Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
106,33-3,41 (-3,11%)
No fechamento: 04:01PM EST
106,40 +0,07 (+0,07%)
Pós-fechamento: 07:59PM EST
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
BABA230317C000050002023-02-01 10:00AM EST5.00107.00101.15101.500.00-255426.56%
BABA230317C000075002023-02-01 9:55AM EST7.50104.9098.6599.000.00-222364.06%
BABA230317C000100002023-02-01 9:57AM EST10.00102.3595.9096.600.00-632345.31%
BABA230317C000125002023-01-27 11:55AM EST12.50105.2093.6094.000.00-1118289.84%
BABA230317C000150002023-02-01 10:22AM EST15.0097.0091.2591.550.00-217235.94%
BABA230317C000175002023-02-01 9:55AM EST17.5095.0588.6089.050.00-720252.73%
BABA230317C000200002023-01-30 3:57PM EST20.0091.3085.8586.600.00-128241.41%
BABA230317C000225002023-02-01 9:55AM EST22.5090.1083.7584.150.00-179200.00%
BABA230317C000250002023-02-01 9:57AM EST25.0087.4580.9081.650.00-3429215.43%
BABA230317C000300002023-02-01 10:36AM EST30.0080.8576.2576.650.00-1988164.06%
BABA230317C000350002023-02-01 10:21AM EST35.0077.3570.9071.800.00-444117.97%
BABA230317C000400002023-01-24 3:31PM EST40.0079.5565.9566.750.00-1145104.69%
BABA230317C000450002023-01-27 10:43AM EST45.0072.5561.3561.800.00-217126.47%
BABA230317C000500002023-02-02 11:09AM EST50.0059.7056.2056.800.00-4299106.06%
BABA230317C000550002023-02-02 10:07AM EST55.0053.6851.4051.750.00-108299.41%
BABA230317C000600002023-02-03 10:19AM EST60.0047.2446.4546.80-3.76-7.37%11,07590.43%
BABA230317C000650002023-02-03 11:38AM EST65.0042.5541.1541.90-1.93-4.34%531,66473.93%
BABA230317C000700002023-02-03 1:22PM EST70.0036.7536.2537.10-2.25-5.77%21,48570.90%
BABA230317C000750002023-02-03 9:30AM EST75.0033.1831.7532.15-0.95-2.78%26,47268.95%
BABA230317C000800002023-02-03 3:20PM EST80.0027.1327.0027.40-3.27-10.76%3322,64263.65%
BABA230317C000850002023-02-03 3:03PM EST85.0022.3522.4022.70-3.22-12.59%1411,25958.50%
BABA230317C000900002023-02-03 3:37PM EST90.0018.0718.1018.40-3.10-14.64%2916,81155.79%
BABA230317C000950002023-02-03 3:48PM EST95.0014.1514.1514.45-2.90-17.01%236,64953.52%
BABA230317C001000002023-02-03 3:38PM EST100.0010.7210.7510.95-2.93-21.47%43817,97852.00%
BABA230317C001050002023-02-03 3:59PM EST105.008.107.908.10-2.10-20.59%1,1924,85551.22%
BABA230317C001100002023-02-03 3:54PM EST110.005.705.705.85-1.95-25.49%2,70227,31751.07%
BABA230317C001150002023-02-03 3:59PM EST115.004.104.004.15-1.40-25.45%1,46016,28451.10%
BABA230317C001200002023-02-03 3:59PM EST120.002.892.812.93-1.21-29.51%12,76540,78751.66%
BABA230317C001250002023-02-03 3:58PM EST125.002.052.002.07-0.80-28.07%4998,61252.59%
BABA230317C001300002023-02-03 3:38PM EST130.001.451.411.47-0.67-31.60%12,92740,15653.52%
BABA230317C001350002023-02-03 3:55PM EST135.001.021.011.07-0.53-34.19%62710,28554.71%
BABA230317C001400002023-02-03 3:50PM EST140.000.740.720.80-0.42-36.21%28040,03155.98%
BABA230317C001450002023-02-03 3:20PM EST145.000.550.530.61-0.25-31.25%2403,92557.42%
