BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
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
BABA230616C000050002023-04-19 3:12PM EDT5.0088.4578.7079.500.00-230.00%
BABA230616C000075002023-03-22 11:41AM EDT7.5077.5580.9581.600.00-1130.00%
BABA230616C000100002023-02-09 12:26PM EDT10.0098.7073.0073.250.00--61,081.64%
BABA230616C000125002023-02-02 11:25AM EDT12.5096.7577.1577.700.00-281,942.97%
BABA230616C000150002023-02-16 4:21PM EDT15.0088.6066.7067.100.00-24725.78%
BABA230616C000200002023-05-02 11:06AM EDT20.0061.1958.2558.550.00-515261.72%
BABA230616C000250002023-05-01 9:33AM EDT25.0059.7253.3053.450.00-1360208.59%
BABA230616C000300002023-04-20 11:34AM EDT30.0062.3053.8554.450.00-550521.97%
BABA230616C000350002023-05-30 9:32AM EDT35.0045.6543.3543.50-6.05-11.70%120165.63%
BABA230616C000400002023-05-18 9:30AM EDT40.0050.5438.3038.600.00-139144.92%
BABA230616C000450002023-05-16 10:38AM EDT45.0043.2533.3533.600.00-854125.59%
BABA230616C000500002023-05-26 10:22AM EDT50.0030.6028.3528.550.00-1597101.17%
BABA230616C000550002023-05-25 11:55AM EDT55.0024.0023.4023.600.00-111787.30%
BABA230616C000600002023-05-30 11:13AM EDT60.0018.8518.5018.60-2.60-12.12%983972.27%
BABA230616C000650002023-05-26 3:10PM EDT65.0016.5613.5513.750.00-477058.79%
BABA230616C000700002023-05-30 12:33PM EDT70.009.348.909.05-2.16-18.78%682,05551.32%
BABA230616C000730002023-05-26 10:13AM EDT73.008.146.456.550.00-1947.85%
BABA230616C000740002023-05-30 10:58AM EDT74.006.155.705.80-2.24-26.70%16447.12%
BABA230616C000750002023-05-30 1:08PM EDT75.005.055.005.10-2.55-33.55%322,50046.53%
BABA230616C000760002023-05-30 1:16PM EDT76.004.404.354.45-2.25-33.83%231946.09%
BABA230616C000770002023-05-30 11:54AM EDT77.003.953.753.90-1.81-31.42%301946.39%
BABA230616C000780002023-05-30 1:04PM EDT78.003.353.253.35-2.05-37.96%896045.97%
BABA230616C000790002023-05-30 1:13PM EDT79.002.802.792.83-1.65-37.08%35126245.26%
BABA230616C000800002023-05-30 1:09PM EDT80.002.402.382.42-1.55-39.24%1,5599,29645.44%
BABA230616C000810002023-05-30 1:10PM EDT81.002.042.022.04-1.36-40.00%40849745.36%
BABA230616C000820002023-05-30 1:05PM EDT82.001.751.701.76-1.21-40.88%28746746.09%
BABA230616C000830002023-05-30 1:13PM EDT83.001.491.441.49-1.07-41.80%39934846.41%
BABA230616C000840002023-05-30 12:54PM EDT84.001.321.231.29-0.90-40.54%8029647.31%
BABA230616C000850002023-05-30 1:15PM EDT85.001.091.071.09-0.83-43.23%2,27927,71647.66%
BABA230616C000860002023-05-30 1:04PM EDT86.000.950.910.94-0.69-42.07%49978948.49%
BABA230616C000870002023-05-30 11:43AM EDT87.000.830.790.81-0.64-43.54%6829249.22%
BABA230616C000880002023-05-30 12:44PM EDT88.000.720.680.70-0.57-44.19%9820850.00%
BABA230616C000890002023-05-30 1:03PM EDT89.000.620.590.61-0.46-42.59%1,1021,52450.64%
BABA230616C000900002023-05-30 1:13PM EDT90.000.540.530.54-0.44-44.90%5,73640,04251.86%
BABA230616C000910002023-05-30 11:38AM EDT91.000.500.460.49-0.35-41.18%3420952.93%
