará em 5 h 38 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
77,43-3,56 (-4,40%)
A partir de 10:22AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230317C000250002022-09-22 12:58PM EDT25.0056.3553.2054.900.00-1181127.20%
BABA230317C000300002022-09-23 12:05PM EDT30.0049.6548.6049.600.00-2381109.52%
BABA230317C000350002022-09-23 11:05AM EDT35.0045.0543.9045.000.00-83499.34%
BABA230317C000400002022-09-16 10:36AM EDT40.0049.0539.4039.850.00-212687.60%
BABA230317C000450002022-09-23 11:47AM EDT45.0035.8935.0035.600.00-11782.28%
BABA230317C000500002022-09-27 1:55PM EDT50.0030.8530.7531.050.00-5226875.56%
BABA230317C000550002022-09-28 10:15AM EDT55.0028.1026.7026.950.00-15170.97%
BABA230317C000600002022-09-27 3:37PM EDT60.0023.0522.9023.200.00-217067.46%
BABA230317C000650002022-09-27 2:59PM EDT65.0019.8019.4519.700.00-119964.53%
BABA230317C000700002022-09-22 9:38AM EDT70.0019.5016.2516.500.00-515361.82%
BABA230317C000750002022-09-27 3:00PM EDT75.0013.7513.6013.750.00-334760.29%
BABA230317C000800002022-09-28 3:51PM EDT80.0011.3511.1011.30-1.85-14.02%63,39358.45%
BABA230317C000850002022-09-29 9:56AM EDT85.009.359.059.20-1.55-14.22%22,51557.15%
BABA230317C000900002022-09-28 3:44PM EDT90.008.837.357.550.00-591,26856.45%
BABA230317C000950002022-09-28 1:45PM EDT95.007.005.956.100.00-431,95655.74%
BABA230317C001000002022-09-29 9:38AM EDT100.005.004.804.95-0.88-14.97%1196,14755.29%
BABA230317C001050002022-09-28 3:33PM EDT105.004.773.854.000.00-481,93154.88%
BABA230317C001100002022-09-29 9:45AM EDT110.003.223.103.20-0.62-16.15%53,37854.54%
BABA230317C001150002022-09-28 3:58PM EDT115.003.202.542.650.00-641,48154.75%
BABA230317C001200002022-09-29 10:05AM EDT120.002.062.072.18-0.50-19.53%56,87754.85%
BABA230317C001250002022-09-28 10:34AM EDT125.001.981.701.800.00-186055.02%
BABA230317C001300002022-09-28 3:32PM EDT130.001.761.401.490.00-411,97455.20%
BABA230317C001350002022-09-29 10:06AM EDT135.001.201.201.25-0.20-14.29%31,01655.71%
BABA230317C001400002022-09-29 9:33AM EDT140.001.120.991.06+0.12+12.00%11,04355.98%
BABA230317C001450002022-09-28 10:11AM EDT145.000.970.840.940.00-178856.64%
BABA230317C001500002022-09-28 2:46PM EDT150.000.870.720.790.00-42,47456.98%
BABA230317C001550002022-09-27 12:41PM EDT155.000.650.630.690.00-8474857.59%
BABA230317C001600002022-09-29 10:01AM EDT160.000.580.580.59-0.08-12.12%401,31558.30%
BABA230317C001650002022-09-28 3:11PM EDT165.000.590.420.610.00-1211,62258.84%
BABA230317C001700002022-09-27 1:46PM EDT170.000.440.380.520.00-10779559.28%
BABA230317C001750002022-09-27 11:36AM EDT175.000.410.320.490.00-2001,32859.96%
BABA230317C001800002022-09-28 10:45AM EDT180.000.380.310.450.00-11,88060.94%
BABA230317C001850002022-09-28 9:40AM EDT185.000.320.250.410.00-264261.18%
BABA230317C001900002022-09-26 3:39PM EDT190.000.350.220.380.00-768761.77%
BABA230317C001950002022-09-23 9:48AM EDT195.000.290.200.360.00-275162.60%
BABA230317C002000002022-09-28 3:23PM EDT200.000.280.180.330.00-182,02063.09%
BABA230317C002050002022-09-28 2:19PM EDT205.000.170.150.310.00-126063.53%
BABA230317C002100002022-09-28 9:41AM EDT210.000.200.140.300.00-11,00564.45%
BABA230317C002150002022-09-26 3:19PM EDT215.000.240.200.280.00-1040466.41%
BABA230317C002200002022-09-26 3:23PM EDT220.000.220.120.270.00-111,11165.82%
BABA230317C002250002022-09-26 3:19PM EDT225.000.210.160.250.00-981867.38%
BABA230317C002300002022-09-26 12:21PM EDT230.000.180.100.250.00-188067.19%
BABA230317C002400002022-09-28 10:28AM EDT240.000.150.080.230.00-1336368.26%
BABA230317C002500002022-09-28 10:28AM EDT250.000.160.070.000.00-11,87060.16%
BABA230317C002600002022-09-26 3:13PM EDT260.000.150.000.210.00-21,70169.04%
