BABA - Alibaba Group Holding Limited

NYSE - NYSE Preço Adiado. Moeda em USD.
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
BABA240119C000050002023-05-31 1:38PM EDT5.0074.500.000.000.00-14500.00%
BABA240119C000100002023-04-24 2:38PM EDT10.0076.9170.8573.000.00-8300.00%
BABA240119C000125002023-05-24 9:38AM EDT12.5070.150.000.000.00--10.00%
BABA240119C000200002023-05-10 1:25PM EDT20.0063.370.000.000.00-160.00%
BABA240119C000250002023-05-30 3:53PM EDT25.0055.000.000.000.00-62,3330.00%
BABA240119C000300002023-05-31 10:06AM EDT30.0049.500.000.000.00-1000.00%
BABA240119C000350002023-05-26 10:22AM EDT35.0047.110.000.000.00-11210.00%
BABA240119C000400002023-06-07 10:24AM EDT40.0047.900.000.000.00-74,5200.00%
BABA240119C000450002023-05-30 10:46AM EDT45.0036.450.000.000.00-14590.00%
BABA240119C000500002023-06-07 10:01AM EDT50.0039.200.000.000.00-100.00%
BABA240119C000550002023-06-07 2:35PM EDT55.0033.660.000.000.00-14020.00%
BABA240119C000600002023-06-08 3:24PM EDT60.0030.350.000.000.00-171,0280.00%
BABA240119C000650002023-06-08 3:40PM EDT65.0026.250.000.000.00-21,6100.00%
BABA240119C000700002023-06-08 3:45PM EDT70.0022.540.000.000.00-53,3850.00%
BABA240119C000750002023-06-08 3:36PM EDT75.0019.250.000.000.00-400.00%
BABA240119C000800002023-06-08 3:55PM EDT80.0016.100.000.000.00-84,4600.00%
BABA240119C000850002023-06-08 3:51PM EDT85.0013.400.000.000.00-2305,9740.00%
BABA240119C000900002023-06-08 3:57PM EDT90.0011.050.000.000.00-246,9201.56%
BABA240119C000950002023-06-08 11:33AM EDT95.009.500.000.000.00-45,1593.13%
BABA240119C001000002023-06-08 3:59PM EDT100.007.600.000.000.00-27715,1723.13%
BABA240119C001050002023-06-08 1:46PM EDT105.006.260.000.000.00-38,5136.25%
BABA240119C001100002023-06-08 3:46PM EDT110.005.130.000.000.00-33318,0336.25%
BABA240119C001150002023-06-08 2:07PM EDT115.004.200.000.000.00-5357,9226.25%
BABA240119C001200002023-06-08 3:52PM EDT120.003.480.000.000.00-16820,69512.50%
BABA240119C001250002023-06-08 3:40PM EDT125.002.920.000.000.00-127,87212.50%
BABA240119C001300002023-06-08 3:52PM EDT130.002.430.000.000.00-3814,05912.50%
BABA240119C001350002023-06-08 3:30PM EDT135.002.060.000.000.00-716,56312.50%
BABA240119C001400002023-06-08 2:25PM EDT140.001.750.000.000.00-635,82112.50%
BABA240119C001450002023-06-08 3:46PM EDT145.001.490.000.000.00-6,16511,29812.50%
BABA240119C001500002023-06-08 3:45PM EDT150.001.140.000.000.00-8,07029,49012.50%
BABA240119C001550002023-06-08 11:02AM EDT155.001.120.000.000.00-3012.50%
BABA240119C001600002023-06-08 9:33AM EDT160.000.930.000.000.00-6612,42912.50%
BABA240119C001650002023-06-08 2:54PM EDT165.000.810.000.000.00-26,04512.50%
BABA240119C001700002023-06-08 2:20PM EDT170.000.710.000.000.00-216,06412.50%
BABA240119C001750002023-06-08 3:58PM EDT175.000.650.000.000.00-137,88025.00%
BABA240119C001800002023-06-08 10:40AM EDT180.000.560.000.000.00-236,57225.00%
BABA240119C001850002023-06-08 11:35AM EDT185.000.510.000.000.00-12,03525.00%
BABA240119C001900002023-06-07 1:48PM EDT190.000.440.000.000.00-22,26425.00%
BABA240119C001950002023-06-08 1:34PM EDT195.000.390.000.000.00-12,88325.00%