BABA230317C001500002023-02-03 3:37PM EST150.000.410.400.46-0.23-35.94%20647,94258.74%
BABA230317C001550002023-02-03 3:02PM EST155.000.330.290.39-0.15-31.25%2142,84160.45%
BABA230317C001600002023-02-03 3:28PM EST160.000.270.260.28-0.09-25.00%188,83162.01%
BABA230317C001650002023-02-03 1:44PM EST165.000.250.190.22-0.02-7.41%462,88062.99%
BABA230317C001700002023-02-03 1:44PM EST170.000.210.140.18-0.04-16.00%1542,99164.06%
BABA230317C001750002023-02-03 3:08PM EST175.000.140.110.15-0.06-30.00%1563,41165.43%
BABA230317C001800002023-02-03 1:44PM EST180.000.140.120.13+0.01+7.69%153,06568.16%
BABA230317C001850002023-02-03 1:44PM EST185.000.120.090.110.00-899269.14%
BABA230317C001900002023-02-03 11:17AM EST190.000.100.040.090.00-1163468.36%
BABA230317C001950002023-02-02 11:57AM EST195.000.070.030.080.00-193769.53%
BABA230317C002000002023-02-03 1:50PM EST200.000.070.050.07+0.01+16.67%783,09672.85%
BABA230317C002050002023-02-02 1:53PM EST205.000.050.030.060.00-322873.05%
BABA230317C002100002023-02-02 10:35AM EST210.000.040.010.070.00-21,00874.22%
BABA230317C002150002023-02-01 12:46PM EST215.000.040.010.050.00-144674.22%
BABA230317C002200002023-02-03 2:00PM EST220.000.050.030.04+0.02+66.67%651,84077.73%
BABA230317C002250002023-02-01 9:45AM EST225.000.040.010.040.00-3086677.34%
BABA230317C002300002023-02-03 12:35PM EST230.000.030.000.05+0.02+200.00%3011,38579.30%
BABA230317C002400002023-02-03 1:48PM EST240.000.030.000.030.00-3047979.69%
BABA230317C002500002023-01-31 10:36AM EST250.000.020.010.030.00-151,63285.16%
BABA230317C002600002023-02-02 9:57AM EST260.000.020.010.030.00-752,87288.28%
Opções de vendapara17 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230317P000050002023-01-20 9:31AM EST5.000.010.000.030.00-1132318.75%
BABA230317P000075002023-01-20 9:31AM EST7.500.010.000.030.00-4275275.00%
BABA230317P000100002023-02-03 3:29PM EST10.000.010.000.020.00-10228234.38%
BABA230317P000125002023-01-10 10:59AM EST12.500.010.000.030.00-10129218.75%
BABA230317P000150002023-01-10 11:35AM EST15.000.010.000.030.00-10170200.00%
BABA230317P000175002023-01-06 3:39PM EST17.500.010.000.030.00-1024184.38%
BABA230317P000200002022-12-23 3:22PM EST20.000.050.000.040.00-169513175.00%
BABA230317P000225002023-02-02 11:27AM EST22.500.010.000.030.00-1021159.38%
BABA230317P000250002023-02-02 11:27AM EST25.000.010.000.030.00-10117148.44%
BABA230317P000300002023-01-03 12:39PM EST30.000.060.010.030.00-1258134.38%
BABA230317P000350002023-02-02 11:26AM EST35.000.010.000.030.00-40491114.84%
BABA230317P000400002023-02-02 11:25AM EST40.000.010.000.030.00-103,147101.56%
BABA230317P000450002023-02-03 12:40PM EST45.000.010.010.03-0.01-50.00%160892.19%
BABA230317P000500002023-02-02 1:50PM EST50.000.020.000.020.00-103,32776.56%
BABA230317P000550002023-02-03 1:28PM EST55.000.030.010.05+0.01+50.00%22,89075.00%
BABA230317P000600002023-02-03 9:52AM EST60.000.040.010.050.00-47,23466.02%
BABA230317P000650002023-02-03 10:42AM EST65.000.070.050.11-0.01-12.50%35,52064.84%
