Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. 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 comprapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230616C000075002023-02-02 11:01AM EST7.50102.1098.7599.250.00-44204.69%
BABA230616C000125002023-02-02 10:25AM EST12.5096.7593.8094.450.00-28177.15%
BABA230616C000150002023-01-26 11:11AM EST15.00104.5091.4091.900.00--2163.67%
BABA230616C000250002023-02-03 9:30AM EST25.0083.4281.5582.15-1.36-1.60%2359131.54%
BABA230616C000300002023-01-27 10:20AM EST30.0089.2076.7577.350.00-147122.95%
BABA230616C000350002022-10-10 10:44AM EST35.0045.6533.3033.900.00-3210.00%
BABA230616C000400002023-02-03 9:30AM EST40.0069.1666.5567.50-0.99-1.41%38296.09%
BABA230616C000450002023-01-26 1:28PM EST45.0075.8261.6562.650.00-27488.53%
BABA230616C000500002023-02-03 11:55AM EST50.0058.1557.0557.95-2.35-3.88%164485.40%
BABA230616C000550002023-01-25 3:13PM EST55.0066.4051.8553.400.00-516477.98%
BABA230616C000600002023-02-03 1:02PM EST60.0048.3147.6548.15-1.94-3.86%483772.85%
BABA230616C000650002023-02-03 2:45PM EST65.0043.4043.0043.50-3.15-6.77%3176168.29%
BABA230616C000700002023-02-03 11:49AM EST70.0039.2138.6038.90-2.69-6.42%82,03864.67%
BABA230616C000750002023-02-03 9:30AM EST75.0034.2034.2034.50-5.50-13.85%111,01061.21%
BABA230616C000800002023-02-03 3:45PM EST80.0030.0030.0030.35-3.20-9.64%103,02858.52%
BABA230616C000850002023-02-03 1:26PM EST85.0026.1325.9026.30-1.97-7.01%32,07455.53%
BABA230616C000900002023-02-03 3:35PM EST90.0022.2022.3522.60-2.75-11.02%73,81453.96%
BABA230616C000950002023-02-03 1:21PM EST95.0019.1018.9019.20-1.70-8.17%45,97852.16%
BABA230616C001000002023-02-03 3:57PM EST100.0016.0015.9516.15-2.05-11.36%887,44951.06%
BABA230616C001050002023-02-03 3:59PM EST105.0013.5013.3013.45-2.37-14.93%541,77150.09%
BABA230616C001100002023-02-03 3:39PM EST110.0010.9510.9511.15-2.10-16.09%63410,82249.72%
BABA230616C001150002023-02-03 3:45PM EST115.009.059.009.15-1.70-15.81%2257,81449.08%
BABA230616C001200002023-02-03 3:52PM EST120.007.407.407.50-1.70-18.68%3348,18248.76%
BABA230616C001250002023-02-03 3:25PM EST125.006.116.006.20-1.17-16.07%1,1673,74248.88%
BABA230616C001300002023-02-03 3:59PM EST130.004.954.855.10-1.14-18.72%3,99410,33248.94%
BABA230616C001350002023-02-03 3:52PM EST135.004.004.004.20-0.96-19.35%1015,05549.10%
BABA230616C001400002023-02-03 3:45PM EST140.003.303.253.50-0.87-20.86%1045,01849.49%
BABA230616C001450002023-02-03 3:34PM EST145.002.702.682.88-0.72-21.05%731,87049.66%
BABA230616C001500002023-02-03 3:56PM EST150.002.302.232.40-0.56-19.58%24315,03150.01%
BABA230616C001550002023-02-03 3:11PM EST155.001.921.832.03-0.49-20.33%133,34050.56%
BABA230616C001600002023-02-03 3:57PM EST160.001.591.501.76-0.41-20.50%13612,27050.37%
BABA230616C001650002023-02-03 11:25AM EST165.001.391.301.47-0.37-21.02%276,05950.90%
BABA230616C001700002023-02-03 3:48PM EST170.001.121.121.27-0.31-21.68%47925,93551.56%
