BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de novembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231117C000050002023-04-24 11:19AM EDT5.0082.0575.8576.950.00-2120.00%
BABA231117C000150002023-05-15 1:08PM EDT15.0073.3569.8571.350.00-126102.73%
BABA231117C000200002023-05-17 12:18PM EDT20.0071.1565.5566.400.00-116117.48%
BABA231117C000250002023-05-23 1:08PM EDT25.0059.7060.6061.550.00-17104.20%
BABA231117C000300002023-05-11 11:25AM EDT30.0057.6555.8556.650.00-2495.07%
BABA231117C000350002023-05-11 11:09AM EDT35.0053.0551.2051.750.00-1087.52%
BABA231117C000400002023-05-25 2:01PM EDT40.0040.2046.4047.000.00-1280.03%
BABA231117C000450002023-06-01 2:38PM EDT45.0040.3041.6042.250.00-11272.71%
BABA231117C000500002023-05-04 10:40AM EDT50.0034.6037.2037.550.00-155568.19%
BABA231117C000550002023-06-01 3:31PM EDT55.0030.5532.6532.900.00-175662.50%
BABA231117C000600002023-05-26 3:21PM EDT60.0024.7528.3528.550.00-21058.67%
BABA231117C000650002023-06-02 10:37AM EDT65.0024.2024.2524.55+1.75+7.80%75955.81%
BABA231117C000700002023-06-01 11:21AM EDT70.0018.3520.4520.600.00-129952.80%
BABA231117C000750002023-06-01 12:19PM EDT75.0015.3017.0017.150.00-150950.82%
BABA231117C000800002023-06-01 3:29PM EDT80.0013.7013.8514.10+1.17+9.34%12,07449.67%
BABA231117C000850002023-06-01 3:02PM EDT85.0011.5011.2511.40+1.38+13.64%11,22448.25%
BABA231117C000900002023-06-02 10:32AM EDT90.009.039.009.20+1.13+14.30%22,75347.57%
BABA231117C000950002023-06-02 10:35AM EDT95.007.207.207.40+0.57+8.60%5462547.22%
BABA231117C001000002023-06-02 10:42AM EDT100.005.775.755.85+0.77+15.40%1859046.67%
BABA231117C001050002023-06-02 10:41AM EDT105.004.654.504.70+0.45+10.71%5046.75%
BABA231117C001100002023-06-02 10:35AM EDT110.003.643.553.80+0.39+12.00%5067747.03%
BABA231117C001150002023-06-02 10:35AM EDT115.002.922.883.05+0.21+7.75%8942847.18%
BABA231117C001200002023-06-02 10:35AM EDT120.002.392.322.45+0.32+15.46%5463147.35%
BABA231117C001250002023-06-01 3:36PM EDT125.001.681.882.000.00-2235747.75%
BABA231117C001300002023-06-02 10:26AM EDT130.001.611.541.66+0.19+13.38%671,30548.34%
BABA231117C001350002023-05-31 10:59AM EDT135.000.771.271.380.00-32,34548.87%
BABA231117C001400002023-06-01 2:10PM EDT140.001.001.061.150.00-640449.34%
BABA231117C001450002023-05-31 10:10AM EDT145.000.580.870.980.00-2023150.02%
BABA231117C001500002023-06-02 9:35AM EDT150.000.850.750.84+0.16+23.19%2231,76150.12%
BABA231117C001550002023-05-26 12:25PM EDT155.000.530.630.730.00-105050.71%
BABA231117C001600002023-06-02 9:35AM EDT160.000.640.530.63+0.12+23.08%22375951.22%
BABA231117C001650002023-06-02 9:34AM EDT165.000.490.440.58+0.10+25.64%133451.93%
BABA231117C001700002023-06-02 9:34AM EDT170.000.550.350.51+0.12+27.91%10029552.22%
BABA231117C001750002023-05-31 10:41AM EDT175.000.230.330.460.00-112353.22%