BABA240119C002000002023-06-08 3:43PM EDT200.000.350.000.000.00-3865,60525.00%
BABA240119C002100002023-06-07 1:01PM EDT210.000.280.000.000.00-27,37125.00%
BABA240119C002200002023-06-07 12:12PM EDT220.000.260.000.000.00-81,24625.00%
BABA240119C002300002023-06-08 1:46PM EDT230.000.200.000.000.00-102,78925.00%
BABA240119C002350002023-06-08 2:01PM EDT235.000.190.000.000.00-2149025.00%
BABA240119C002400002023-06-08 1:46PM EDT240.000.170.000.000.00-101,88425.00%
BABA240119C002450002023-06-07 12:34PM EDT245.000.160.000.000.00-426525.00%
BABA240119C002500002023-06-08 10:10AM EDT250.000.160.000.000.00-48,95825.00%
BABA240119C002550002023-06-07 12:43PM EDT255.000.140.000.000.00-338925.00%
BABA240119C002600002023-06-08 10:09AM EDT260.000.130.000.000.00-35025.00%
BABA240119C002650002023-06-06 10:47AM EDT265.000.120.000.000.00-1743625.00%
BABA240119C002700002023-06-08 1:34PM EDT270.000.100.000.000.00-127525.00%
BABA240119C002750002023-06-08 10:26AM EDT275.000.100.000.000.00-244225.00%
BABA240119C002800002023-05-24 1:04PM EDT280.000.100.000.000.00-11,57125.00%
BABA240119C002850002023-06-08 3:33PM EDT285.000.090.000.000.00-11025.00%
BABA240119C002900002023-06-08 12:27PM EDT290.000.070.000.000.00-21,37625.00%
BABA240119C002950002023-06-07 12:54PM EDT295.000.080.000.000.00-237025.00%
BABA240119C003000002023-06-08 3:15PM EDT300.000.070.000.000.00-16912,64425.00%
BABA240119C003050002023-06-07 3:57PM EDT305.000.070.000.000.00-11,12725.00%
BABA240119C003100002023-06-08 3:27PM EDT310.000.050.000.000.00-513,64725.00%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240119P000050002023-04-26 1:51PM EDT5.000.030.000.050.00-100111137.50%
BABA240119P000100002023-06-05 12:48PM EDT10.000.040.000.000.00-1016950.00%
BABA240119P000150002023-05-22 11:11AM EDT15.000.060.000.000.00-2049450.00%
BABA240119P000175002023-05-23 9:55AM EDT17.500.060.000.000.00--150.00%
BABA240119P000200002023-06-01 12:04PM EDT20.000.110.000.000.00-123150.00%
BABA240119P000250002023-06-01 11:54AM EDT25.000.150.000.000.00-41025.00%
BABA240119P000300002023-06-08 2:34PM EDT30.000.160.000.000.00-396225.00%
BABA240119P000350002023-06-05 12:57PM EDT35.000.260.000.000.00-176625.00%
BABA240119P000400002023-06-08 12:06PM EDT40.000.400.000.000.00-354,16425.00%
BABA240119P000450002023-06-07 2:02PM EDT45.000.650.000.000.00-203,50012.50%
BABA240119P000500002023-06-08 11:56AM EDT50.000.910.000.000.00-1545,11412.50%
BABA240119P000550002023-06-08 2:42PM EDT55.001.360.000.000.00-1412,25912.50%
BABA240119P000600002023-06-08 3:49PM EDT60.002.030.000.000.00-18,48212.50%
BABA240119P000650002023-06-08 2:00PM EDT65.002.870.000.000.00-574,3446.25%
BABA240119P000700002023-06-08 3:30PM EDT70.004.050.000.000.00-12614,7696.25%
BABA240119P000750002023-06-08 2:54PM EDT75.005.490.000.000.00-1216,1053.13%
BABA240119P000800002023-06-08 11:40AM EDT80.007.230.000.000.00-318,3223.13%
BABA240119P000850002023-06-08 1:45PM EDT85.009.600.000.000.00-613,0350.39%
BABA240119P000900002023-06-08 10:31AM EDT90.0012.330.000.000.00-111,7270.00%
BABA240119P000950002023-06-08 10:14AM EDT95.0015.200.000.000.00-110,8800.00%
