Mercado abrirá em 4 h 19 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
120,57+0,32 (+0,27%)
No fechamento: 04:01PM EST
120,16 -0,41 (-0,34%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240119C000050002023-01-06 12:15PM EST5.00101.740.000.000.00-200.00%
BABA240119C000100002022-12-29 1:44PM EST10.0079.850.000.000.00-500.00%
BABA240119C000200002023-01-05 3:52PM EST20.0086.470.000.000.00-300.00%
BABA240119C000250002022-12-22 2:12PM EST25.0064.1595.3097.600.00-12,35493.90%
BABA240119C000300002023-01-09 3:16PM EST30.0083.000.000.000.00-100.00%
BABA240119C000350002023-01-19 10:30AM EST35.0083.520.000.000.00-100.00%
BABA240119C000400002023-01-23 11:50AM EST40.0081.920.000.000.00-2100.00%
BABA240119C000450002023-01-05 2:36PM EST45.0064.300.000.000.00-2700.00%
BABA240119C000500002023-01-26 10:49AM EST50.0072.800.000.000.00-100.00%
BABA240119C000550002023-01-23 2:38PM EST55.0068.000.000.000.00-600.00%
BABA240119C000600002023-01-26 3:08PM EST60.0065.000.000.000.00-3000.00%
BABA240119C000650002023-01-26 3:40PM EST65.0060.650.000.000.00-100.00%
BABA240119C000700002023-01-26 3:08PM EST70.0056.600.000.000.00-300.00%
BABA240119C000750002023-01-26 12:02PM EST75.0051.800.000.000.00-100.00%
BABA240119C000800002023-01-26 3:57PM EST80.0048.830.000.000.00-11200.00%
BABA240119C000850002023-01-26 2:46PM EST85.0045.250.000.000.00-1100.00%
BABA240119C000900002023-01-26 1:50PM EST90.0041.260.000.000.00-500.00%
BABA240119C000950002023-01-26 11:57AM EST95.0037.400.000.000.00-200.00%
BABA240119C001000002023-01-26 3:59PM EST100.0034.900.000.000.00-4200.00%
BABA240119C001050002023-01-26 2:42PM EST105.0031.770.000.000.00-1800.00%
BABA240119C001100002023-01-26 2:32PM EST110.0028.790.000.000.00-2000.00%
BABA240119C001150002023-01-26 3:18PM EST115.0026.000.000.000.00-5700.00%
BABA240119C001200002023-01-26 2:55PM EST120.0023.580.000.000.00-5800.00%
BABA240119C001250002023-01-26 3:59PM EST125.0021.480.000.000.00-16700.78%
BABA240119C001300002023-01-26 3:46PM EST130.0019.200.000.000.00-17801.56%
BABA240119C001350002023-01-26 3:33PM EST135.0017.280.000.000.00-4203.13%
BABA240119C001400002023-01-26 3:42PM EST140.0015.700.000.000.00-1003.13%
BABA240119C001450002023-01-26 12:41PM EST145.0013.650.000.000.00-403.13%
BABA240119C001500002023-01-26 2:52PM EST150.0012.300.000.000.00-7006.25%
BABA240119C001550002023-01-26 2:39PM EST155.0011.110.000.000.00-2306.25%
BABA240119C001600002023-01-26 3:27PM EST160.009.830.000.000.00-1,28806.25%
BABA240119C001650002023-01-26 3:00PM EST165.008.850.000.000.00-3706.25%
BABA240119C001700002023-01-26 2:32PM EST170.007.840.000.000.00-9706.25%
BABA240119C001750002023-01-26 2:07PM EST175.007.030.000.000.00-2006.25%
BABA240119C001800002023-01-26 3:58PM EST180.006.500.000.000.00-81606.25%
BABA240119C001850002023-01-26 1:32PM EST185.005.610.000.000.00-4106.25%
BABA240119C001900002023-01-26 2:37PM EST190.005.070.000.000.00-89012.50%
BABA240119C001950002023-01-26 1:16PM EST195.004.480.000.000.00-84012.50%
