Mercado abrirá em 7 h 42 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
73,14-0,77 (-1,04%)
No fechamento: 04:00PM EST
73,15 +0,01 (+0,02%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240315C000025002024-02-07 10:15AM EST2.5071.5069.4072.450.00--1745.31%
BABA240315C000250002024-02-14 3:01PM EST25.0048.3846.2050.000.00-11341.11%
BABA240315C000300002024-01-19 3:11PM EST30.0040.1043.0546.150.00-11270.22%
BABA240315C000400002024-02-08 1:03PM EST40.0031.5633.1533.500.00-135123.44%
BABA240315C000450002024-02-13 11:16AM EST45.0027.0528.1528.500.00-113102.15%
BABA240315C000500002024-02-16 9:36AM EST50.0025.1023.2523.550.00-120588.18%
BABA240315C000550002024-02-20 1:28PM EST55.0018.2018.3018.60-0.80-4.21%123471.97%
BABA240315C000600002024-02-20 11:28AM EST60.0012.8513.3514.35-1.43-10.01%21,52567.24%
BABA240315C000650002024-02-20 11:47AM EST65.008.228.608.95-1.58-16.12%624,03449.02%
BABA240315C000700002024-02-20 3:46PM EST70.004.854.804.90-0.65-11.82%37112,82142.07%
BABA240315C000750002024-02-20 3:59PM EST75.002.272.282.30-0.45-16.54%4,10558,62141.50%
BABA240315C000800002024-02-20 3:59PM EST80.000.980.971.00-0.24-19.67%4,87475,40243.16%
BABA240315C000850002024-02-20 3:59PM EST85.000.430.420.43-0.10-18.87%1,09440,77245.51%
BABA240315C000900002024-02-20 3:42PM EST90.000.210.200.21-0.04-16.00%1,09851,10549.02%
BABA240315C000950002024-02-20 3:54PM EST95.000.110.110.12-0.05-31.25%42715,52552.83%
BABA240315C001000002024-02-20 3:59PM EST100.000.070.060.07-0.01-12.50%69340,64956.25%
BABA240315C001050002024-02-20 1:39PM EST105.000.040.040.05-0.02-33.33%226,64160.55%
BABA240315C001100002024-02-20 2:40PM EST110.000.030.020.03-0.01-25.00%8612,37162.50%
BABA240315C001150002024-02-20 12:23PM EST115.000.020.010.03-0.01-33.33%76,84666.80%
BABA240315C001200002024-02-20 2:31PM EST120.000.020.010.020.00-56,20770.31%
BABA240315C001250002024-02-20 10:26AM EST125.000.010.010.04-0.01-50.00%13,98578.91%
BABA240315C001300002024-02-20 12:22PM EST130.000.010.000.030.00-766479.69%
BABA240315C001350002024-02-14 12:20PM EST135.000.020.000.050.00-555289.06%
BABA240315C001400002024-02-16 10:49AM EST140.000.040.000.100.00-2554100.78%
BABA240315C001450002024-02-06 11:07AM EST145.000.070.000.100.00-15,193105.47%
BABA240315C001500002024-02-14 11:11AM EST150.000.010.000.050.00-11,062102.34%
BABA240315C001550002024-02-09 10:48AM EST155.000.020.000.100.00-1955114.06%
BABA240315C001600002024-02-02 11:35AM EST160.000.010.000.100.00-1804117.97%
BABA240315C001650002024-01-04 9:30AM EST165.000.050.000.080.00-17587119.53%
BABA240315C001700002024-02-08 9:48AM EST170.000.020.000.080.00-7501,922122.66%
BABA240315C001750002024-02-09 10:49AM EST175.000.010.000.100.00-1151129.69%
BABA240315C001800002024-02-15 11:49AM EST180.000.050.000.100.00-5152132.81%
BABA240315C001850002024-02-01 3:41PM EST185.000.020.000.100.00-1170136.72%