BABA230616C001750002023-02-03 12:44PM EST175.000.990.901.17-0.19-16.10%63,96952.20%
BABA230616C001800002023-02-02 3:02PM EST180.000.910.801.02-0.11-10.78%24,99352.93%
BABA230616C001850002023-02-03 3:34PM EST185.000.770.720.85+0.15+24.19%331,65453.42%
BABA230616C001900002023-02-03 12:52PM EST190.000.660.630.74-0.18-21.43%563,06753.96%
BABA230616C001950002023-02-03 1:31PM EST195.000.600.460.77+0.03+5.26%202,11154.74%
BABA230616C002000002023-02-03 3:24PM EST200.000.500.500.65-0.11-18.03%639,06355.86%
BABA230616C002050002023-02-01 1:08PM EST205.000.480.170.680.00-284454.74%
BABA230616C002100002023-02-03 10:20AM EST210.000.390.390.63-0.11-22.00%22,50658.01%
BABA230616C002150002023-02-01 2:11PM EST215.000.360.300.410.00-25,08556.30%
BABA230616C002200002023-02-02 2:44PM EST220.000.350.100.560.00-362,04057.13%
BABA230616C002250002023-02-03 2:47PM EST225.000.330.160.38-0.04-10.81%11,07956.89%
BABA230616C002300002023-02-03 11:38AM EST230.000.300.210.43-0.02-6.25%176,03259.67%
BABA230616C002350002023-02-02 2:23PM EST235.000.280.090.480.00-21,54660.01%
BABA230616C002400002023-02-02 10:52AM EST240.000.230.080.450.00-501,18260.69%
BABA230616C002450002023-02-01 12:53PM EST245.000.180.070.430.00-53,01261.43%
BABA230616C002500002023-02-03 12:08PM EST250.000.070.100.40-0.14-66.67%108,15062.65%
BABA230616C002550002023-02-02 10:34AM EST255.000.150.060.390.00-147062.99%
BABA230616C002600002023-02-02 2:20PM EST260.000.190.090.350.00-164863.92%
BABA230616C002650002023-02-01 1:07PM EST265.000.120.050.330.00-140063.87%
BABA230616C002700002023-02-01 3:33PM EST270.000.100.100.310.00-2078965.53%
BABA230616C002750002023-01-26 10:49AM EST275.000.140.040.310.00-403,02065.33%
BABA230616C002800002023-02-02 12:47PM EST280.000.120.040.290.00-2078665.82%
BABA230616C002850002023-02-01 10:29AM EST285.000.090.020.270.00-173065.82%
BABA230616C002900002023-02-02 1:05PM EST290.000.100.050.250.00-857967.09%
BABA230616C002950002023-02-02 9:40AM EST295.000.050.030.240.00-91,53367.19%
BABA230616C003000002023-02-03 12:03PM EST300.000.110.020.14+0.02+22.22%107,64864.36%
BABA230616C003050002023-01-30 1:16PM EST305.000.080.010.220.00-611,22967.77%
BABA230616C003100002023-02-02 10:35AM EST310.000.050.030.200.00-951,45768.65%
BABA230616C003150002023-01-30 1:16PM EST315.000.060.020.210.00-3035869.53%
BABA230616C003200002023-02-01 12:53PM EST320.000.060.020.200.00-601,54970.02%
BABA230616C003250002023-02-02 11:05AM EST325.000.050.020.190.00-285170.51%
BABA230616C003300002023-02-01 9:41AM EST330.000.050.020.190.00-2031071.29%
BABA230616C003350002023-02-01 9:43AM EST335.000.050.040.190.00-550372.85%
BABA230616C003400002023-01-30 11:41AM EST340.000.080.020.180.00-4158872.46%
BABA230616C003450002023-01-30 9:30AM EST345.000.100.030.130.00-12,73671.68%
BABA230616C003500002023-02-03 2:36PM EST350.000.010.010.09-0.02-66.67%1316,55369.14%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230616P000050002023-02-03 2:28PM EST5.000.010.000.030.00-123178.13%