BABA240119C002000002023-01-26 3:54PM EST200.004.200.000.000.00-379012.50%
BABA240119C002100002023-01-26 3:56PM EST210.003.450.000.000.00-104012.50%
BABA240119C002200002023-01-26 3:54PM EST220.002.880.000.000.00-142012.50%
BABA240119C002300002023-01-26 2:19PM EST230.002.260.000.000.00-5012.50%
BABA240119C002350002023-01-26 3:29PM EST235.002.110.000.000.00-10012.50%
BABA240119C002400002023-01-26 9:30AM EST240.002.100.000.000.00-1012.50%
BABA240119C002450002023-01-25 3:59PM EST245.001.880.000.000.00-1012.50%
BABA240119C002500002023-01-26 3:19PM EST250.001.610.000.000.00-771012.50%
BABA240119C002550002023-01-26 12:20PM EST255.001.440.000.000.00-1012.50%
BABA240119C002600002023-01-26 10:17AM EST260.001.360.000.000.00-200012.50%
BABA240119C002650002023-01-25 3:59PM EST265.001.330.000.000.00-1012.50%
BABA240119C002700002023-01-24 9:30AM EST270.001.350.000.000.00-18012.50%
BABA240119C002750002023-01-26 12:42PM EST275.001.060.000.000.00-13012.50%
BABA240119C002800002023-01-24 12:50PM EST280.001.010.000.000.00-1012.50%
BABA240119C002850002023-01-25 10:27AM EST285.000.980.000.000.00-15012.50%
BABA240119C002900002023-01-24 12:28PM EST290.000.940.000.000.00-1012.50%
BABA240119C002950002023-01-26 2:10PM EST295.000.950.000.000.00-1012.50%
BABA240119C003000002023-01-26 3:45PM EST300.000.760.000.000.00-882012.50%
BABA240119C003050002023-01-23 11:57AM EST305.000.850.000.000.00-2025.00%
BABA240119C003100002023-01-26 10:05AM EST310.000.570.000.000.00-2025.00%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240119P000050002023-01-04 3:38PM EST5.000.030.000.000.00-1050.00%
BABA240119P000100002023-01-26 9:30AM EST10.000.050.000.000.00-20050.00%
BABA240119P000150002023-01-10 11:12AM EST15.000.130.000.000.00-10050.00%
BABA240119P000200002023-01-26 1:22PM EST20.000.120.000.000.00-2050.00%
BABA240119P000250002023-01-19 2:43PM EST25.000.210.000.000.00-2025.00%
BABA240119P000300002023-01-25 3:37PM EST30.000.280.000.000.00-105025.00%
BABA240119P000350002023-01-25 3:21PM EST35.000.380.000.000.00-4025.00%
BABA240119P000400002023-01-26 1:23PM EST40.000.520.000.000.00-42025.00%
BABA240119P000450002023-01-26 1:24PM EST45.000.740.000.000.00-2025.00%
BABA240119P000500002023-01-26 1:24PM EST50.000.990.000.000.00-3025.00%
BABA240119P000550002023-01-26 1:26PM EST55.001.320.000.000.00-5012.50%
BABA240119P000600002023-01-26 9:30AM EST60.001.800.000.000.00-40012.50%
BABA240119P000650002023-01-26 1:34PM EST65.002.220.000.000.00-4012.50%
BABA240119P000700002023-01-26 10:56AM EST70.002.850.000.000.00-20012.50%
BABA240119P000750002023-01-26 3:33PM EST75.003.500.000.000.00-46012.50%
BABA240119P000800002023-01-26 3:57PM EST80.004.430.000.000.00-2,12606.25%
BABA240119P000850002023-01-26 1:18PM EST85.005.450.000.000.00-706.25%
BABA240119P000900002023-01-26 2:48PM EST90.006.640.000.000.00-2906.25%
BABA240119P000950002023-01-26 3:47PM EST95.008.000.000.000.00-2506.25%
