Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
71,49-0,89 (-1,23%)
No fechamento: 04:00PM EST
71,61 +0,12 (+0,16%)
Pós-fechamento: 07:38PM EST
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
BABA240621C000050002023-08-22 9:13AM EST5.0083.7978.5580.300.00-21390.00%
BABA240621C000100002023-12-04 11:37AM EST10.0062.9660.0563.650.00-112147.46%
BABA240621C000150002023-08-14 8:35AM EST15.0079.2772.7074.300.00-2140.00%
BABA240621C000200002023-07-24 10:00AM EST20.0077.3070.6572.200.00-733850.00%
BABA240621C000250002023-12-04 10:41AM EST25.0048.9845.1048.450.00-168276.66%
BABA240621C000300002023-08-16 9:37AM EST30.0061.6558.8059.000.00-2222290.72%
BABA240621C000350002023-11-21 3:02PM EST35.0044.5035.3538.650.00-1014060.60%
BABA240621C000400002023-12-06 11:23AM EST40.0033.0230.6533.90-0.63-1.87%27056.01%
BABA240621C000450002023-12-04 11:37AM EST45.0029.1627.5029.250.00-514060.07%
BABA240621C000500002023-12-06 3:46PM EST50.0023.2521.6524.70-0.75-3.12%7031961.02%
BABA240621C000550002023-12-06 2:53PM EST55.0019.5018.1020.30-0.75-3.70%1121354.24%
BABA240621C000600002023-12-06 3:18PM EST60.0015.4613.9516.25-0.31-1.97%1965949.08%
BABA240621C000650002023-12-06 3:53PM EST65.0011.8011.7012.00-0.80-6.35%3949641.86%
BABA240621C000700002023-12-06 3:59PM EST70.009.008.959.20-0.80-8.16%23895340.72%
BABA240621C000750002023-12-06 3:59PM EST75.006.856.706.85-0.50-6.80%2084,66139.59%
BABA240621C000800002023-12-06 3:59PM EST80.005.055.005.10-0.40-7.34%12,5416,55539.27%
BABA240621C000850002023-12-06 3:56PM EST85.003.663.653.85-0.43-10.51%1,7436,66839.58%
BABA240621C000900002023-12-06 3:59PM EST90.002.732.732.83-0.32-10.49%24814,74139.49%
BABA240621C000950002023-12-06 3:58PM EST95.002.082.002.17-0.23-9.96%4913,00840.15%
BABA240621C001000002023-12-06 3:59PM EST100.001.591.561.61-0.17-9.66%54120,32140.31%
BABA240621C001050002023-12-06 11:22AM EST105.001.331.191.24-0.02-1.48%86,36240.89%
BABA240621C001100002023-12-06 3:27PM EST110.000.930.900.97-0.11-10.58%4806,56741.55%
BABA240621C001150002023-12-06 3:13PM EST115.000.780.700.77-0.06-7.14%262,88142.26%
BABA240621C001200002023-12-06 3:57PM EST120.000.600.550.61-0.05-7.69%775,28142.85%
BABA240621C001250002023-12-06 3:00PM EST125.000.510.490.51-0.01-1.92%1115,03643.80%
BABA240621C001300002023-12-06 1:00PM EST130.000.400.350.45-0.04-9.09%15,88545.07%
BABA240621C001350002023-12-05 9:45AM EST135.000.360.270.400.00-368046.27%
BABA240621C001400002023-12-06 11:38AM EST140.000.310.260.370.00-24,10547.66%
BABA240621C001450002023-12-06 2:29PM EST145.000.270.200.32-0.02-6.90%1401,56948.44%
BABA240621C001500002023-12-06 3:35PM EST150.000.240.210.26+0.01+4.35%138,87348.68%
BABA240621C001550002023-12-04 12:29PM EST155.000.220.150.250.00-1283150.10%
BABA240621C001600002023-12-06 3:50PM EST160.000.180.120.24+0.02+12.50%791,35751.42%
BABA240621C001650002023-12-04 10:42AM EST165.000.170.090.220.00-248052.34%
BABA240621C001700002023-12-04 10:42AM EST170.000.120.050.200.00-248950.00%
BABA240621C001750002023-12-05 2:27PM EST175.000.120.060.190.00-143151.37%
BABA240621C001800002023-12-05 2:19PM EST180.000.120.060.160.00-21,99451.86%
BABA240621C001850002023-12-01 11:20AM EST185.000.060.010.160.00-137951.56%
BABA240621C001900002023-12-06 10:05AM EST190.000.010.010.15-0.06-85.71%162952.34%
BABA240621C001950002023-12-01 12:57PM EST195.000.130.010.150.00-175153.52%
BABA240621C002000002023-12-06 3:20PM EST200.000.080.010.09+0.01+14.29%63,16151.95%
BABA240621C002050002023-12-06 10:25AM EST205.000.050.000.14-0.01-16.67%228354.88%
BABA240621C002100002023-12-06 3:35PM EST210.000.050.040.13+0.01+25.00%18,74957.23%