BABA230616C000920002023-05-30 12:42PM EDT92.000.430.410.44-0.32-42.67%10413554.05%
BABA230616C000930002023-05-30 10:59AM EDT93.000.390.370.41-0.28-41.79%2614955.47%
BABA230616C000940002023-05-30 12:38PM EDT94.000.370.330.36-0.26-41.27%69156.30%
BABA230616C000950002023-05-30 1:15PM EDT95.000.310.300.32-0.23-42.59%26128,81757.32%
BABA230616C000960002023-05-30 11:30AM EDT96.000.290.280.31-0.24-45.28%3717958.98%
BABA230616C000970002023-05-30 11:38AM EDT97.000.270.260.27-0.17-38.64%1052059.96%
BABA230616C001000002023-05-30 1:09PM EDT100.000.210.200.21-0.14-40.00%1,54462,19563.18%
BABA230616C001050002023-05-30 1:16PM EDT105.000.160.150.16-0.09-36.00%31035,50569.53%
BABA230616C001100002023-05-30 12:58PM EDT110.000.120.110.12-0.06-33.33%19627,99474.80%
BABA230616C001150002023-05-30 12:23PM EDT115.000.080.080.09-0.05-38.46%9942,66979.10%
BABA230616C001200002023-05-30 1:16PM EDT120.000.060.060.07-0.04-40.00%16947,92383.40%
BABA230616C001250002023-05-30 1:16PM EDT125.000.050.040.05-0.02-28.57%17620,48585.94%
BABA230616C001300002023-05-30 11:37AM EDT130.000.040.030.04-0.01-20.00%3732,61489.84%
BABA230616C001350002023-05-30 12:14PM EDT135.000.020.020.03-0.02-50.00%1410,67692.19%
BABA230616C001400002023-05-30 11:09AM EDT140.000.030.010.030.00-9811,60195.31%
BABA230616C001450002023-05-26 3:44PM EDT145.000.030.000.030.00-42,36596.88%
BABA230616C001500002023-05-26 3:58PM EDT150.000.020.010.030.00-818,558104.69%
BABA230616C001550002023-05-30 10:39AM EDT155.000.020.010.020.00-283,551106.25%
BABA230616C001600002023-05-30 12:38PM EDT160.000.010.000.02-0.01-50.00%20017,456106.25%
BABA230616C001650002023-05-30 11:40AM EDT165.000.020.000.02+0.01+100.00%17,373110.94%
BABA230616C001700002023-05-25 1:08PM EDT170.000.010.000.010.00-315,585109.38%
BABA230616C001750002023-05-19 9:49AM EDT175.000.010.000.020.00-44,189118.75%
BABA230616C001800002023-05-30 9:30AM EDT180.000.030.000.02+0.02+200.00%15,099121.88%
BABA230616C001850002023-05-25 12:01PM EDT185.000.010.000.020.00-72,264126.56%
BABA230616C001900002023-05-30 10:59AM EDT190.000.010.000.02-0.01-50.00%12,988129.69%
BABA230616C001950002023-05-22 2:31PM EDT195.000.010.000.020.00-112,221132.81%
BABA230616C002000002023-05-23 1:23PM EDT200.000.020.000.010.00-112,052128.13%
BABA230616C002050002023-05-22 1:51PM EDT205.000.010.000.020.00-21,275139.06%
BABA230616C002100002023-05-17 2:36PM EDT210.000.020.000.030.00-22,818146.88%
BABA230616C002150002023-05-25 11:38AM EDT215.000.010.000.010.00-15,121137.50%
BABA230616C002200002023-05-25 11:20AM EDT220.000.010.000.010.00-12,127140.63%
BABA230616C002250002023-05-05 2:36PM EDT225.000.010.000.030.00-101,085156.25%
BABA230616C002300002023-05-18 10:37AM EDT230.000.010.000.020.00-506,042153.13%
BABA230616C002350002023-05-05 12:12PM EDT235.000.010.000.030.00-91,456162.50%
BABA230616C002400002023-05-25 10:37AM EDT240.000.010.000.030.00-11,069164.06%
