Mercado abrirá em 2 h 44 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
74,88+0,21 (+0,28%)
No fechamento: 04:02PM EST
73,98 -0,90 (-1,20%)
Pré-Abertura: 05:15AM 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
BABA240119C000050002023-11-09 11:58AM EST5.0078.650.000.000.00-100.00%
BABA240119C000100002023-09-05 12:57PM EST10.0085.2073.3574.200.00-8381,086.72%
BABA240119C000125002023-09-05 12:57PM EST12.5082.7570.9071.650.00-89813.28%
BABA240119C000150002023-11-03 9:18AM EST15.0070.050.000.000.00-1000.00%
BABA240119C000175002023-09-01 2:44PM EST17.5077.9069.4069.850.00-22763.09%
BABA240119C000200002023-11-30 10:48AM EST20.0054.700.000.000.00-100.00%
BABA240119C000225002023-11-17 9:55AM EST22.5054.850.000.000.00-500.00%
BABA240119C000250002023-11-29 1:09PM EST25.0049.970.000.000.00-500.00%
BABA240119C000300002023-11-01 12:26PM EST30.0052.300.000.000.00-4200.00%
BABA240119C000350002023-11-13 9:36AM EST35.0048.250.000.000.00-100.00%
BABA240119C000400002023-11-30 10:53AM EST40.0034.670.000.000.00-100.00%
BABA240119C000450002023-11-30 1:57PM EST45.0029.550.000.000.00-100.00%
BABA240119C000500002023-11-30 3:27PM EST50.0024.710.000.000.00-400.00%
BABA240119C000550002023-11-30 9:34AM EST55.0019.300.000.000.00-500.00%
BABA240119C000600002023-11-30 11:08AM EST60.0015.000.000.000.00-800.00%
BABA240119C000650002023-11-30 3:54PM EST65.0010.400.000.000.00-14700.00%
BABA240119C000700002023-11-30 3:59PM EST70.006.320.000.000.00-33100.00%
BABA240119C000750002023-11-30 3:59PM EST75.003.450.000.000.00-2,24300.20%
BABA240119C000800002023-11-30 3:59PM EST80.001.740.000.000.00-6,36903.13%
BABA240119C000850002023-11-30 3:59PM EST85.000.880.000.000.00-2,64806.25%
BABA240119C000900002023-11-30 3:59PM EST90.000.490.000.000.00-2,919012.50%
BABA240119C000950002023-11-30 3:59PM EST95.000.300.000.000.00-436012.50%
BABA240119C001000002023-11-30 3:59PM EST100.000.210.000.000.00-3,963012.50%
BABA240119C001050002023-11-30 3:41PM EST105.000.140.000.000.00-49025.00%
BABA240119C001100002023-11-30 3:39PM EST110.000.120.000.000.00-582025.00%
BABA240119C001150002023-11-30 2:13PM EST115.000.090.000.000.00-38025.00%
BABA240119C001200002023-11-30 3:20PM EST120.000.070.000.000.00-61025.00%
BABA240119C001250002023-11-30 2:29PM EST125.000.060.000.000.00-21025.00%
BABA240119C001300002023-11-29 2:54PM EST130.000.040.000.000.00-164025.00%
BABA240119C001350002023-11-30 2:37PM EST135.000.050.000.000.00-29025.00%
BABA240119C001400002023-11-30 1:28PM EST140.000.030.000.000.00-22025.00%
BABA240119C001450002023-11-30 9:32AM EST145.000.030.000.000.00-1050.00%
BABA240119C001500002023-11-30 2:30PM EST150.000.030.000.000.00-39050.00%
BABA240119C001550002023-11-28 3:04PM EST155.000.010.000.000.00-31050.00%
BABA240119C001600002023-11-29 11:09AM EST160.000.020.000.000.00-12050.00%
BABA240119C001650002023-11-28 3:04PM EST165.000.020.000.000.00-1050.00%
BABA240119C001700002023-11-30 3:57PM EST170.000.010.000.000.00-1050.00%
BABA240119C001750002023-11-30 10:10AM EST175.000.020.000.000.00-7050.00%
BABA240119C001800002023-11-30 9:32AM EST180.000.030.000.000.00-50050.00%
BABA240119C001850002023-11-29 3:53PM EST185.000.010.000.000.00-9050.00%
