Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
88,54+1,84 (+2,12%)
No fechamento: 04:00PM EDT
88,53 -0,01 (-0,01%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240621C000050002024-05-02 9:35AM EDT5.0072.9582.9584.000.00-11544.53%
BABA240621C000100002023-12-19 4:44PM EDT10.0065.1056.4560.350.00-3500.00%
BABA240621C000150002024-02-06 12:16PM EDT15.0063.0057.5058.000.00-110.00%
BABA240621C000200002024-01-18 3:35PM EDT20.0048.9553.1055.600.00-120.00%
BABA240621C000250002024-04-05 12:05PM EDT25.0047.0156.1556.700.00-1830.00%
BABA240621C000300002024-05-03 11:16AM EDT30.0050.7058.0059.100.00-1187121.88%
BABA240621C000350002024-04-11 1:02PM EDT35.0039.7545.0045.450.00-12790.00%
BABA240621C000400002024-05-17 12:02PM EDT40.0048.9548.3049.30+4.95+11.25%4116136.13%
BABA240621C000450002024-05-17 10:24AM EDT45.0045.0043.2544.25+3.24+7.76%2167113.67%
BABA240621C000500002024-05-17 2:41PM EDT50.0038.6538.1039.20+5.65+17.12%943288.28%
BABA240621C000550002024-05-17 12:26PM EDT55.0033.6833.3034.40+0.82+2.50%163189.36%
BABA240621C000600002024-05-17 11:23AM EDT60.0029.8028.1029.40+2.95+10.99%231,76370.02%
BABA240621C000650002024-05-17 3:21PM EDT65.0023.5323.6024.00+1.02+4.53%1522,28759.96%
BABA240621C000700002024-05-17 3:31PM EDT70.0018.7018.5519.60+1.65+9.68%36217,33056.40%
BABA240621C000725002024-05-17 3:56PM EDT72.5016.2516.1016.45+2.10+14.84%1,9263,99346.53%
BABA240621C000750002024-05-17 3:58PM EDT75.0013.8713.7014.00+1.63+13.32%2,55121,30641.50%
BABA240621C000775002024-05-17 3:45PM EDT77.5011.4211.1512.25+1.62+16.53%1061,17148.19%
BABA240621C000800002024-05-17 3:59PM EDT80.009.309.159.80+1.55+20.00%8,28746,78541.26%
BABA240621C000825002024-05-17 3:59PM EDT82.507.237.157.40+1.29+21.72%2491,89734.62%
BABA240621C000850002024-05-17 3:59PM EDT85.005.505.455.65+1.10+25.00%4,97733,92734.16%
BABA240621C000875002024-05-17 3:55PM EDT87.504.104.054.15+0.78+23.49%3,1985,96233.67%
BABA240621C000900002024-05-17 3:59PM EDT90.003.002.983.05+0.63+26.58%12,89950,18234.38%
BABA240621C000950002024-05-17 3:59PM EDT95.001.581.561.58+0.42+36.21%4,42428,63535.91%
BABA240621C001000002024-05-17 3:59PM EDT100.000.850.820.85+0.24+39.34%19,09348,49738.36%
BABA240621C001050002024-05-17 3:59PM EDT105.000.490.450.51+0.13+36.11%3,9419,73341.65%
BABA240621C001100002024-05-17 3:48PM EDT110.000.310.280.31+0.09+40.91%5,3539,46044.43%
BABA240621C001150002024-05-17 3:48PM EDT115.000.200.180.250.00-1193,44149.22%
BABA240621C001200002024-05-17 3:44PM EDT120.000.140.140.16+0.02+16.67%2,11413,05250.78%
BABA240621C001250002024-05-17 3:56PM EDT125.000.120.050.14+0.04+50.00%1703,77652.54%
BABA240621C001300002024-05-17 3:56PM EDT130.000.080.060.190.00-126,40459.77%
BABA240621C001350002024-05-17 2:55PM EDT135.000.060.030.070.00-7081,80557.42%
BABA240621C001400002024-05-17 3:38PM EDT140.000.050.020.10+0.03+150.00%1644,25762.89%
BABA240621C001450002024-05-16 3:08PM EDT145.000.050.020.110.00-631,92367.58%
BABA240621C001500002024-05-17 1:45PM EDT150.000.030.010.04-0.01-25.00%469,05364.06%
BABA240621C001550002024-05-14 10:43AM EDT155.000.020.010.050.00-71,02369.14%
BABA240621C001600002024-05-17 10:28AM EDT160.000.020.010.03-0.01-33.33%561,51269.53%
BABA240621C001650002024-05-17 9:49AM EDT165.000.010.000.06-0.12-92.31%5586275.78%
BABA240621C001700002024-05-17 1:47PM EDT170.000.020.000.12-0.10-83.33%253484.77%
BABA240621C001750002024-04-10 2:03PM EDT175.000.180.000.060.00-141682.03%
BABA240621C001800002024-05-17 10:57AM EDT180.000.060.000.06+0.05+500.00%52,11084.77%
BABA240621C001850002024-05-14 9:32AM EDT185.000.030.000.210.00-2354100.39%
BABA240621C001900002024-05-16 3:20PM EDT190.000.010.000.210.00-4800103.52%
BABA240621C001950002024-05-17 11:13AM EDT195.000.010.000.210.00-1764106.45%
BABA240621C002000002024-05-16 12:44PM EDT200.000.050.000.030.00-35,29789.84%
BABA240621C002050002024-05-02 2:50PM EDT205.000.010.000.210.00-1286112.11%
BABA240621C002100002024-05-16 3:49PM EDT210.000.020.000.020.00-28,47690.63%
