Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
77,68+1,17 (+1,53%)
No fechamento: 03:59PM EST
77,68 0,00 (0,00%)
Pós-fechamento: 04:01PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240517C000350002023-12-19 9:37AM EST35.0039.8533.6034.200.00-110.00%
BABA240517C000400002024-02-23 11:17AM EST40.0036.4538.1538.400.00-24290.28%
BABA240517C000450002024-01-26 2:04PM EST45.0030.2929.8031.800.00-1330.00%
BABA240517C000500002024-02-27 10:56AM EST50.0028.4628.3528.55+1.76+6.59%35868.07%
BABA240517C000550002024-02-27 10:58AM EST55.0023.6923.5523.75+1.19+5.29%1520159.72%
BABA240517C000600002024-02-27 3:21PM EST60.0018.9518.8519.00+1.20+6.76%275051.93%
BABA240517C000650002024-02-27 2:09PM EST65.0014.4514.4514.60+1.02+7.59%1231,52947.53%
BABA240517C000700002024-02-27 2:22PM EST70.0010.4510.5010.65+0.90+9.42%292,71743.70%
BABA240517C000750002024-02-27 3:45PM EST75.007.307.307.35+0.75+11.45%2064,98741.28%
BABA240517C000800002024-02-27 3:37PM EST80.004.854.804.90+0.60+14.12%44113,42940.48%
BABA240517C000850002024-02-27 3:35PM EST85.003.103.053.15+0.41+15.24%2636,66340.16%
BABA240517C000900002024-02-27 3:32PM EST90.001.971.952.00+0.27+15.88%84713,78140.41%
BABA240517C000950002024-02-27 3:37PM EST95.001.251.231.27+0.15+13.64%2382,66740.99%
BABA240517C001000002024-02-27 3:42PM EST100.000.810.800.82+0.10+14.08%1,0555,73541.85%
BABA240517C001050002024-02-27 3:30PM EST105.000.520.510.54+0.05+10.64%4675842.82%
BABA240517C001100002024-02-27 3:34PM EST110.000.350.340.36+0.05+16.67%271,25543.80%
BABA240517C001150002024-02-27 12:48PM EST115.000.230.190.26+0.10+76.92%244245.31%
BABA240517C001200002024-02-27 1:16PM EST120.000.210.150.19+0.06+40.00%272,19146.68%
BABA240517C001250002024-02-27 12:17PM EST125.000.180.090.17+0.04+28.57%2764449.32%
BABA240517C001300002024-02-26 9:59AM EST130.000.090.070.090.00-448848.05%
BABA240517C001350002024-02-23 1:55PM EST135.000.050.000.100.00-5011251.76%
BABA240517C001400002024-02-22 1:43PM EST140.000.050.000.140.00-1613852.15%
BABA240517C001450002024-02-26 12:31PM EST145.000.040.000.130.00-264554.30%
Opções de vendapara17 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240517P000300002023-12-12 12:35PM EST30.000.040.010.110.00-2285.94%
BABA240517P000350002024-02-23 12:14PM EST35.000.050.000.110.00-16371.88%
BABA240517P000400002024-02-23 3:16PM EST40.000.040.000.120.00-20014561.52%
BABA240517P000450002024-02-23 3:53PM EST45.000.070.010.130.00-121452.54%
BABA240517P000500002024-02-26 1:28PM EST50.000.130.010.180.00-2071,16150.29%
BABA240517P000550002024-02-27 11:44AM EST55.000.210.190.26-0.04-16.00%661,00043.75%
BABA240517P000600002024-02-27 2:51PM EST60.000.440.430.45-0.09-16.98%613,25338.94%
BABA240517P000650002024-02-27 3:42PM EST65.000.960.930.96-0.16-14.29%672,36436.67%
BABA240517P000700002024-02-27 3:16PM EST70.001.961.931.97-0.31-13.66%542,79335.23%
BABA240517P000750002024-02-27 2:51PM EST75.003.703.603.70-0.45-10.84%2072,22634.38%
BABA240517P000800002024-02-27 2:41PM EST80.006.296.106.25-0.61-8.84%1271,06633.83%
BABA240517P000850002024-02-27 2:51PM EST85.009.559.409.50-1.06-9.99%161,35432.86%
BABA240517P000900002024-02-27 1:40PM EST90.0013.1613.3013.45-1.59-10.78%3631632.37%
BABA240517P000950002024-02-27 2:51PM EST95.0017.8717.7017.85-2.07-10.38%126831.79%
BABA240517P001000002024-02-14 9:45AM EST100.0027.3022.3022.550.00-4431.35%
BABA240517P001050002024-02-07 9:31AM EST105.0029.2027.2027.550.00-1036.04%
BABA240517P001100002024-02-13 9:46AM EST110.0037.1532.0532.550.00-2040.38%
BABA240517P001150002024-01-09 10:47AM EST115.0043.2543.9544.600.00-20115.63%
BABA240517P001200002024-01-23 10:38AM EST120.0045.5843.6544.350.00-1073.85%
BABA240517P001250002024-01-09 12:31PM EST125.0053.3154.0054.650.00-10127.34%
BABA240517P001300002023-12-13 9:34AM EST130.0060.2757.8558.750.00--0124.34%