BABA230616C002450002023-05-30 11:21AM EDT245.000.010.000.00-0.01-50.00%23,03350.00%
BABA230616C002500002023-05-30 9:30AM EDT250.000.010.000.010.00-47,991156.25%
BABA230616C002550002023-04-10 3:34PM EDT255.000.040.000.040.00-2480176.56%
BABA230616C002600002023-04-18 3:55PM EDT260.000.020.000.050.00-1735182.81%
BABA230616C002650002023-04-26 12:09PM EDT265.000.030.000.030.00-1405176.56%
BABA230616C002700002023-05-02 3:44PM EDT270.000.010.000.020.00-1815175.00%
BABA230616C002750002023-05-11 12:28PM EDT275.000.010.000.030.00-1402,812181.25%
BABA230616C002800002023-04-10 1:43PM EDT280.000.030.000.040.00-5795189.06%
BABA230616C002850002023-03-29 11:56AM EDT285.000.040.000.030.00-20751185.94%
BABA230616C002900002023-03-29 3:33PM EDT290.000.030.000.060.00-2575199.61%
BABA230616C002950002023-05-25 1:57PM EDT295.000.020.000.030.00-21,762190.63%
BABA230616C003000002023-05-18 12:10PM EDT300.000.010.000.020.00-797,910187.50%
BABA230616C003050002023-04-06 3:19PM EDT305.000.030.000.060.00-11,193206.25%
BABA230616C003100002023-03-30 9:43AM EDT310.000.040.000.060.00-11,408208.59%
BABA230616C003150002023-05-25 12:06PM EDT315.000.020.000.030.00-1358198.44%
BABA230616C003200002023-04-26 3:59PM EDT320.000.010.000.060.00-41,536212.50%
BABA230616C003250002023-05-19 1:04PM EDT325.000.010.000.030.00-3850203.13%
BABA230616C003300002023-05-02 3:20PM EDT330.000.010.000.030.00-1529204.69%
BABA230616C003350002023-03-15 2:44PM EDT335.000.020.000.040.00-12744210.94%
BABA230616C003400002023-05-18 12:08PM EDT340.000.010.000.030.00-1870207.81%
BABA230616C003450002023-05-19 9:45AM EDT345.000.040.000.030.00-103,052209.38%
BABA230616C003500002023-05-23 2:17PM EDT350.000.010.000.010.00-10018,173193.75%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230616P000050002023-03-30 1:04PM EDT5.000.030.000.020.00-330431.25%
BABA230616P000075002023-02-10 12:58PM EDT7.500.010.000.090.00-412426.56%
BABA230616P000100002023-05-02 10:56AM EDT10.000.100.000.010.00-10118300.00%
BABA230616P000125002022-11-07 12:48PM EDT12.500.070.010.110.00-20343.75%
BABA230616P000150002023-01-12 3:31PM EDT15.000.020.000.130.00-149312.50%
BABA230616P000175002023-05-02 11:40AM EDT17.500.030.000.010.00-24284218.75%
BABA230616P000200002023-05-01 9:47AM EDT20.000.010.000.010.00-164196.88%
BABA230616P000225002023-05-11 11:35AM EDT22.500.010.000.010.00-1133181.25%
BABA230616P000250002023-05-02 12:54PM EDT25.000.020.000.010.00-51,903168.75%
BABA230616P000300002023-05-19 11:46AM EDT30.000.010.000.010.00-700860143.75%
BABA230616P000350002023-05-15 12:21PM EDT35.000.020.000.030.00-1095132.81%
BABA230616P000400002023-05-18 10:34AM EDT40.000.010.000.030.00-2987112.50%
BABA230616P000450002023-05-26 9:40AM EDT45.000.020.000.030.00-91,96693.75%
BABA230616P000500002023-05-26 3:25PM EDT50.000.010.000.030.00-202,89677.34%
BABA230616P000550002023-05-30 10:40AM EDT55.000.020.020.05-0.01-33.33%212,18968.75%
BABA230616P000600002023-05-30 1:10PM EDT60.000.060.060.07+0.02+50.00%2,1104,67858.40%