BABA240315C001900002024-02-13 3:15PM EST190.000.010.000.050.00-14702130.47%
Opções de vendapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240315P000025002024-01-23 3:43PM EST2.500.030.000.010.00-22437.50%
BABA240315P000175002024-01-19 11:30AM EST17.500.040.000.110.00-11232.03%
BABA240315P000350002024-01-22 10:17AM EST35.000.050.000.100.00--10122.66%
BABA240315P000400002024-02-05 12:51PM EST40.000.040.000.100.00-1115101.95%
BABA240315P000450002024-02-16 9:30AM EST45.000.040.000.080.00-268981.25%
BABA240315P000500002024-02-16 1:15PM EST50.000.020.000.110.00-131,42868.16%
BABA240315P000550002024-02-20 2:38PM EST55.000.050.040.06+0.01+25.00%111,67352.15%
BABA240315P000600002024-02-20 3:37PM EST60.000.100.090.110.00-4739,80143.36%
BABA240315P000650002024-02-20 3:57PM EST65.000.360.350.37+0.02+5.88%21421,44138.04%
BABA240315P000700002024-02-20 3:57PM EST70.001.431.381.45+0.18+14.40%88144,22837.43%
BABA240315P000750002024-02-20 3:49PM EST75.003.853.803.90+0.40+11.59%12621,76437.96%
BABA240315P000800002024-02-20 3:38PM EST80.007.577.507.65+0.67+9.71%7321,31939.36%
BABA240315P000850002024-02-20 1:32PM EST85.0012.1011.9512.20+0.83+7.36%746,14042.87%
BABA240315P000900002024-02-20 12:10PM EST90.0017.1916.6517.00+1.11+6.90%27,21445.41%
BABA240315P000950002024-02-16 12:58PM EST95.0020.3421.7022.100.00-11,34560.35%
BABA240315P001000002024-02-20 2:12PM EST100.0027.0026.6027.05+1.55+6.09%26016466.50%
BABA240315P001050002024-02-16 2:49PM EST105.0032.0531.6532.10+1.60+5.25%503153.52%
BABA240315P001100002024-02-16 2:49PM EST110.0037.1536.6537.10+1.50+4.21%750059.38%
BABA240315P001150002024-01-19 12:29PM EST115.0046.5040.9041.300.00-100.00%
BABA240315P001200002024-01-19 10:07AM EST120.0053.0045.8046.250.00-100.00%
BABA240315P001250002024-01-22 9:30AM EST125.0057.8051.6552.050.00-10102.54%
BABA240315P001300002023-12-20 2:52PM EST130.0056.2658.4062.650.00-140208.50%
BABA240315P001350002023-12-11 12:52PM EST135.0064.2962.5563.450.00-10158.40%
BABA240315P001400002024-01-04 10:43AM EST140.0064.6567.8568.500.00-30170.41%
BABA240315P001450002023-11-28 9:45AM EST145.0069.8866.1569.650.00-100.00%
BABA240315P001500002023-12-28 9:42AM EST150.0072.1575.8076.250.00-100.00%
BABA240315P001550002023-12-20 2:27PM EST155.0080.4083.3087.450.00-930242.04%
BABA240315P001600002023-10-10 11:41AM EST160.0072.6076.0576.200.00-100.00%
BABA240315P001650002023-10-10 11:41AM EST165.0077.6081.0581.250.00-100.00%
BABA240315P001700002024-02-02 10:33AM EST170.0098.9096.6097.050.00-20148.05%
BABA240315P001750002023-12-21 2:24PM EST175.0099.40103.30107.850.00-240269.82%
BABA240315P001800002024-01-12 2:30PM EST180.00107.85107.60108.350.00-20207.81%
BABA240315P001850002023-10-17 12:53PM EST185.00101.30105.60106.050.00-100.00%
BABA240315P001900002024-01-10 11:06AM EST190.00118.66119.15119.500.00-10257.18%