Mercado fechará em 5 h 53 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
77,73-3,26 (-4,03%)
A partir de 10:07AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230616C000250002022-09-27 10:42AM EDT25.0055.7253.0055.300.00-232899.27%
BABA230616C000300002022-09-08 1:36PM EDT30.0061.5049.1551.250.00-83999.46%
BABA230616C000350002022-09-01 3:07PM EDT35.0060.1545.1546.600.00-101892.77%
BABA230616C000400002022-09-08 1:38PM EDT40.0051.7540.6041.650.00-106482.31%
BABA230616C000450002022-09-23 1:48PM EDT45.0036.9036.2537.550.00-264276.90%
BABA230616C000500002022-09-27 1:41PM EDT50.0031.9532.6033.100.00-314472.34%
BABA230616C000550002022-09-26 2:49PM EDT55.0030.0528.8529.450.00-139269.30%
BABA230616C000600002022-09-27 10:08AM EDT60.0026.2525.3026.600.00-17267.99%
BABA230616C000650002022-09-23 3:26PM EDT65.0022.1522.0522.850.00-18564.27%
BABA230616C000700002022-09-28 3:11PM EDT70.0021.4619.1019.500.00-127561.41%
BABA230616C000750002022-09-29 9:34AM EDT75.0016.5216.2516.70-0.57-3.34%445259.11%
BABA230616C000800002022-09-29 9:39AM EDT80.0014.6214.1014.40-1.46-9.08%691958.31%
BABA230616C000850002022-09-29 9:43AM EDT85.0012.2511.8512.25-1.25-9.26%1135556.72%
BABA230616C000900002022-09-28 3:13PM EDT90.0011.8510.1010.450.00-91,02755.93%
BABA230616C000950002022-09-28 3:58PM EDT95.009.958.608.850.00-401,14855.21%
BABA230616C001000002022-09-29 9:41AM EDT100.007.357.307.50-1.28-14.83%576,93354.64%
BABA230616C001050002022-09-29 9:33AM EDT105.007.006.156.45-0.25-3.45%31,05854.29%
BABA230616C001100002022-09-28 3:54PM EDT110.006.155.205.400.00-144,16353.74%
BABA230616C001150002022-09-28 12:56PM EDT115.005.054.404.600.00-83,01353.49%
BABA230616C001200002022-09-28 2:21PM EDT120.004.403.754.000.00-485,22353.55%
BABA230616C001250002022-09-28 3:26PM EDT125.003.873.003.450.00-201,21752.99%
BABA230616C001300002022-09-29 9:49AM EDT130.002.892.802.98-0.42-12.69%301,81253.71%
BABA230616C001350002022-09-28 2:58PM EDT135.002.832.312.700.00-33,22553.83%
BABA230616C001400002022-09-28 1:58PM EDT140.002.421.972.290.00-162,44953.64%
BABA230616C001450002022-09-28 10:42AM EDT145.002.021.682.100.00-41,41854.05%
BABA230616C001500002022-09-28 10:57AM EDT150.001.811.551.850.00-74,41254.59%
BABA230616C001550002022-09-27 3:10PM EDT155.001.411.351.590.00-101,68454.57%
BABA230616C001600002022-09-28 10:23AM EDT160.001.331.161.340.00-14,24554.33%
BABA230616C001650002022-09-28 12:18PM EDT165.001.251.041.300.00-11,56355.20%
BABA230616C001700002022-09-29 9:35AM EDT170.001.011.041.13-0.12-10.62%1014,17855.91%
BABA230616C001750002022-09-26 12:37PM EDT175.000.960.781.070.00-32,50855.64%
BABA230616C001800002022-09-28 1:21PM EDT180.000.880.650.930.00-14,63255.40%
BABA230616C001850002022-09-29 9:40AM EDT185.000.810.620.78+0.04+5.19%11,23755.54%
BABA230616C001900002022-09-28 2:08PM EDT190.000.740.560.800.00-101,66356.54%
BABA230616C001950002022-09-28 2:25PM EDT195.000.660.460.820.00-12,11757.18%
BABA230616C002000002022-09-29 9:34AM EDT200.000.700.000.74-0.01-1.41%227,72053.52%
BABA230616C002050002022-09-27 1:10PM EDT205.000.500.410.680.00-184757.98%
BABA230616C002100002022-09-23 3:02PM EDT210.000.500.350.650.00-12,19658.30%
BABA230616C002150002022-09-28 3:32PM EDT215.000.470.400.600.00-55,06359.38%
BABA230616C002200002022-09-28 2:31PM EDT220.000.360.290.560.00-12,60058.94%
BABA230616C002250002022-09-28 10:58AM EDT225.000.400.290.530.00-101,07459.60%
BABA230616C002300002022-09-28 10:34AM EDT230.000.400.240.520.00-26,17459.91%
BABA230616C002350002022-09-28 10:26AM EDT235.000.340.300.490.00-12,40261.18%