BABA231117C001800002023-05-30 3:22PM EDT180.000.230.280.420.00-778853.81%
BABA231117C001850002023-05-31 9:31AM EDT185.000.220.240.380.00-6517254.39%
BABA231117C001900002023-05-09 3:36PM EDT190.000.150.200.350.00-116354.88%
Opções de vendapara17 de novembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231117P000050002023-05-26 10:53AM EDT5.000.060.000.060.00-11160.94%
BABA231117P000300002023-05-01 10:59AM EDT30.000.150.050.230.00--171.97%
BABA231117P000350002023-04-25 2:48PM EDT35.000.200.150.310.00-1166.99%
BABA231117P000400002023-04-25 11:35AM EDT40.000.420.220.430.00-1161.33%
BABA231117P000450002023-05-31 11:50AM EDT45.000.580.350.460.00-111855.08%
BABA231117P000500002023-06-02 9:37AM EDT50.000.650.590.70-0.13-16.67%102,46152.03%
BABA231117P000550002023-06-02 10:06AM EDT55.001.000.981.04-0.14-12.28%148749.81%
BABA231117P000600002023-06-01 3:49PM EDT60.001.741.501.570.00-2761847.39%
BABA231117P000650002023-06-01 3:50PM EDT65.002.432.262.36-0.18-6.90%198345.53%
BABA231117P000700002023-06-02 10:00AM EDT70.003.433.303.45-0.47-12.05%270443.95%
BABA231117P000750002023-06-01 3:01PM EDT75.005.414.754.850.00-72,53142.32%
BABA231117P000800002023-06-02 10:06AM EDT80.006.756.556.70-0.75-10.00%103,29341.14%
BABA231117P000850002023-06-01 3:02PM EDT85.009.878.909.050.00-671,29140.41%
BABA231117P000900002023-06-01 3:48PM EDT90.0012.9011.6011.800.00-701,86539.62%
BABA231117P000950002023-06-02 9:56AM EDT95.0014.9014.8014.95-1.25-7.74%1601,06138.87%
BABA231117P001000002023-05-31 12:37PM EDT100.0023.6018.3018.550.00-431938.54%
BABA231117P001050002023-05-31 9:45AM EDT105.0027.0022.1522.400.00-319037.90%
BABA231117P001100002023-05-18 9:34AM EDT110.0024.8326.3026.500.00-1314937.15%
BABA231117P001150002023-05-23 11:01AM EDT115.0031.1430.6530.950.00-68537.28%
BABA231117P001200002023-05-25 9:45AM EDT120.0039.9835.1535.450.00-177436.59%
BABA231117P001250002023-06-01 2:58PM EDT125.0042.1539.7540.150.00-252436.52%
BABA231117P001300002023-06-01 10:00AM EDT130.0048.9044.6544.950.00-5036.67%
BABA231117P001350002023-05-26 10:06AM EDT135.0055.0049.4550.050.00-1040.60%
BABA231117P001400002023-06-01 9:44AM EDT140.0059.7554.3555.000.00-3042.31%
BABA231117P001450002023-05-30 3:18PM EDT145.0066.4559.5059.950.00-1043.80%
BABA231117P001500002023-06-02 9:35AM EDT150.0064.2064.3064.90-3.30-4.89%2045.12%
BABA231117P001550002023-03-28 1:15PM EDT155.0057.3569.8571.400.00-7056.81%
BABA231117P001600002023-04-21 2:28PM EDT160.0071.0075.4576.650.00-20063.23%
BABA231117P001650002023-06-01 1:38PM EDT165.0081.3079.5580.150.00-1050.00%
BABA231117P001700002023-04-27 3:55PM EDT170.0085.5588.4089.300.00--088.16%
BABA231117P001750002023-04-21 3:14PM EDT175.0086.1590.2591.450.00-1067.44%
BABA231117P001850002023-05-09 1:00PM EDT185.00103.1599.05100.200.00-3050.49%
BABA231117P001900002023-04-05 11:16AM EDT190.0091.40105.90108.500.00--085.10%