Mercado abrirá em 3 h 54 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
85,74-1,37 (-1,57%)
No fechamento: 04:01PM EDT
84,50 -1,24 (-1,45%)
Pré-Abertura: 05:05AM EDT
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
BABA231117C000050002023-08-03 1:13PM EDT5.0092.9589.9090.550.00-1130.00%
BABA231117C000100002023-09-06 10:38AM EDT10.0084.900.000.000.00-200.00%
BABA231117C000150002023-08-03 2:51PM EDT15.0082.7080.0080.650.00-228686.23%
BABA231117C000200002023-05-17 12:18PM EDT20.0071.1571.8573.350.00-116447.85%
BABA231117C000250002023-09-11 1:48PM EDT25.0064.400.000.000.00-300.00%
BABA231117C000300002023-09-13 3:15PM EDT30.0058.100.000.000.00-800.00%
BABA231117C000350002023-09-13 9:53AM EDT35.0053.000.000.000.00-1000.00%
BABA231117C000400002023-09-06 3:29PM EDT40.0055.350.000.000.00-1500.00%
BABA231117C000450002023-09-06 2:18PM EDT45.0050.500.000.000.00-1400.00%
BABA231117C000500002023-09-07 9:30AM EDT50.0042.050.000.000.00-500.00%
BABA231117C000550002023-09-12 10:04AM EDT55.0034.900.000.000.00-800.00%
BABA231117C000600002023-09-12 2:35PM EDT60.0029.650.000.000.00-200.00%
BABA231117C000650002023-09-15 9:42AM EDT65.0023.790.000.000.00-100.00%
BABA231117C000700002023-09-20 3:52PM EDT70.0016.950.000.000.00-100.00%
BABA231117C000750002023-09-19 3:48PM EDT75.0014.050.000.000.00-100.00%
BABA231117C000800002023-09-20 3:58PM EDT80.008.700.000.000.00-35400.00%
BABA231117C000850002023-09-20 3:58PM EDT85.005.710.000.000.00-49900.00%
BABA231117C000900002023-09-20 3:59PM EDT90.003.520.000.000.00-84003.13%
BABA231117C000950002023-09-20 3:59PM EDT95.002.080.000.000.00-84106.25%
BABA231117C001000002023-09-20 3:59PM EDT100.001.180.000.000.00-2,30306.25%
BABA231117C001050002023-09-20 3:52PM EDT105.000.680.000.000.00-966012.50%
BABA231117C001100002023-09-20 3:58PM EDT110.000.400.000.000.00-476012.50%
BABA231117C001150002023-09-20 3:59PM EDT115.000.250.000.000.00-129012.50%
BABA231117C001200002023-09-20 3:37PM EDT120.000.150.000.000.00-82025.00%
BABA231117C001250002023-09-20 2:50PM EDT125.000.110.000.000.00-15025.00%
BABA231117C001300002023-09-20 2:29PM EDT130.000.070.000.000.00-6025.00%
BABA231117C001350002023-09-20 1:58PM EDT135.000.060.000.000.00-4025.00%
BABA231117C001400002023-09-20 1:30PM EDT140.000.040.000.000.00-40025.00%
BABA231117C001450002023-09-20 9:44AM EDT145.000.030.000.000.00-1025.00%
BABA231117C001500002023-09-19 3:07PM EDT150.000.020.000.000.00-5025.00%
BABA231117C001550002023-09-18 1:43PM EDT155.000.030.000.000.00-4025.00%
BABA231117C001600002023-09-19 10:23AM EDT160.000.020.000.000.00-2025.00%
BABA231117C001650002023-09-20 10:12AM EDT165.000.010.000.000.00-12025.00%
BABA231117C001700002023-09-18 10:18AM EDT170.000.020.000.000.00-1025.00%
BABA231117C001750002023-09-07 3:32PM EDT175.000.030.000.000.00-2025.00%
BABA231117C001800002023-09-14 9:40AM EDT180.000.020.000.000.00-1050.00%