BABA240119P001000002023-06-08 1:37PM EDT100.0018.470.000.000.00-1311,8390.00%
BABA240119P001050002023-06-08 11:41AM EDT105.0022.020.000.000.00-22,9400.00%
BABA240119P001100002023-06-02 11:00AM EDT110.0026.800.000.000.00-15,3410.00%
BABA240119P001150002023-06-02 9:48AM EDT115.0031.900.000.000.00-24,0760.00%
BABA240119P001200002023-06-08 3:23PM EDT120.0034.800.000.000.00-503,4910.00%
BABA240119P001250002023-06-06 12:39PM EDT125.0039.250.000.000.00-201,9600.00%
BABA240119P001300002023-06-02 9:57AM EDT130.0045.050.000.000.00-13,7630.00%
BABA240119P001350002023-06-08 9:46AM EDT135.0049.200.000.000.00-26,8930.00%
BABA240119P001400002023-06-08 9:47AM EDT140.0054.000.000.000.00-2320.00%
BABA240119P001450002023-06-08 12:55PM EDT145.0058.400.000.000.00-1450.00%
BABA240119P001500002023-06-08 3:32PM EDT150.0064.000.000.000.00-3002360.00%
BABA240119P001550002023-06-08 3:32PM EDT155.0068.450.000.000.00-7203070.00%
BABA240119P001600002023-06-08 1:00PM EDT160.0073.300.000.000.00-200.00%
BABA240119P001650002023-06-08 12:22PM EDT165.0078.300.000.000.00-100.00%
BABA240119P001700002023-06-08 2:48PM EDT170.0083.500.000.000.00-910.00%
BABA240119P001750002023-05-01 12:16PM EDT175.0090.7096.1097.650.00-3095.00%
BABA240119P001800002023-05-24 10:07AM EDT180.0098.290.000.000.00-500.00%
BABA240119P001850002023-06-06 11:47AM EDT185.0098.600.000.000.00-110.00%
BABA240119P001900002023-04-03 12:22PM EDT190.0091.05108.50109.400.00-3086.82%
BABA240119P001950002023-03-31 3:07PM EDT195.0093.00109.40111.450.00-1165.72%
BABA240119P002000002023-06-08 2:49PM EDT200.00113.500.000.000.00-200.00%
BABA240119P002100002023-04-10 1:42PM EDT210.00108.34125.90128.800.00-1084.12%
BABA240119P002200002023-06-08 2:49PM EDT220.00133.500.000.000.00-1600.00%
BABA240119P002300002023-06-08 2:50PM EDT230.00143.500.000.000.00-4400.00%
BABA240119P002350002023-01-25 1:31PM EDT235.00115.75143.60147.850.00-200.00%
BABA240119P002400002023-02-21 11:50AM EDT240.00143.25151.60153.450.00-12400.00%
BABA240119P002450002023-05-03 2:20PM EDT245.00163.20158.80161.200.00-7073.83%
BABA240119P002500002022-10-24 3:30PM EDT250.00186.92169.90173.500.00-240117.96%
BABA240119P002550002023-06-08 2:50PM EDT255.00168.500.000.000.00-1200.00%
BABA240119P002600002023-06-08 10:39AM EDT260.00173.700.000.000.00-100.00%
BABA240119P002650002023-06-08 2:50PM EDT265.00178.500.000.000.00-2400.00%
BABA240119P002700002023-06-08 2:50PM EDT270.00183.500.000.000.00-1700.00%
BABA240119P002750002023-01-23 2:30PM EDT275.00155.19179.40181.350.00-200.00%
BABA240119P002800002023-01-23 2:38PM EDT280.00160.29184.40186.300.00-1200.00%
BABA240119P002850002023-01-04 3:09PM EDT285.00181.16177.55180.600.00-5800.00%
BABA240119P002900002023-04-26 3:40PM EDT290.00206.75207.30210.700.00-11113.07%
BABA240119P002950002023-04-26 3:40PM EDT295.00211.77212.20215.650.00-10113.62%
BABA240119P003000002023-01-23 4:16PM EDT300.00180.72203.25207.100.00-600.00%
BABA240119P003050002023-01-04 2:10PM EDT305.00200.84197.35200.500.00-6800.00%
BABA240119P003100002023-01-05 2:51PM EDT310.00204.52202.40205.400.00-200.00%