Mercado abrirá em 1 h 40 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
111,20-7,18 (-6,07%)
No fechamento: 04:00PM EST
109,50 -1,70 (-1,53%)
Pré-Abertura: 05:20AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de abril de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230421C000050002023-01-30 3:57PM EST5.00106.150.000.000.00-200.00%
BABA230421C000075002023-01-30 2:54PM EST7.50104.150.000.000.00-200.00%
BABA230421C000100002023-01-27 11:45AM EST10.00108.300.000.000.00-300.00%
BABA230421C000125002023-01-11 10:25AM EST12.50100.250.000.000.00-900.00%
BABA230421C000150002023-01-30 3:57PM EST15.0096.350.000.000.00-400.00%
BABA230421C000175002023-01-27 3:49PM EST17.50101.200.000.000.00-200.00%
BABA230421C000200002023-01-27 10:21AM EST20.0098.550.000.000.00-100.00%
BABA230421C000225002023-01-30 9:34AM EST22.5088.000.000.000.00-100.00%
BABA230421C000250002023-01-27 2:14PM EST25.0093.950.000.000.00-300.00%
BABA230421C000300002023-01-27 2:40PM EST30.0089.100.000.000.00-400.00%
BABA230421C000350002023-01-30 9:45AM EST35.0077.400.000.000.00-800.00%
BABA230421C000400002023-01-27 11:58AM EST40.0078.200.000.000.00-1000.00%
BABA230421C000450002023-01-30 9:48AM EST45.0067.500.000.000.00-700.00%
BABA230421C000500002023-01-27 11:58AM EST50.0068.350.000.000.00-100.00%
BABA230421C000550002023-01-20 11:10AM EST55.0065.550.000.000.00-100.00%
BABA230421C000600002023-01-30 11:14AM EST60.0053.100.000.000.00-300.00%
BABA230421C000650002023-01-13 9:33AM EST65.0051.530.000.000.00-100.00%
BABA230421C000700002023-01-30 9:41AM EST70.0043.060.000.000.00-200.00%
BABA230421C000750002023-01-27 10:31AM EST75.0044.050.000.000.00-1000.00%
BABA230421C000800002023-01-30 3:57PM EST80.0033.000.000.000.00-1200.00%
BABA230421C000850002023-01-30 3:14PM EST85.0029.050.000.000.00-900.00%
BABA230421C000900002023-01-30 10:23AM EST90.0025.100.000.000.00-1200.00%
BABA230421C000950002023-01-30 11:38AM EST95.0022.000.000.000.00-1500.00%
BABA230421C001000002023-01-30 3:57PM EST100.0016.950.000.000.00-14800.00%
BABA230421C001050002023-01-30 3:32PM EST105.0014.020.000.000.00-5700.00%
BABA230421C001100002023-01-30 3:59PM EST110.0011.050.000.000.00-9700.00%
BABA230421C001150002023-01-30 3:41PM EST115.008.950.000.000.00-46701.56%
BABA230421C001200002023-01-30 3:57PM EST120.006.950.000.000.00-3,19103.13%
BABA230421C001250002023-01-30 3:39PM EST125.005.350.000.000.00-2,02406.25%
BABA230421C001300002023-01-30 3:59PM EST130.004.150.000.000.00-84006.25%
BABA230421C001350002023-01-30 3:57PM EST135.003.150.000.000.00-60012.50%
BABA230421C001400002023-01-30 3:29PM EST140.002.460.000.000.00-87012.50%
BABA230421C001450002023-01-30 3:10PM EST145.001.950.000.000.00-24012.50%
BABA230421C001500002023-01-30 3:47PM EST150.001.470.000.000.00-4,909012.50%
BABA230421C001550002023-01-30 3:38PM EST155.001.150.000.000.00-4,636012.50%
BABA230421C001600002023-01-30 3:57PM EST160.000.920.000.000.00-18012.50%
BABA230421C001650002023-01-30 10:50AM EST165.000.770.000.000.00-4012.50%
BABA230421C001700002023-01-30 1:41PM EST170.000.600.000.000.00-4025.00%
BABA230421C001750002023-01-27 1:45PM EST175.000.660.000.000.00-1025.00%
BABA230421C001800002023-01-30 11:59AM EST180.000.420.000.000.00-9025.00%
BABA230421C001850002023-01-27 3:06PM EST185.000.470.000.000.00-1025.00%
BABA230421C001900002023-01-30 3:37PM EST190.000.290.000.000.00-1025.00%