BABA230616P000075002023-01-25 1:27PM EST7.500.010.000.110.00--10176.56%
BABA230616P000100002023-01-25 10:01AM EST10.000.010.010.100.00-153156.25%
BABA230616P000125002022-11-07 11:48AM EST12.500.070.010.110.00-20142.19%
BABA230616P000150002023-01-12 2:31PM EST15.000.020.000.120.00-149130.08%
BABA230616P000175002023-01-23 10:52AM EST17.500.040.000.330.00-100270136.33%
BABA230616P000200002023-01-04 9:52AM EST20.000.110.010.170.00-1763116.41%
BABA230616P000225002023-01-23 3:17PM EST22.500.040.010.130.00-70130105.08%
BABA230616P000250002023-02-02 10:43AM EST25.000.100.000.140.00-51,76798.05%
BABA230616P000300002023-01-27 2:39PM EST30.000.090.030.170.00-217090.04%
BABA230616P000350002023-01-30 11:54AM EST35.000.080.020.200.00-23580.47%
BABA230616P000400002023-02-03 9:46AM EST40.000.090.060.260.00-11,13475.10%
BABA230616P000450002023-02-03 1:28PM EST45.000.180.180.24-0.06-25.00%11,51269.43%
BABA230616P000500002023-02-02 10:14AM EST50.000.210.140.400.00-12,01364.11%
BABA230616P000550002023-02-02 9:52AM EST55.000.350.160.400.00-12,19857.13%
BABA230616P000600002023-02-02 12:49PM EST60.000.500.330.730.00-13,34556.71%
BABA230616P000650002023-02-02 2:46PM EST65.000.750.610.950.00-43,42354.18%
BABA230616P000700002023-02-03 3:55PM EST70.001.161.141.21+0.05+4.50%1897,23052.39%
BABA230616P000750002023-02-03 3:33PM EST75.001.701.661.71+0.10+6.25%6135,85350.42%
BABA230616P000800002023-02-03 3:40PM EST80.002.402.342.43+0.13+5.73%1775,16349.04%
BABA230616P000850002023-02-03 3:34PM EST85.003.403.253.40+0.32+10.39%1194,01147.69%
BABA230616P000900002023-02-03 3:51PM EST90.004.654.504.65+0.49+11.78%1157,55146.50%
BABA230616P000950002023-02-03 2:22PM EST95.006.156.006.20+0.45+7.89%503,88245.34%
BABA230616P001000002023-02-03 3:10PM EST100.008.207.908.15+1.00+13.89%546,71644.54%
BABA230616P001050002023-02-03 3:39PM EST105.0010.4010.2010.45+1.20+13.04%264,07943.76%
BABA230616P001100002023-02-03 2:27PM EST110.0012.9712.8513.10+0.85+7.01%185,96843.01%
BABA230616P001150002023-02-03 2:50PM EST115.0015.9515.9016.10+0.96+6.40%223,43042.31%
BABA230616P001200002023-02-03 1:31PM EST120.0019.3319.2519.45+1.66+9.39%33,35241.74%
BABA230616P001250002023-02-03 1:44PM EST125.0023.1522.8523.25+1.60+7.42%171,99741.87%
BABA230616P001300002023-02-03 2:47PM EST130.0027.0226.7027.20+2.16+8.69%1581,82641.61%
BABA230616P001350002023-02-02 3:40PM EST135.0028.7030.9031.300.00-201,54441.03%
BABA230616P001400002023-02-02 3:41PM EST140.0033.2035.2535.650.00-482840.81%
BABA230616P001450002023-02-03 10:21AM EST145.0039.1539.7040.15+3.25+9.05%1559040.63%
BABA230616P001500002023-02-02 2:39PM EST150.0042.3044.4045.050.00-1634542.85%
BABA230616P001550002023-02-01 12:37PM EST155.0045.3549.0049.450.00-23439.99%
BABA230616P001600002023-02-02 1:24PM EST160.0051.2053.8054.350.00-11441.31%
BABA230616P001650002023-01-30 9:44AM EST165.0053.8058.7059.100.00-204440.06%