BABA240119P001000002023-01-26 3:57PM EST100.009.600.000.000.00-5003.13%
BABA240119P001050002023-01-26 12:30PM EST105.0011.400.000.000.00-1203.13%
BABA240119P001100002023-01-26 12:18PM EST110.0013.520.000.000.00-1001.56%
BABA240119P001150002023-01-26 3:32PM EST115.0015.450.000.000.00-5601.56%
BABA240119P001200002023-01-26 3:07PM EST120.0017.860.000.000.00-20100.20%
BABA240119P001250002023-01-26 11:03AM EST125.0020.960.000.000.00-1200.00%
BABA240119P001300002023-01-26 12:19PM EST130.0023.640.000.000.00-300.00%
BABA240119P001350002023-01-26 3:33PM EST135.0026.220.000.000.00-2200.00%
BABA240119P001400002023-01-26 10:17AM EST140.0030.310.000.000.00-5000.00%
BABA240119P001450002023-01-26 3:44PM EST145.0032.750.000.000.00-2100.00%
BABA240119P001500002023-01-26 2:08PM EST150.0036.450.000.000.00-2300.00%
BABA240119P001550002023-01-26 1:49PM EST155.0040.400.000.000.00-300.00%
BABA240119P001600002023-01-26 10:31AM EST160.0044.980.000.000.00-700.00%
BABA240119P001650002023-01-26 12:08PM EST165.0048.550.000.000.00-5900.00%
BABA240119P001700002023-01-26 10:05AM EST170.0053.200.000.000.00-100.00%
BABA240119P001750002023-01-26 3:41PM EST175.0057.200.000.000.00-100.00%
BABA240119P001800002023-01-26 3:00PM EST180.0060.700.000.000.00-2,00100.00%
BABA240119P001850002023-01-25 12:13PM EST185.0067.010.000.000.00-200.00%
BABA240119P001900002023-01-25 1:35PM EST190.0071.000.000.000.00-11200.00%
BABA240119P001950002023-01-23 3:16PM EST195.0076.250.000.000.00-2200.00%
BABA240119P002000002023-01-26 9:58AM EST200.0080.950.000.000.00-1000.00%
BABA240119P002100002023-01-18 1:18PM EST210.0096.850.000.000.00-22500.00%
BABA240119P002200002023-01-26 3:07PM EST220.0099.640.000.000.00-900.00%
BABA240119P002300002023-01-26 3:08PM EST230.00109.400.000.000.00-500.00%
BABA240119P002350002023-01-25 12:31PM EST235.00115.750.000.000.00-200.00%
BABA240119P002400002023-01-17 10:31AM EST240.00124.490.000.000.00-2400.00%
BABA240119P002450002023-01-26 3:07PM EST245.00124.400.000.000.00-400.00%
BABA240119P002500002022-10-24 2:30PM EST250.00186.92169.90173.500.00-240143.93%
BABA240119P002550002023-01-26 3:05PM EST255.00134.400.000.000.00-500.00%
BABA240119P002600002022-10-24 2:29PM EST260.00196.83179.55183.650.00-640146.03%
BABA240119P002650002023-01-26 3:06PM EST265.00144.400.000.000.00-1100.00%
BABA240119P002700002023-01-26 3:09PM EST270.00149.400.000.000.00-800.00%
BABA240119P002750002023-01-23 1:30PM EST275.00155.190.000.000.00-200.00%
BABA240119P002800002023-01-23 1:38PM EST280.00160.290.000.000.00-1200.00%
BABA240119P002850002023-01-04 2:09PM EST285.00181.160.000.000.00-5800.00%
BABA240119P002900002023-01-04 1:34PM EST290.00186.390.000.000.00-400.00%
BABA240119P002950002023-01-23 2:51PM EST295.00176.080.000.000.00-400.00%
BABA240119P003000002023-01-23 3:16PM EST300.00180.720.000.000.00-600.00%
BABA240119P003050002023-01-04 1:10PM EST305.00200.840.000.000.00-6800.00%
BABA240119P003100002023-01-05 1:51PM EST310.00204.520.000.000.00-200.00%