BABA240621C002200002024-05-17 11:10AM EDT220.000.010.000.010.00-710,58090.63%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240621P000050002024-01-23 11:25AM EDT5.000.020.000.060.00-4632362.50%
BABA240621P000100002024-04-24 1:08PM EDT10.000.080.000.100.00-21,002287.50%
BABA240621P000150002024-01-30 10:32AM EDT15.000.350.000.000.00-16250.00%
BABA240621P000200002024-05-17 12:01PM EDT20.000.040.000.10-0.02-33.33%596195.31%
BABA240621P000250002023-12-28 12:14PM EDT25.000.020.010.120.00-2394172.66%
BABA240621P000300002024-01-25 3:25PM EDT30.000.070.000.110.00-11113145.70%
BABA240621P000350002024-05-13 11:05AM EDT35.000.020.000.210.00-6800136.72%
BABA240621P000400002024-05-16 2:27PM EDT40.000.020.000.020.00-511,37590.63%
BABA240621P000450002024-05-17 10:27AM EDT45.000.020.010.10-0.04-66.67%21,35293.75%
BABA240621P000500002024-05-16 12:56PM EDT50.000.080.020.050.00-1894,95776.17%
BABA240621P000550002024-05-17 1:55PM EDT55.000.050.020.200.00-1522,85275.20%
BABA240621P000600002024-05-17 2:23PM EDT60.000.060.040.08+0.02+50.00%9510,09657.62%
BABA240621P000650002024-05-17 2:11PM EDT65.000.080.070.10+0.03+60.00%22615,40950.68%
BABA240621P000700002024-05-17 3:54PM EDT70.000.100.100.11-0.04-28.57%32537,84840.63%
BABA240621P000725002024-05-17 3:57PM EDT72.500.140.130.14-0.04-22.22%2762,85037.01%
BABA240621P000750002024-05-17 3:59PM EDT75.000.220.200.22-0.09-29.03%2,00335,85234.82%
BABA240621P000775002024-05-17 3:53PM EDT77.500.380.350.47-0.22-36.67%7194,98435.43%
BABA240621P000800002024-05-17 3:57PM EDT80.000.690.680.79-0.43-38.39%2,76431,56634.50%
BABA240621P000825002024-05-17 3:48PM EDT82.501.351.281.41-0.59-30.41%8631,45035.23%
BABA240621P000850002024-05-17 3:50PM EDT85.002.282.052.50-0.82-26.45%1,88324,13038.12%
BABA240621P000875002024-05-17 3:54PM EDT87.503.453.403.60-1.00-22.47%53631338.28%
BABA240621P000900002024-05-17 3:50PM EDT90.004.954.905.05-1.05-17.50%7207,01639.40%
BABA240621P000950002024-05-17 3:08PM EDT95.008.678.359.20-1.08-11.08%9430748.06%
BABA240621P001000002024-05-17 3:08PM EDT100.0012.9812.5513.10-1.12-7.94%168448.90%
BABA240621P001050002024-05-17 1:49PM EDT105.0017.1317.3518.30-3.68-17.68%3722655.86%
BABA240621P001100002024-05-13 3:49PM EDT110.0025.5022.1522.750.00-252659.13%
BABA240621P001150002024-05-13 3:38PM EDT115.0030.5126.9527.850.00-7845766.28%
BABA240621P001200002024-05-14 11:29AM EDT120.0041.6531.9032.700.00-2071.66%
BABA240621P001250002024-05-14 12:26PM EDT125.0046.9036.3537.650.00-5712471.09%
BABA240621P001300002024-02-14 4:07PM EDT130.0056.7055.3557.600.00-4,2560245.26%
BABA240621P001350002024-05-15 3:44PM EDT135.0054.3646.3047.500.00-1379.59%
BABA240621P001400002024-05-15 3:44PM EDT140.0059.3751.5052.500.00-20188.18%
BABA240621P001450002024-01-30 10:35AM EDT145.0072.300.000.000.00-1000.00%
BABA240621P001500002024-03-07 10:41AM EDT150.0078.0778.0578.700.00-500294.41%
BABA240621P001550002023-12-26 12:25PM EDT155.0078.6080.5081.500.00-10278.83%
BABA240621P001600002024-01-12 1:00PM EDT160.0087.3787.5588.450.00-10304.27%
BABA240621P001650002023-08-07 9:56AM EDT165.0069.2070.4070.600.00-300.00%
BABA240621P001700002024-01-16 3:46PM EDT170.00100.2995.7596.500.00-100298.61%
BABA240621P001750002024-05-16 9:45AM EDT175.0092.7586.5087.550.00-88120.61%
BABA240621P001800002024-02-15 11:00AM EDT180.00106.30105.40107.700.00-10313.82%
BABA240621P001850002023-12-29 4:44PM EDT185.00107.64111.10112.000.00-20319.07%
BABA240621P001900002023-08-02 11:53AM EDT190.0095.0094.8595.250.00-100.00%
BABA240621P001950002024-05-15 3:44PM EDT195.00114.09106.35107.350.00-12127.34%
BABA240621P002000002024-05-15 3:44PM EDT200.00119.10111.35112.350.00-11130.57%
BABA240621P002050002024-01-26 3:29PM EDT205.00130.81128.75129.350.00-10313.54%
BABA240621P002100002023-12-28 12:52PM EDT210.00132.50135.30136.550.00-10336.46%
BABA240621P002200002024-01-16 3:47PM EDT220.00150.20145.70146.550.00-160346.75%