Mercado fechará em 5 h 27 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
77,08-3,91 (-4,83%)
A partir de 10:33AM EDT. Mercado aberto.
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
BABA240119C000250002022-09-28 9:59AM EDT25.0056.4054.3055.850.00-22,32390.87%
BABA240119C000300002022-09-26 11:44AM EDT30.0052.5350.1551.900.00-811685.72%
BABA240119C000350002022-09-26 11:46AM EDT35.0048.2946.0547.200.00-229578.06%
BABA240119C000400002022-09-28 1:00PM EDT40.0043.5042.0542.70-1.83-4.04%12,60372.00%
BABA240119C000450002022-09-28 1:06PM EDT45.0041.7038.3539.100.00-340369.29%
BABA240119C000500002022-09-27 1:52PM EDT50.0035.6035.1035.850.00-57,78967.85%
BABA240119C000550002022-09-29 9:59AM EDT55.0032.5231.5532.45-0.08-0.25%1023264.81%
BABA240119C000600002022-09-28 10:25AM EDT60.0030.6027.8529.000.00-3084861.06%
BABA240119C000650002022-09-28 10:52AM EDT65.0028.0525.4526.200.00-139160.39%
BABA240119C000700002022-09-28 2:05PM EDT70.0025.6022.8023.400.00-699058.71%
BABA240119C000750002022-09-27 11:26AM EDT75.0022.0920.5021.000.00-2294557.70%
BABA240119C000800002022-09-29 9:36AM EDT80.0019.5018.3518.75-0.92-4.51%61,44456.64%
BABA240119C000850002022-09-29 10:01AM EDT85.0016.6016.4016.65-2.15-11.47%21,13055.62%
BABA240119C000900002022-09-28 3:48PM EDT90.0016.8614.4514.850.00-91,97054.59%
BABA240119C000950002022-09-29 10:15AM EDT95.0013.1213.0013.25-1.83-12.24%61,30254.14%
BABA240119C001000002022-09-29 9:59AM EDT100.0011.9211.5011.75-1.54-11.44%227,39953.36%
BABA240119C001050002022-09-28 3:05PM EDT105.0011.9010.2010.550.00-242,00952.94%
BABA240119C001100002022-09-28 3:56PM EDT110.0010.709.059.400.00-495,44052.45%
BABA240119C001150002022-09-29 9:47AM EDT115.008.508.158.40-1.00-10.53%12,03852.25%
BABA240119C001200002022-09-29 9:45AM EDT120.007.557.257.45-1.03-12.00%134,75651.82%
BABA240119C001250002022-09-28 2:12PM EDT125.006.556.506.70-1.00-13.25%11,91651.67%
BABA240119C001300002022-09-28 2:54PM EDT130.006.805.756.050.00-43,29251.43%
BABA240119C001350002022-09-28 2:26PM EDT135.006.005.155.400.00-42,61151.21%
BABA240119C001400002022-09-28 11:00AM EDT140.005.304.704.850.00-222,09651.22%
BABA240119C001450002022-09-28 10:45AM EDT145.004.854.254.400.00-393651.22%
BABA240119C001500002022-09-29 10:13AM EDT150.004.003.854.00-0.55-12.09%808,86951.23%
BABA240119C001550002022-09-28 9:31AM EDT155.003.653.403.650.00-890351.08%
BABA240119C001600002022-09-28 3:52PM EDT160.003.803.203.300.00-565,05351.31%
BABA240119C001650002022-09-28 3:54PM EDT165.003.452.873.050.00-41,62151.33%
BABA240119C001700002022-09-28 1:21PM EDT170.003.072.612.770.00-25,48751.31%
BABA240119C001750002022-09-29 9:44AM EDT175.002.562.372.56-0.19-6.91%2267451.39%
BABA240119C001800002022-09-28 10:21AM EDT180.002.452.192.350.00-44,13251.51%
BABA240119C001850002022-09-27 11:28AM EDT185.002.262.002.170.00-176851.59%
BABA240119C001900002022-09-28 9:47AM EDT190.002.101.792.080.00-11,10951.77%
BABA240119C001950002022-09-28 1:48PM EDT195.002.041.671.900.00-41,33151.86%