BABA240621C002200002023-12-06 9:53AM EST220.000.050.010.100.00-18,16856.64%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240621P000050002023-10-31 2:06PM EST5.000.020.000.020.00-3628126.56%
BABA240621P000100002023-05-31 8:40AM EST10.000.010.000.180.00-11,001118.36%
BABA240621P000150002023-12-06 10:48AM EST15.000.020.000.05-0.03-60.00%46380.47%
BABA240621P000200002023-10-04 1:52PM EST20.000.070.000.180.00-19777.15%
BABA240621P000250002023-11-27 3:31PM EST25.000.100.010.150.00-139363.28%
BABA240621P000300002023-12-04 9:40AM EST30.000.090.030.150.00-110553.71%
BABA240621P000350002023-12-04 2:45PM EST35.000.120.160.260.00-463951.27%
BABA240621P000400002023-12-06 3:54PM EST40.000.350.310.38+0.03+9.38%595247.71%
BABA240621P000450002023-12-06 9:54AM EST45.000.550.550.61+0.07+14.58%591943.70%
BABA240621P000500002023-12-06 2:27PM EST50.001.000.991.06+0.05+5.26%681241.26%
BABA240621P000550002023-12-06 3:40PM EST55.001.721.701.79+0.08+4.88%81,64439.30%
BABA240621P000600002023-12-06 3:19PM EST60.002.792.872.90+0.15+5.68%3226,57737.71%
BABA240621P000650002023-12-06 3:54PM EST65.004.454.354.55+0.23+5.45%263,22136.77%
BABA240621P000700002023-12-06 3:22PM EST70.006.506.456.70+0.30+4.84%1,4046,92535.82%
BABA240621P000750002023-12-06 3:57PM EST75.009.269.009.40+0.49+5.59%5613,20935.03%
BABA240621P000800002023-12-06 3:06PM EST80.0012.2512.1512.70+0.20+1.66%12,01916,80534.79%
BABA240621P000850002023-12-06 10:43AM EST85.0015.5516.0016.40-0.10-0.64%5616,73634.42%
BABA240621P000900002023-12-06 12:19PM EST90.0019.7820.2520.65+0.21+1.07%817,30635.33%
BABA240621P000950002023-12-04 10:23AM EST95.0023.5724.5525.000.00-15,04735.40%
BABA240621P001000002023-12-06 10:11AM EST100.0028.4528.8529.85-0.05-0.18%12,54238.20%
BABA240621P001050002023-11-28 1:12PM EST105.0029.8933.6535.050.00-11,85343.51%
BABA240621P001100002023-12-04 10:45AM EST110.0037.5238.6539.750.00-1291,71844.26%
BABA240621P001150002023-12-06 1:06PM EST115.0043.7543.1544.50+2.45+5.93%601,69244.82%
BABA240621P001200002023-11-22 9:47AM EST120.0041.7048.3049.650.00-293549.27%
BABA240621P001250002023-12-06 3:39PM EST125.0054.0052.9554.50+2.00+3.85%218050.32%
BABA240621P001300002023-12-06 1:53PM EST130.0058.4158.5059.55+0.81+1.41%945453.42%
BABA240621P001350002023-10-23 9:54AM EST135.0054.8554.7058.150.00-200.00%
BABA240621P001400002023-11-15 3:58PM EST140.0052.9068.5069.600.00-84051.07%
BABA240621P001450002023-11-16 10:46AM EST145.0066.0072.9575.500.00-1155.91%
BABA240621P001500002023-09-18 1:27PM EST150.0062.9466.4567.450.00-2700.00%
BABA240621P001550002023-11-07 10:46AM EST155.0069.8283.5085.150.00-1061.28%
BABA240621P001600002023-08-21 9:52AM EST160.0071.7073.0573.250.00-100.00%
BABA240621P001650002023-08-07 8:56AM EST165.0069.2070.4070.600.00-300.00%
BABA240621P001700002023-11-16 2:17PM EST170.0091.4098.60100.150.00-101067.38%
BABA240621P001750002023-09-27 2:56PM EST175.0089.4790.6093.700.00-100.00%
BABA240621P001800002023-11-24 10:51AM EST180.00101.91107.65110.350.00-2264.09%
BABA240621P001850002023-11-17 1:21PM EST185.00107.00112.50115.450.00-2264.99%
BABA240621P001900002023-08-02 10:53AM EST190.0095.0094.8595.250.00-100.00%
BABA240621P001950002023-01-06 2:26PM EST195.0089.5087.7090.550.00-2110.00%
BABA240621P002000002023-11-16 2:17PM EST200.00121.40127.55130.400.00-2269.09%
BABA240621P002050002022-10-25 9:32AM EST205.00142.20124.50128.900.00-200.00%
BABA240621P002100002023-11-17 1:42PM EST210.00132.00137.95140.350.00-1175.29%
BABA240621P002200002023-11-17 12:05PM EST220.00142.00148.05149.750.00-8072.17%