BABA240119C001900002023-11-21 9:51AM EST190.000.030.000.000.00-16050.00%
BABA240119C001950002023-11-29 1:18PM EST195.000.010.000.000.00-1050.00%
BABA240119C002000002023-11-30 1:25PM EST200.000.010.000.000.00-2050.00%
BABA240119C002100002023-11-28 11:54AM EST210.000.040.000.000.00-4050.00%
BABA240119C002200002023-11-28 11:56AM EST220.000.050.000.000.00-1050.00%
BABA240119C002300002023-11-30 3:57PM EST230.000.010.000.000.00-3050.00%
BABA240119C002350002023-10-19 8:58AM EST235.000.010.000.060.00-1937107.03%
BABA240119C002400002023-10-19 9:47AM EST240.000.040.000.050.00-201,840107.03%
BABA240119C002450002023-11-17 11:33AM EST245.000.010.000.000.00-1050.00%
BABA240119C002500002023-11-29 10:20AM EST250.000.020.000.000.00-1050.00%
BABA240119C002550002023-11-16 11:37AM EST255.000.010.000.000.00-1050.00%
BABA240119C002600002023-10-02 9:07AM EST260.000.020.000.090.00-12680119.92%
BABA240119C002650002023-09-14 9:07AM EST265.000.020.000.030.00-1526110.16%
BABA240119C002700002023-10-20 9:08AM EST270.000.010.000.030.00-356660110.94%
BABA240119C002750002023-10-17 2:55PM EST275.000.010.000.050.00-1394117.97%
BABA240119C002800002023-10-12 9:41AM EST280.000.010.000.020.00-11,497110.94%
BABA240119C002850002023-11-29 12:45PM EST285.000.010.000.000.00-325050.00%
BABA240119C002900002023-10-17 1:27PM EST290.000.020.000.010.00-11,437106.25%
BABA240119C002950002023-08-15 8:31AM EST295.000.030.000.000.00-144450.00%
BABA240119C003000002023-11-10 9:41AM EST300.000.020.000.000.00-1050.00%
BABA240119C003050002023-11-16 1:03PM EST305.000.050.000.000.00-1050.00%
BABA240119C003100002023-11-28 9:59AM EST310.000.030.000.000.00-2050.00%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240119P000050002023-11-15 10:30AM EST5.000.050.000.000.00-10050.00%
BABA240119P000100002023-11-17 2:18PM EST10.000.010.000.000.00-3050.00%
BABA240119P000125002023-10-13 10:17AM EST12.500.010.000.020.00-1020165.63%
BABA240119P000150002023-05-22 10:11AM EST15.000.060.010.080.00-20494175.78%
BABA240119P000175002023-05-23 8:55AM EST17.500.060.010.070.00--1157.03%
BABA240119P000200002023-09-15 8:50AM EST20.000.020.000.050.00-1229135.94%
BABA240119P000225002023-08-08 2:17PM EST22.500.030.000.030.00-1110117.19%
BABA240119P000250002023-11-30 12:36PM EST25.000.010.000.000.00-10050.00%
BABA240119P000300002023-09-25 10:41AM EST30.000.020.000.100.00-41,176103.52%
BABA240119P000350002023-11-29 1:21PM EST35.000.040.000.000.00-10050.00%
BABA240119P000400002023-11-30 12:36PM EST40.000.030.000.000.00-10050.00%
BABA240119P000450002023-11-29 1:21PM EST45.000.070.000.000.00-10025.00%
BABA240119P000500002023-11-30 3:36PM EST50.000.130.000.000.00-6025.00%
BABA240119P000550002023-11-30 12:46PM EST55.000.120.000.000.00-6025.00%
BABA240119P000600002023-11-30 3:03PM EST60.000.270.000.000.00-77012.50%
BABA240119P000650002023-11-30 3:49PM EST65.000.650.000.000.00-72606.25%
BABA240119P000700002023-11-30 3:58PM EST70.001.700.000.000.00-3,74706.25%
BABA240119P000750002023-11-30 3:58PM EST75.003.870.000.000.00-41700.00%
BABA240119P000800002023-11-30 3:57PM EST80.007.240.000.000.00-17500.00%
BABA240119P000850002023-11-30 1:26PM EST85.0011.810.000.000.00-7800.00%