BABA240119C002000002022-09-29 10:01AM EDT200.001.701.581.67-0.25-12.82%5227,83851.79%
BABA240119C002100002022-09-29 10:08AM EDT210.001.441.311.49-0.01-0.69%116,91552.04%
BABA240119C002200002022-09-28 1:57PM EDT220.001.381.131.350.00-295752.52%
BABA240119C002300002022-09-28 3:36PM EDT230.001.241.001.200.00-732,05852.93%
BABA240119C002350002022-09-28 11:11AM EDT235.001.150.001.130.00-321553.96%
BABA240119C002400002022-09-28 2:48PM EDT240.001.120.871.110.00-11,20253.42%
BABA240119C002450002022-09-23 9:30AM EDT245.001.000.821.050.00-220453.59%
BABA240119C002500002022-09-28 3:46PM EDT250.000.980.800.970.00-35,92753.78%
BABA240119C002550002022-09-28 12:23PM EDT255.000.900.770.920.00-1056854.03%
BABA240119C002600002022-09-22 2:11PM EDT260.000.840.700.860.00-555653.98%
BABA240119C002650002022-09-26 11:43AM EDT265.000.800.700.940.00-223955.05%
BABA240119C002700002022-09-28 9:31AM EDT270.000.820.000.900.00-121450.81%
BABA240119C002750002022-09-27 3:06PM EDT275.000.690.700.870.00-424055.88%
BABA240119C002800002022-09-28 1:50PM EDT280.000.730.580.830.00-11,62455.54%
BABA240119C002850002022-09-28 1:50PM EDT285.000.680.560.820.00-51,37455.93%
BABA240119C002900002022-09-27 12:33PM EDT290.000.610.550.780.00-240556.18%
BABA240119C002950002022-09-27 12:45PM EDT295.000.550.450.760.00-431355.91%
BABA240119C003000002022-09-29 10:11AM EDT300.000.640.510.74+0.04+6.67%26,32656.74%
BABA240119C003050002022-09-27 12:41PM EDT305.000.430.440.600.00-184155.74%
BABA240119C003100002022-09-29 10:13AM EDT310.000.550.450.56-0.03-5.17%3003,53356.01%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240119P000250002022-09-28 3:49PM EDT25.000.820.700.890.00-131663.53%
BABA240119P000300002022-09-22 11:30AM EDT30.001.111.121.380.00-122760.28%
BABA240119P000350002022-09-21 10:16AM EDT35.001.501.761.930.00-321157.48%
BABA240119P000400002022-09-28 9:43AM EDT40.002.592.612.720.00-51,72855.48%
BABA240119P000450002022-09-27 12:55PM EDT45.003.593.503.650.00-447753.05%
BABA240119P000500002022-09-27 12:13PM EDT50.004.704.654.900.00-9880851.37%
BABA240119P000550002022-09-28 3:43PM EDT55.005.606.056.350.00-9576050.45%
BABA240119P000600002022-09-28 3:45PM EDT60.007.137.758.000.00-813,11148.92%
BABA240119P000650002022-09-28 2:24PM EDT65.008.959.659.900.00-1092547.54%
BABA240119P000700002022-09-28 10:04AM EDT70.0011.4611.7012.050.00-25,03046.27%
BABA240119P000750002022-09-27 3:52PM EDT75.0014.0514.1014.350.00-1733,29944.80%
BABA240119P000800002022-09-29 9:40AM EDT80.0016.4316.7517.05+0.77+4.92%205,82143.87%
BABA240119P000850002022-09-28 3:48PM EDT85.0018.1319.5519.900.00-12,28742.73%
BABA240119P000900002022-09-28 3:08PM EDT90.0021.0022.7023.050.00-134,29941.85%
BABA240119P000950002022-09-28 12:32PM EDT95.0024.5425.9526.300.00-25,06540.66%
BABA240119P001000002022-09-29 9:55AM EDT100.0029.1529.4529.85+0.95+3.37%23,75739.77%
BABA240119P001050002022-09-28 11:37AM EDT105.0031.8033.1033.600.00-71,49038.94%
BABA240119P001100002022-09-28 11:38AM EDT110.0035.5537.1037.500.00-51,38538.04%