BABA230616P000650002023-05-30 1:04PM EDT65.000.150.150.16+0.03+25.00%485,03650.20%
BABA230616P000700002023-05-30 1:07PM EDT70.000.440.450.48+0.09+25.71%48417,37744.92%
BABA230616P000730002023-05-30 1:08PM EDT73.000.930.940.96+0.30+47.62%24930842.87%
BABA230616P000740002023-05-30 1:04PM EDT74.001.131.201.23+0.32+39.51%1,06217342.92%
BABA230616P000750002023-05-30 1:12PM EDT75.001.501.501.52+0.50+50.00%3,28225,49642.48%
BABA230616P000760002023-05-30 1:12PM EDT76.001.861.861.88+0.60+47.62%24473242.41%
BABA230616P000770002023-05-30 1:09PM EDT77.002.222.262.29+0.71+47.02%19432642.26%
BABA230616P000780002023-05-30 1:07PM EDT78.002.652.732.76+0.79+42.47%10141342.21%
BABA230616P000790002023-05-30 12:59PM EDT79.003.053.203.30+0.83+37.39%9476042.38%
BABA230616P000800002023-05-30 1:13PM EDT80.003.853.803.90+1.15+42.59%49127,50042.68%
BABA230616P000810002023-05-30 11:44AM EDT81.004.354.404.55+1.23+39.42%11517542.94%
BABA230616P000820002023-05-30 1:03PM EDT82.005.025.155.25+1.32+35.68%3357443.29%
BABA230616P000830002023-05-30 10:47AM EDT83.005.385.856.00+1.28+31.22%111,61243.77%
BABA230616P000840002023-05-30 1:15PM EDT84.006.716.656.80+1.76+35.56%51,16844.48%
BABA230616P000850002023-05-30 1:10PM EDT85.007.557.507.60+2.07+37.77%69627,63144.63%
BABA230616P000860002023-05-30 10:02AM EDT86.007.578.308.45+1.39+22.49%14645.17%
BABA230616P000870002023-05-30 9:52AM EDT87.007.879.159.35+0.19+2.47%511246.34%
BABA230616P000880002023-05-30 1:08PM EDT88.0010.0810.0510.25+2.13+26.79%412847.12%
BABA230616P000890002023-05-25 3:28PM EDT89.0010.7511.0011.200.00--2248.83%
BABA230616P000900002023-05-30 1:11PM EDT90.0012.0011.9512.10+2.30+23.71%6814,65648.83%
BABA230616P000910002023-05-30 10:56AM EDT91.0012.5012.9013.10+1.84+17.26%11251.56%
BABA230616P000920002023-05-30 11:09AM EDT92.0013.5413.8514.05-0.11-0.81%61452.54%
BABA230616P000930002023-05-23 9:53AM EDT93.0010.0114.7514.950.00--2251.32%
BABA230616P000940002023-05-26 3:35PM EDT94.0013.4215.7515.950.00-192853.71%
BABA230616P000950002023-05-30 11:59AM EDT95.0016.5516.7516.90+2.18+15.17%858,22053.81%
BABA230616P000960002023-05-25 11:49AM EDT96.0015.7017.6517.90-1.71-9.82%72356.06%
BABA230616P000970002023-05-30 11:14AM EDT97.0018.4618.7018.90+0.46+2.56%35152.34%
BABA230616P001000002023-05-30 11:41AM EDT100.0021.5521.6021.80+2.41+12.59%910,62358.20%
BABA230616P001050002023-05-30 10:59AM EDT105.0026.1926.6026.80+0.04+0.15%79,66055.08%
BABA230616P001100002023-05-26 12:28PM EDT110.0031.2531.5531.80+2.45+8.51%14,56453.13%
BABA230616P001150002023-05-30 11:03AM EDT115.0036.1536.5536.80+2.10+6.17%233659.38%
BABA230616P001200002023-05-26 1:13PM EDT120.0038.5041.6041.800.00-5576.17%
BABA230616P001250002023-05-26 3:36PM EDT125.0044.0646.6046.800.00-3,6131,09382.42%
BABA230616P001300002023-05-26 3:36PM EDT130.0049.0551.4551.850.00-29663110.94%
BABA230616P001350002023-05-26 3:18PM EDT135.0053.9056.6056.750.00-8581.25%