BABA230616P001700002023-01-19 9:45AM EST170.0054.5063.4064.300.00-12645.22%
BABA230616P001750002023-01-17 3:06PM EST175.0059.8068.5569.200.00-17145.87%
BABA230616P001800002023-02-02 11:33AM EST180.0071.1273.4574.350.00-62450.10%
BABA230616P001850002023-02-02 1:22PM EST185.0075.5478.5079.050.00-1347.12%
BABA230616P001900002023-02-02 9:32AM EST190.0078.2583.4584.100.00-118049.90%
BABA230616P001950002023-02-01 3:59PM EST195.0082.2588.4588.900.00-7,9001,00047.02%
BABA230616P002000002023-01-19 12:30PM EST200.0084.4093.4094.050.00-4052.34%
BABA230616P002050002022-11-08 3:02PM EST205.00137.35110.40111.300.00-5900128.79%
BABA230616P002100002023-02-03 12:01PM EST210.00103.08103.35104.35+1.18+1.16%160150.00%
BABA230616P002150002023-01-25 1:16PM EST215.0095.60108.40109.500.00-502054.59%
BABA230616P002200002023-02-01 3:59PM EST220.00107.35113.50114.300.00-2,05026054.54%
BABA230616P002250002023-01-04 2:25PM EST225.00120.89118.35119.600.00-22058.11%
BABA230616P002300002023-01-04 12:57PM EST230.00125.98123.35124.400.00-20056.45%
BABA230616P002350002022-09-01 2:56PM EST235.00141.45153.45156.300.00-1900198.77%
BABA230616P002400002022-09-02 2:24PM EST240.00148.19158.45161.150.00-60200.47%
BABA230616P002450002023-01-04 1:22PM EST245.00141.13138.15139.600.00-20060.21%
BABA230616P002500002023-01-26 10:44AM EST250.00130.63143.00144.500.00-40055.27%
BABA230616P002550002023-01-04 2:03PM EST255.00152.07148.35149.450.00-14063.48%
BABA230616P002600002023-01-31 9:45AM EST260.00149.75153.45154.400.00-52565.48%
BABA230616P002650002023-01-04 2:25PM EST265.00160.67158.25159.450.00-40063.87%
BABA230616P002700002023-02-01 3:33PM EST270.00156.90163.20164.550.00-3004565.92%
BABA230616P002750002023-01-04 3:56PM EST275.00170.95168.25169.600.00-22068.80%
BABA230616P002800002022-06-08 11:07AM EST280.00162.65156.10161.850.00-200.00%
BABA230616P002850002022-07-20 9:48AM EST285.00180.00194.15197.350.00-10179.85%
BABA230616P002900002022-11-17 9:50AM EST290.00208.93202.15204.250.00-10191.47%
BABA230616P002950002022-11-04 9:07AM EST295.00226.00203.65206.050.00-21179.06%
BABA230616P003000002022-09-07 1:33PM EST300.00210.70217.40218.850.00-280214.17%
BABA230616P003050002022-07-28 10:32AM EST305.00206.01205.55210.150.00-20149.95%
BABA230616P003100002022-04-28 12:36PM EST310.00221.98213.20219.050.00-40166.93%
BABA230616P003150002021-11-10 6:49AM EST315.00149.03186.90195.250.00-2400.00%
BABA230616P003200002022-05-11 11:20AM EST320.00236.86207.00213.300.00-1000.00%
BABA230616P003250002022-05-11 11:21AM EST325.00241.14211.90218.350.00-59450.00%
BABA230616P003300002022-05-13 11:46AM EST330.00243.47216.85223.400.00-200.00%
BABA230616P003350002022-05-11 11:16AM EST335.00250.89221.75228.400.00-11200.00%
BABA230616P003400002022-06-24 11:09AM EST340.00224.57235.25242.500.00-20136.07%
BABA230616P003450002022-10-06 2:45PM EST345.00260.45274.35277.000.00-80275.34%
BABA230616P003500002022-08-23 10:29AM EST350.00260.25267.30271.250.00-10231.89%