Opções de vendapara17 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230317P000250002022-09-19 11:28AM EDT25.000.250.150.310.00-23284.38%
BABA230317P000300002022-09-28 2:45PM EDT30.000.350.290.440.00-13877.64%
BABA230317P000350002022-09-23 11:37AM EDT35.000.520.490.650.00-61572.27%
BABA230317P000400002022-09-27 11:54AM EDT40.000.850.790.960.00-102,56867.87%
BABA230317P000450002022-09-23 3:36PM EDT45.001.331.271.390.00-335064.36%
BABA230317P000500002022-09-28 11:53AM EDT50.001.771.902.020.00-11,09261.30%
BABA230317P000550002022-09-29 10:01AM EDT55.002.842.772.88+0.39+15.92%11,39458.74%
BABA230317P000600002022-09-28 12:22PM EDT60.003.493.904.050.00-371,38056.57%
BABA230317P000650002022-09-28 3:34PM EDT65.005.325.355.50+0.65+13.92%186054.55%
BABA230317P000700002022-09-28 1:39PM EDT70.007.077.107.25+0.67+10.47%15,29952.52%
BABA230317P000750002022-09-29 9:50AM EDT75.009.229.309.45+1.05+12.85%122,82151.09%
BABA230317P000800002022-09-29 10:01AM EDT80.0011.9011.8512.05+1.40+13.33%303,11950.26%
BABA230317P000850002022-09-29 9:48AM EDT85.0014.5614.7514.95+1.51+11.57%14,87948.85%
BABA230317P000900002022-09-28 1:49PM EDT90.0016.5318.0518.200.00-1144,99047.55%
BABA230317P000950002022-09-29 9:45AM EDT95.0021.4521.6021.70+2.05+10.57%31,80645.92%
BABA230317P001000002022-09-28 10:32AM EDT100.0024.2225.4025.700.00-34,52245.53%
BABA230317P001050002022-09-28 3:50PM EDT105.0026.9229.4029.750.00-82,99644.02%
BABA230317P001100002022-09-28 9:44AM EDT110.0033.4133.7534.050.00-22,56442.70%
BABA230317P001150002022-09-23 11:23AM EDT115.0037.3038.2538.550.00-61,64641.53%
BABA230317P001200002022-09-28 3:30PM EDT120.0039.9742.8543.100.00-21,14739.04%
BABA230317P001250002022-09-27 12:31PM EDT125.0047.7447.5547.800.00-161,05635.99%
BABA230317P001300002022-09-27 1:59PM EDT130.0052.6552.3052.600.00-1773129.69%
BABA230317P001350002022-09-28 12:55PM EDT135.0054.9057.1557.500.00-109280.00%
BABA230317P001400002022-09-29 10:02AM EDT140.0062.3561.8562.50+3.55+6.04%55190.00%
BABA230317P001450002022-09-27 12:06PM EDT145.0067.1066.6067.350.00-65670.00%
BABA230317P001500002022-09-28 12:50PM EDT150.0069.8071.4072.350.00-474710.00%
BABA230317P001550002022-09-27 11:22AM EDT155.0075.3075.9077.400.00-600.00%
BABA230317P001600002022-09-26 9:52AM EDT160.0079.9580.5082.700.00-11546.58%
BABA230317P001650002022-09-27 1:59PM EDT165.0087.3585.3587.800.00-141152.00%
BABA230317P001700002022-09-26 9:45AM EDT170.0090.0090.5092.350.00-1250.00%
BABA230317P001750002022-09-23 10:25AM EDT175.0096.5395.5097.400.00-700.00%
BABA230317P001800002022-09-23 11:02AM EDT180.00101.30100.30103.150.00-9065.38%
BABA230317P001850002022-09-23 9:43AM EDT185.00105.90105.25107.250.00-110.00%
BABA230317P001900002022-09-28 12:14PM EDT190.00109.42110.30112.350.00-100.00%
BABA230317P001950002022-09-13 11:47AM EDT195.00105.30115.30117.800.00-2061.13%
BABA230317P002000002022-09-26 9:56AM EDT200.00120.10120.35122.350.00-100.00%
BABA230317P002050002022-08-03 2:56PM EDT205.00110.65112.30113.600.00-2700.00%
BABA230317P002100002022-09-22 9:33AM EDT210.00126.80130.35132.500.00-100.00%
BABA230317P002150002022-08-09 3:49PM EDT215.00123.71125.25126.100.00-800.00%
BABA230317P002200002022-08-09 11:54AM EDT220.00128.50129.65131.050.00-1000.00%
BABA230317P002250002022-08-05 3:05PM EDT225.00133.16132.50135.000.00-800.00%
BABA230317P002300002022-09-22 9:39AM EDT230.00147.96151.80152.750.00-1067.77%
BABA230317P002400002022-09-26 1:26PM EDT240.00161.00161.80162.350.00-100.00%
BABA230317P002500002022-09-12 11:49AM EDT250.00155.80171.80172.200.00-7400.00%
BABA230317P002600002022-09-16 9:52AM EDT260.00173.40180.95182.550.00-100.00%