BABA230616P001400002023-05-26 3:36PM EDT140.0060.7961.6061.75+1.75+2.96%112784.38%
BABA230616P001450002023-05-25 3:52PM EDT145.0066.1166.4566.750.00-23116.80%
BABA230616P001500002023-05-17 9:57AM EDT150.0061.2071.6071.750.00-1293.75%
BABA230616P001550002023-02-24 11:15AM EDT155.0064.7567.9568.350.00-200.00%
BABA230616P001600002023-04-20 9:43AM EDT160.0067.0075.7076.200.00-100.00%
BABA230616P001650002023-05-16 10:53AM EDT165.0077.0486.5586.800.00-40106.25%
BABA230616P001700002023-05-23 2:18PM EDT170.0086.5991.5591.800.00-20109.38%
BABA230616P001750002023-04-28 9:44AM EDT175.0090.8093.7594.250.00-100.00%
BABA230616P001800002023-04-13 9:34AM EDT180.0084.3094.4594.900.00-100.00%
BABA230616P001850002023-02-09 1:32PM EDT185.0076.29101.70102.250.00-200.00%
BABA230616P001900002023-04-19 1:55PM EDT190.0096.35105.60106.450.00-300.00%
BABA230616P001950002023-05-22 9:42AM EDT195.00108.60116.60116.800.00-10146.88%
BABA230616P002000002023-05-03 3:37PM EDT200.00118.62121.60121.800.00-30150.78%
BABA230616P002050002023-04-17 2:37PM EDT205.00108.64114.05114.550.00-6300.00%
BABA230616P002100002023-05-02 1:17PM EDT210.00128.55131.50131.800.00-10183.59%
BABA230616P002150002023-05-30 11:53AM EDT215.00136.35136.55136.75+4.50+3.41%10176.95%
BABA230616P002200002023-02-24 4:49PM EDT220.00131.35132.90133.200.00-1,31000.00%
BABA230616P002250002023-01-04 3:25PM EDT225.00120.89118.35119.600.00-2200.00%
BABA230616P002300002023-03-28 3:40PM EDT230.00132.02145.20145.700.00-700.00%
BABA230616P002350002022-09-01 3:56PM EDT235.00141.45153.45156.300.00-19000.00%
BABA230616P002400002022-09-02 3:24PM EDT240.00148.19158.45161.150.00-600.00%
BABA230616P002450002023-01-04 2:22PM EDT245.00141.13138.15139.600.00-2000.00%
BABA230616P002500002023-01-26 11:44AM EDT250.00130.63160.70161.300.00-4000.00%
BABA230616P002550002023-01-04 3:03PM EDT255.00152.07148.35149.450.00-1400.00%
BABA230616P002600002023-05-24 10:04AM EDT260.00178.30181.50181.850.00-10162.50%
BABA230616P002650002023-01-04 3:25PM EDT265.00160.67158.25159.450.00-4000.00%
BABA230616P002700002023-02-24 4:49PM EDT270.00181.35182.30184.350.00-22000.00%
BABA230616P002750002023-01-04 4:56PM EDT275.00170.95168.25169.600.00-2200.00%
BABA230616P002800002023-02-09 2:58PM EDT280.00171.26195.50198.400.00-200.00%
BABA230616P002850002022-07-20 10:48AM EDT285.00180.00194.15197.350.00-100.00%
BABA230616P002900002022-11-17 10:50AM EDT290.00208.93202.15204.250.00-100.00%
BABA230616P002950002023-02-23 12:07PM EDT295.00200.94207.75208.850.00-300.00%
BABA230616P003000002023-02-23 11:43AM EDT300.00204.40212.20214.400.00-100.00%
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%
BABA230616P003150002023-04-11 9:39AM EDT315.00215.250.000.000.00-100.00%
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%
BABA230616P003450002022-10-06 3:45PM EDT345.00260.45274.35277.000.00-80538.62%
BABA230616P003500002023-05-26 3:36PM EDT350.00269.01271.25272.150.00-4000225.00%