BABA231117C001850002023-09-07 9:52AM EDT185.000.030.000.000.00-1050.00%
BABA231117C001900002023-09-08 2:43PM EDT190.000.020.000.000.00-1050.00%
Opções de vendapara17 de novembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231117P000050002023-08-30 10:53AM EDT5.000.010.000.000.00-1050.00%
BABA231117P000150002023-08-07 9:32AM EDT15.000.500.000.070.00--1168.75%
BABA231117P000300002023-08-02 12:31PM EDT30.000.040.010.030.00-2496.88%
BABA231117P000350002023-06-05 11:16AM EDT35.000.150.030.150.00-1299.80%
BABA231117P000400002023-08-29 10:17AM EDT40.000.020.000.000.00-1050.00%
BABA231117P000450002023-09-01 10:43AM EDT45.000.030.000.000.00-74025.00%
BABA231117P000500002023-09-19 1:40PM EDT50.000.040.000.000.00-61025.00%
BABA231117P000550002023-09-19 12:50PM EDT55.000.090.000.000.00-2025.00%
BABA231117P000600002023-09-20 3:46PM EDT60.000.120.000.000.00-1025.00%
BABA231117P000650002023-09-20 1:31PM EDT65.000.200.000.000.00-9012.50%
BABA231117P000700002023-09-20 2:41PM EDT70.000.440.000.000.00-26012.50%
BABA231117P000750002023-09-20 3:51PM EDT75.001.040.000.000.00-3806.25%
BABA231117P000800002023-09-20 3:50PM EDT80.002.180.000.000.00-2,82403.13%
BABA231117P000850002023-09-20 3:57PM EDT85.004.230.000.000.00-11100.78%
BABA231117P000900002023-09-20 3:57PM EDT90.007.000.000.000.00-7700.00%
BABA231117P000950002023-09-20 3:46PM EDT95.0010.550.000.000.00-15000.00%
BABA231117P001000002023-09-20 3:25PM EDT100.0014.500.000.000.00-1600.00%
BABA231117P001050002023-09-20 3:24PM EDT105.0019.150.000.000.00-9500.00%
BABA231117P001100002023-09-20 2:23PM EDT110.0023.600.000.000.00-7000.00%
BABA231117P001150002023-09-20 3:13PM EDT115.0028.900.000.000.00-8400.00%
BABA231117P001200002023-09-15 1:22PM EDT120.0033.000.000.000.00-100.00%
BABA231117P001250002023-09-20 9:58AM EDT125.0038.000.000.000.00-100.00%
BABA231117P001300002023-08-17 12:02PM EDT130.0038.6542.9043.050.00-8000.00%
BABA231117P001350002023-09-13 3:55PM EDT135.0047.120.000.000.00-200.00%
BABA231117P001400002023-08-15 11:37AM EDT140.0048.1551.7052.100.00-300.00%
BABA231117P001450002023-08-03 10:25AM EDT145.0047.8049.7050.050.00-100.00%
BABA231117P001500002023-09-06 10:46AM EDT150.0055.500.000.000.00-100.00%
BABA231117P001550002023-03-28 1:15PM EDT155.0057.3569.8571.400.00-7099.90%
BABA231117P001600002023-04-21 2:28PM EDT160.0071.0075.4576.650.00-200110.47%
BABA231117P001650002023-07-20 11:54AM EDT165.0073.0176.7577.200.00-100.00%
BABA231117P001700002023-08-29 2:41PM EDT170.0076.220.000.000.00-100.00%
BABA231117P001750002023-08-10 10:31AM EDT175.0074.5584.8585.050.00-800.00%
BABA231117P001800002023-09-11 12:51PM EDT180.0091.250.000.000.00---0.00%
BABA231117P001850002023-08-31 12:18PM EDT185.0092.250.000.000.00-100.00%
BABA231117P001900002023-04-05 11:16AM EDT190.0091.40105.90108.500.00--0147.31%