BABA230421C001950002023-01-25 11:25AM EST195.000.350.000.000.00-1025.00%
BABA230421C002000002023-01-30 1:09PM EST200.000.150.000.000.00-12025.00%
Opções de vendapara21 de abril de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230421P000075002023-01-10 11:00AM EST7.500.010.000.000.00-30050.00%
BABA230421P000100002023-01-10 1:52PM EST10.000.010.000.000.00-20050.00%
BABA230421P000125002023-01-19 9:44AM EST12.500.010.000.000.00-67050.00%
BABA230421P000150002023-01-10 1:52PM EST15.000.010.000.000.00-40050.00%
BABA230421P000175002023-01-18 11:12AM EST17.500.010.000.000.00-10050.00%
BABA230421P000200002023-01-24 9:30AM EST20.000.020.000.000.00-100050.00%
BABA230421P000225002022-12-20 2:31PM EST22.500.060.010.050.00-11125.78%
BABA230421P000250002023-01-19 2:20PM EST25.000.020.000.000.00-1050.00%
BABA230421P000300002023-01-12 11:15AM EST30.000.040.000.000.00-1050.00%
BABA230421P000350002023-01-19 9:34AM EST35.000.030.000.000.00-1050.00%
BABA230421P000400002023-01-30 2:35PM EST40.000.030.000.000.00-12050.00%
BABA230421P000450002023-01-30 9:59AM EST45.000.040.000.000.00-1050.00%
BABA230421P000500002023-01-30 10:08AM EST50.000.070.000.000.00-1025.00%
BABA230421P000550002023-01-30 3:14PM EST55.000.090.000.000.00-6025.00%
BABA230421P000600002023-01-30 12:03PM EST60.000.140.000.000.00-58025.00%
BABA230421P000650002023-01-30 1:33PM EST65.000.220.000.000.00-19025.00%
BABA230421P000700002023-01-30 9:30AM EST70.000.440.000.000.00-100025.00%
BABA230421P000750002023-01-30 3:52PM EST75.000.650.000.000.00-208012.50%
BABA230421P000800002023-01-30 3:58PM EST80.000.960.000.000.00-24012.50%
BABA230421P000850002023-01-30 1:33PM EST85.001.380.000.000.00-48012.50%
BABA230421P000900002023-01-30 3:59PM EST90.002.290.000.000.00-312012.50%
BABA230421P000950002023-01-30 3:46PM EST95.003.200.000.000.00-36006.25%
BABA230421P001000002023-01-30 3:59PM EST100.004.750.000.000.00-10606.25%
BABA230421P001050002023-01-30 3:59PM EST105.006.550.000.000.00-1,27203.13%
BABA230421P001100002023-01-30 3:59PM EST110.008.850.000.000.00-54600.78%
BABA230421P001150002023-01-30 3:59PM EST115.0011.500.000.000.00-46300.00%
BABA230421P001200002023-01-30 1:38PM EST120.0014.030.000.000.00-3400.00%
BABA230421P001250002023-01-30 1:33PM EST125.0017.400.000.000.00-7800.00%
BABA230421P001300002023-01-30 3:00PM EST130.0021.540.000.000.00-1400.00%
BABA230421P001350002023-01-30 3:43PM EST135.0025.630.000.000.00-10200.00%
BABA230421P001400002023-01-30 3:00PM EST140.0030.100.000.000.00-2900.00%
BABA230421P001450002023-01-30 9:54AM EST145.0033.960.000.000.00-400.00%
BABA230421P001500002023-01-30 10:26AM EST150.0039.080.000.000.00-100.00%
BABA230421P001550002023-01-06 10:21AM EST155.0050.750.000.000.00-100.00%
BABA230421P001600002023-01-23 12:18PM EST160.0041.750.000.000.00-200.00%
BABA230421P001650002023-01-20 10:35AM EST165.0045.750.000.000.00-500.00%
BABA230421P001700002023-01-30 9:40AM EST170.0058.210.000.000.00-400.00%
BABA230421P001750002022-11-11 10:32AM EST175.00104.1783.3583.950.00-10173.76%
BABA230421P001800002023-01-06 9:56AM EST180.0076.380.000.000.00-100.00%
BABA230421P001850002023-01-19 3:39PM EST185.0068.260.000.000.00-200.00%
BABA230421P001900002023-01-23 9:57AM EST190.0071.000.000.000.00-200.00%
BABA230421P002000002023-01-23 12:18PM EST200.0081.050.000.000.00--00.00%