BABA230616C002400002022-09-26 12:10PM EDT240.000.380.190.480.00-81,32060.64%
BABA230616C002450002022-09-20 3:55PM EDT245.000.400.210.440.00-92,65661.28%
BABA230616C002500002022-09-28 9:36AM EDT250.000.290.190.350.00-18,66660.60%
BABA230616C002550002022-09-27 11:16AM EDT255.000.300.160.410.00-2056661.87%
BABA230616C002600002022-09-23 2:00PM EDT260.000.230.210.270.00-243961.28%
BABA230616C002650002022-09-23 2:07PM EDT265.000.240.140.380.00-239062.70%
BABA230616C002700002022-09-26 1:28PM EDT270.000.270.200.370.00-491264.21%
BABA230616C002750002022-09-26 12:05PM EDT275.000.230.140.360.00-43,25963.87%
BABA230616C002800002022-09-12 1:10PM EDT280.000.430.130.350.00-279264.26%
BABA230616C002850002022-09-27 9:35AM EDT285.000.200.180.330.00-186365.48%
BABA230616C002900002022-09-28 10:48AM EDT290.000.250.120.000.00-162856.25%
BABA230616C002950002022-09-28 3:32PM EDT295.000.270.090.320.00-21,51165.09%
BABA230616C003000002022-09-28 3:32PM EDT300.000.260.100.300.00-27,69065.53%
BABA230616C003050002022-09-28 3:32PM EDT305.000.200.080.300.00-21,08265.82%
BABA230616C003100002022-09-28 3:30PM EDT310.000.170.100.290.00-21,22966.60%
BABA230616C003150002022-09-28 3:31PM EDT315.000.190.070.290.00-230066.60%
BABA230616C003200002022-09-28 3:31PM EDT320.000.230.090.290.00-21,49267.68%
BABA230616C003250002022-09-28 3:31PM EDT325.000.210.080.280.00-256467.87%
BABA230616C003300002022-09-28 3:31PM EDT330.000.190.060.280.00-220667.97%
BABA230616C003350002022-09-28 3:31PM EDT335.000.190.050.280.00-245768.36%
BABA230616C003400002022-09-28 3:31PM EDT340.000.190.060.270.00-251768.85%
BABA230616C003450002022-09-28 3:30PM EDT345.000.190.060.260.00-22,51469.24%
BABA230616C003500002022-09-28 2:56PM EDT350.000.130.000.000.00-1119,49425.00%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230616P000250002022-09-26 2:09PM EDT25.000.430.350.530.00-11,18876.51%
BABA230616P000300002022-09-26 10:15AM EDT30.000.650.510.790.00-115870.46%
BABA230616P000350002022-09-20 12:22PM EDT35.000.810.861.150.00-21166.55%
BABA230616P000400002022-09-28 12:58PM EDT40.001.381.391.610.00-41,25063.31%
BABA230616P000450002022-09-28 10:14AM EDT45.002.001.902.300.00-21,31559.92%
BABA230616P000500002022-09-28 11:55AM EDT50.002.732.793.100.00-151,55257.47%
BABA230616P000550002022-09-28 3:03PM EDT55.003.653.954.100.00-1066055.35%
BABA230616P000600002022-09-27 3:23PM EDT60.005.405.255.450.00-621,82253.37%
BABA230616P000650002022-09-28 1:38PM EDT65.006.456.857.250.00-31,24052.02%
BABA230616P000700002022-09-28 3:28PM EDT70.008.108.759.050.00-526,73450.12%
BABA230616P000750002022-09-28 3:59PM EDT75.0010.2011.0511.350.00-63,70349.55%
BABA230616P000800002022-09-28 3:39PM EDT80.0012.5213.5013.800.00-341,29547.82%
BABA230616P000850002022-09-28 1:00PM EDT85.0015.5016.3516.700.00-181,15246.75%
BABA230616P000900002022-09-28 12:24PM EDT90.0018.5019.4519.800.00-243,03845.39%
BABA230616P000950002022-09-27 12:33PM EDT95.0023.3722.9023.350.00-42,61144.78%
BABA230616P001000002022-09-28 1:45PM EDT100.0025.2526.7027.200.00-253,40044.48%
BABA230616P001050002022-09-28 12:37PM EDT105.0029.2030.2531.000.00-841,79943.04%
BABA230616P001100002022-09-28 11:56AM EDT110.0033.0934.6035.100.00-121,90542.05%
BABA230616P001150002022-09-27 10:43AM EDT115.0038.3738.2539.500.00-51,27141.82%
BABA230616P001200002022-09-28 2:50PM EDT120.0041.2543.2043.850.00-252,06840.45%
BABA230616P001250002022-09-28 9:56AM EDT125.0047.3747.3048.400.00-111,55239.50%
BABA230616P001300002022-09-28 3:49PM EDT130.0049.7551.9053.250.00-442,26740.45%