BABA240119P000900002023-11-30 12:11PM EST90.0016.610.000.000.00-20300.00%
BABA240119P000950002023-11-30 1:59PM EST95.0021.400.000.000.00-6700.00%
BABA240119P001000002023-11-30 2:55PM EST100.0026.100.000.000.00-200.00%
BABA240119P001050002023-11-29 10:20AM EST105.0030.590.000.000.00-5000.00%
BABA240119P001100002023-11-29 3:59PM EST110.0035.950.000.000.00-6800.00%
BABA240119P001150002023-11-20 10:06AM EST115.0037.100.000.000.00-100.00%
BABA240119P001200002023-11-28 10:09AM EST120.0045.150.000.000.00-700.00%
BABA240119P001250002023-11-08 9:58AM EST125.0039.800.000.000.00-300.00%
BABA240119P001300002023-11-16 12:47PM EST130.0051.050.000.000.00-1000.00%
BABA240119P001350002023-11-30 2:32PM EST135.0061.110.000.000.00-200.00%
BABA240119P001400002023-11-07 10:48AM EST140.0054.710.000.000.00-100.00%
BABA240119P001450002023-10-18 9:03AM EST145.0061.430.000.000.00-100.00%
BABA240119P001500002023-11-29 3:59PM EST150.0075.800.000.000.00-5500.00%
BABA240119P001550002023-11-29 10:53AM EST155.0080.180.000.000.00-400.00%
BABA240119P001600002023-10-05 9:19AM EST160.0076.9174.4074.900.00-300.00%
BABA240119P001650002023-11-01 2:54PM EST165.0082.570.000.000.00-100.00%
BABA240119P001700002023-11-15 3:59PM EST170.0082.900.000.000.00-200.00%
BABA240119P001750002023-10-13 2:11PM EST175.0090.7092.0092.450.00-40000.00%
BABA240119P001800002023-10-25 2:45PM EST180.0098.85100.65102.450.00-100.00%
BABA240119P001850002023-11-15 3:59PM EST185.0097.900.000.000.00-200.00%
BABA240119P001900002023-11-08 3:23PM EST190.00105.200.000.000.00-100.00%
BABA240119P001950002023-11-15 3:59PM EST195.00107.900.000.000.00-200.00%
BABA240119P002000002023-11-30 1:21PM EST200.00125.900.000.000.00-1500.00%
BABA240119P002100002023-09-25 9:55AM EST210.00123.35128.65129.150.00-100.00%
BABA240119P002200002023-11-22 11:00AM EST220.00141.100.000.000.00-1600.00%
BABA240119P002300002023-11-24 11:09AM EST230.00151.450.000.000.00-500.00%
BABA240119P002350002023-01-25 12:31PM EST235.00115.75143.60147.850.00-200.00%
BABA240119P002400002023-11-16 10:22AM EST240.00160.000.000.000.00-12400.00%
BABA240119P002450002023-05-03 1:20PM EST245.00163.20158.80161.200.00-700.00%
BABA240119P002500002023-09-14 9:31AM EST250.00162.00165.80166.100.00-2400.00%
BABA240119P002550002023-11-24 10:32AM EST255.00176.300.000.000.00-600.00%
BABA240119P002600002023-10-05 9:57AM EST260.00177.30174.40174.900.00-100.00%
BABA240119P002650002023-11-27 1:46PM EST265.00187.710.000.000.00-1300.00%
BABA240119P002700002023-11-28 3:18PM EST270.00193.500.000.000.00-1500.00%
BABA240119P002750002023-01-23 1:30PM EST275.00155.19179.40181.350.00-200.00%
BABA240119P002800002023-11-16 10:02AM EST280.00199.500.000.000.00-100.00%
BABA240119P002850002023-10-25 2:46PM EST285.00203.75204.70207.950.00-100.00%
BABA240119P002900002023-11-15 3:59PM EST290.00202.900.000.000.00-200.00%
BABA240119P002950002023-11-16 9:45AM EST295.00215.000.000.000.00-100.00%
BABA240119P003000002023-11-16 3:46PM EST300.00220.800.000.000.00-200.00%
BABA240119P003050002023-11-29 2:52PM EST305.00230.150.000.000.00-200.00%
BABA240119P003100002023-11-29 2:53PM EST310.00235.090.000.000.00-200.00%