BABA230317P000700002023-02-03 12:49PM EST70.000.130.120.13+0.02+18.18%129,63659.77%
BABA230317P000750002023-02-03 3:13PM EST75.000.250.230.24+0.04+19.05%354,63156.69%
BABA230317P000800002023-02-03 3:59PM EST80.000.430.430.47-0.01-2.27%12918,24454.35%
BABA230317P000850002023-02-03 3:19PM EST85.000.810.810.84+0.13+19.12%1247,65452.22%
BABA230317P000900002023-02-03 3:59PM EST90.001.441.441.46+0.21+17.07%22821,20150.32%
BABA230317P000950002023-02-03 3:58PM EST95.002.472.442.53+0.42+20.49%34523,61949.54%
BABA230317P001000002023-02-03 3:46PM EST100.004.043.954.10+0.74+22.42%4728,90148.79%
BABA230317P001050002023-02-03 3:57PM EST105.006.256.106.25+1.05+20.19%67616,59848.28%
BABA230317P001100002023-02-03 3:55PM EST110.008.968.859.00+1.53+20.59%1279,01447.97%
BABA230317P001150002023-02-03 3:48PM EST115.0012.3212.1512.35+1.95+18.80%766,17848.16%
BABA230317P001200002023-02-03 3:45PM EST120.0016.0015.9016.20+1.91+13.56%1492,34848.80%
BABA230317P001250002023-02-03 1:59PM EST125.0020.3020.0020.45+2.30+12.78%51,45350.07%
BABA230317P001300002023-02-03 11:09AM EST130.0024.3524.5024.85+2.45+11.19%348950.39%
BABA230317P001350002023-01-24 9:59AM EST135.0018.9729.1529.600.00-353553.15%
BABA230317P001400002023-02-02 3:36PM EST140.0031.2533.9034.550.00-133352.15%
BABA230317P001450002023-01-31 3:01PM EST145.0034.7038.6039.400.00-184951.61%
BABA230317P001500002023-02-03 10:06AM EST150.0043.0143.4544.50+5.11+13.48%2010955.23%
BABA230317P001550002023-01-20 2:06PM EST155.0035.9048.4549.000.00-3360.16%
BABA230317P001600002023-01-27 10:47AM EST160.0043.1553.4554.100.00-2454.00%
BABA230317P001650002023-02-02 1:57PM EST165.0055.3058.5059.000.00-1655.47%
BABA230317P001700002023-01-19 2:37PM EST170.0053.4563.4563.900.00-1067.68%
BABA230317P001750002023-01-17 3:07PM EST175.0059.5068.5069.000.00-1061.72%
BABA230317P001800002023-01-03 2:23PM EST180.0088.1270.1070.500.00-500.00%
BABA230317P001850002023-01-17 9:31AM EST185.0069.6778.4578.900.00-1053.13%
BABA230317P001900002023-01-10 9:45AM EST190.0078.3083.5083.900.00-2063.28%
BABA230317P001950002023-01-30 10:19AM EST195.0082.8088.5088.950.00-1069.92%
BABA230317P002000002023-01-23 11:39AM EST200.0080.6593.5593.900.00-10072.46%
BABA230317P002050002022-08-03 1:56PM EST205.00110.65112.30113.600.00-270245.06%
BABA230317P002100002023-02-02 9:46AM EST210.0099.65103.55103.900.00-1077.34%
BABA230317P002150002022-10-13 9:52AM EST215.00141.95143.85144.650.00-10403.74%
BABA230317P002200002023-01-10 9:45AM EST220.00108.45113.55114.150.00-2093.75%
BABA230317P002250002023-02-02 9:37AM EST225.00113.95118.55119.050.00-1092.29%
BABA230317P002300002022-09-22 8:39AM EST230.00147.96156.25158.550.00-10402.39%
BABA230317P002400002022-09-26 12:26PM EST240.00161.00171.30172.000.00-10439.50%
BABA230317P002500002022-09-12 10:49AM EST250.00155.80173.85174.050.00-740392.38%
BABA230317P002600002023-02-03 10:09AM EST260.00153.20153.50154.25+3.70+2.47%10112.89%