BABA240119P001150002022-09-27 11:11AM EDT115.0039.6741.1041.600.00-71,03237.29%
BABA240119P001200002022-09-29 9:56AM EDT120.0044.8045.2045.80+0.70+1.59%12,35936.39%
BABA240119P001250002022-09-28 11:38AM EDT125.0047.9249.6550.150.00-1378535.57%
BABA240119P001300002022-09-28 1:19PM EDT130.0051.6253.9554.550.00-45,73034.40%
BABA240119P001350002022-09-26 12:01PM EDT135.0057.0858.5559.150.00-101,55533.74%
BABA240119P001400002022-09-28 2:16PM EDT140.0061.0063.1563.800.00-278032.84%
BABA240119P001450002022-09-29 9:52AM EDT145.0067.2567.8068.50+1.90+2.91%22,25531.69%
BABA240119P001500002022-09-29 9:55AM EDT150.0072.2472.7573.30-0.26-0.36%26,73830.79%
BABA240119P001550002022-09-26 12:05PM EDT155.0076.0377.3578.000.00-21,40926.71%
BABA240119P001600002022-09-29 10:01AM EDT160.0081.8082.3583.05+2.18+2.74%46,42328.96%
BABA240119P001650002022-09-28 11:10AM EDT165.0085.3587.4587.900.00-121,51124.22%
BABA240119P001700002022-09-29 9:57AM EDT170.0091.8892.3092.90+3.08+3.47%23,53025.00%
BABA240119P001750002022-09-28 9:46AM EDT175.0095.9096.7598.100.00-16632.98%
BABA240119P001800002022-09-23 12:10PM EDT180.00101.20100.90104.150.00-1145.34%
BABA240119P001850002022-09-28 3:24PM EDT185.00104.60105.65109.450.00-1,1011,50148.49%
BABA240119P001900002022-09-29 9:35AM EDT190.00111.10110.75114.35+0.60+0.54%1048.85%
BABA240119P001950002022-09-21 10:14AM EDT195.00111.80115.70119.400.00-1050.20%
BABA240119P002000002022-09-28 9:36AM EDT200.00121.75120.80122.700.00-48050.00%
BABA240119P002100002022-09-27 9:52AM EDT210.00130.19130.70134.400.00-1053.00%
BABA240119P002200002022-09-28 2:44PM EDT220.00139.20140.75144.600.00-17156.13%
BABA240119P002300002022-09-28 2:43PM EDT230.00149.15150.65154.350.00-44056.03%
BABA240119P002350002022-09-23 3:25PM EDT235.00156.65155.55159.400.00-6057.18%
BABA240119P002400002022-09-08 12:06PM EDT240.00151.00160.60164.500.00-1058.68%
BABA240119P002450002022-09-28 2:42PM EDT245.00164.17165.60169.500.00-7059.44%
BABA240119P002500002022-07-27 2:54PM EDT250.00151.90147.75156.100.00-8000.00%
BABA240119P002550002022-09-28 2:47PM EDT255.00174.14175.60179.300.00-12059.39%
BABA240119P002600002022-08-17 1:53PM EDT260.00168.47172.40175.800.00-200.00%
BABA240119P002650002022-09-28 2:46PM EDT265.00184.18185.65189.400.00-16061.52%
BABA240119P002700002022-09-28 2:45PM EDT270.00189.19190.65194.450.00-12562.57%
BABA240119P002750002022-05-11 10:21AM EDT275.00190.20161.25169.150.00-600.00%
BABA240119P002800002022-08-10 10:48AM EDT280.00189.09184.25193.200.00-200.00%
BABA240119P002850002022-06-23 3:49PM EDT285.00172.90179.50189.500.00-200.00%
BABA240119P002900002022-07-11 10:53AM EDT290.00179.55195.25199.850.00-200.00%
BABA240119P002950002022-06-23 3:54PM EDT295.00182.65189.50199.500.00-210.00%
BABA240119P003000002022-09-28 9:38AM EDT300.00221.15220.65224.65-0.35-0.16%5067.77%
BABA240119P003050002022-07-15 10:03AM EDT305.00205.63205.00215.000.00-200.00%
BABA240119P003100002022-09-21 3:10PM EDT310.00227.50230.70234.600.00-10068.57%