BABA230616P001350002022-09-28 1:39PM EDT135.0055.0056.9057.700.00-31,69136.18%
BABA230616P001400002022-09-28 2:25PM EDT140.0059.7460.9562.700.00-391,18238.04%
BABA230616P001450002022-09-28 1:58PM EDT145.0064.7166.0567.850.00-1401,02341.94%
BABA230616P001500002022-09-28 12:10PM EDT150.0069.7570.9072.500.00-151,52637.60%
BABA230616P001550002022-09-28 10:38AM EDT155.0075.4075.9576.950.00-98790.00%
BABA230616P001600002022-09-28 10:49AM EDT160.0079.7580.6082.500.00-533740.58%
BABA230616P001650002022-09-27 9:57AM EDT165.0085.3085.2087.350.00-19236.91%
BABA230616P001700002022-09-28 1:44PM EDT170.0089.4590.3592.350.00-37525238.18%
BABA230616P001750002022-09-28 1:44PM EDT175.0094.2095.5097.250.00-1,1257650.00%
BABA230616P001800002022-09-28 3:24PM EDT180.0098.95100.20102.750.00-2,27879551.05%
BABA230616P001850002022-09-28 9:46AM EDT185.00105.95105.10107.650.00-1250.49%
BABA230616P001900002022-09-28 3:43PM EDT190.00108.67110.20113.200.00-2,11054659.96%
BABA230616P001950002022-09-28 3:24PM EDT195.00113.05115.00118.050.00-3,2001,15159.38%
BABA230616P002000002022-09-28 1:39PM EDT200.00119.00119.95122.900.00-7258.45%
BABA230616P002050002022-09-28 2:30PM EDT205.00124.35125.15128.150.00-1,02535563.09%
BABA230616P002100002022-09-29 9:43AM EDT210.00131.62130.05132.85+2.57+1.99%193159.94%
BABA230616P002150002022-09-28 1:44PM EDT215.00133.85134.75137.950.00-252062.60%
BABA230616P002200002022-09-28 3:43PM EDT220.00138.45140.05143.050.00-63526065.14%
BABA230616P002250002022-09-01 3:49PM EDT225.00131.51144.60148.100.00-18066.89%
BABA230616P002300002022-09-07 1:21PM EDT230.00140.23150.10152.800.00-1163.23%
BABA230616P002350002022-09-01 3:56PM EDT235.00141.45155.05157.650.00-190061.18%
BABA230616P002400002022-09-02 3:24PM EDT240.00148.19160.15163.300.00-6072.53%
BABA230616P002450002022-06-23 3:55PM EDT245.00133.15141.95146.800.00-1610.00%
BABA230616P002500002022-09-28 1:44PM EDT250.00169.20170.00173.150.00-504072.49%
BABA230616P002550002022-08-02 1:12PM EDT255.00161.70161.40163.000.00-1000.00%
BABA230616P002600002022-09-28 1:44PM EDT260.00178.30179.75183.400.00-252577.51%
BABA230616P002650002022-06-16 10:33AM EDT265.00161.13159.65165.550.00-1500.00%
BABA230616P002700002022-09-28 1:44PM EDT270.00189.45189.80193.500.00-755080.47%
BABA230616P002750002022-04-14 1:00PM EDT275.00179.84185.15190.150.00-9400.00%
BABA230616P002800002022-06-08 12:07PM EDT280.00162.65156.10161.850.00-200.00%
BABA230616P002850002022-07-20 10:48AM EDT285.00180.00194.15197.350.00-100.00%
BABA230616P002900002022-09-09 10:00AM EDT290.00198.25209.90213.350.00-4081.98%
BABA230616P002950002022-07-28 11:20AM EDT295.00197.02194.55199.750.00-210.00%
BABA230616P003000002022-09-07 2:33PM EDT300.00210.70219.70223.600.00-28086.55%
BABA230616P003050002022-07-28 11:32AM EDT305.00206.01205.55210.150.00-200.00%
BABA230616P003100002022-04-28 1:36PM EDT310.00221.98213.20219.050.00-400.00%
BABA230616P003150002021-11-10 7:49AM EDT315.00149.03186.90195.250.00-2400.00%
BABA230616P003200002022-05-11 12:20PM EDT320.00236.86207.00213.300.00-1000.00%
BABA230616P003250002022-05-11 12:21PM EDT325.00241.14211.90218.350.00-59450.00%
BABA230616P003300002022-05-13 12:46PM EDT330.00243.47216.85223.400.00-200.00%
BABA230616P003350002022-05-11 12:16PM EDT335.00250.89221.75228.400.00-11200.00%
BABA230616P003400002022-06-24 12:09PM EDT340.00224.57235.25242.500.00-200.00%
BABA230616P003450002022-05-11 12:15PM EDT345.00261.55231.75238.400.00-745350.00%
BABA230616P003500002022-08-23 11:29AM EDT350.00260.25267.30271.250.00-100.00%