Mercado fechará em 5 h 24 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
76,94-4,05 (-5,00%)
A partir de 10:36AM EDT. Mercado aberto.
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
BABA240621C000250002022-08-11 11:01AM EDT25.0074.0069.8573.35+6.00+8.82%2335231.71%
BABA240621C000300002022-08-09 10:09AM EDT30.0064.9567.1070.500.00-2124205.69%
BABA240621C000350002022-08-09 2:41PM EDT35.0060.5061.4065.500.00-252167.88%
BABA240621C000400002022-08-10 11:13AM EDT40.0057.0059.5062.05-4.10-6.71%25157.76%
BABA240621C000450002022-08-10 11:48AM EDT45.0054.7755.2058.30+3.52+6.87%5050141.96%
BABA240621C000500002022-08-08 10:39AM EDT50.0050.0049.7054.000.00-215124.95%
BABA240621C000550002022-08-10 11:38AM EDT55.0047.0546.0050.35+47.05--9115.59%
BABA240621C000600002022-08-08 12:55PM EDT60.0043.0045.0047.550.00-13113.79%
BABA240621C000650002022-08-09 3:41PM EDT65.0040.2540.1044.700.00-46104.93%
BABA240621C000700002022-08-11 9:45AM EDT70.0041.0039.0540.65+3.50+9.33%117101.10%
BABA240621C000750002022-08-09 10:05AM EDT75.0036.0034.3538.200.00-1594.20%
BABA240621C000800002022-08-11 1:07PM EDT80.0034.4731.5536.55+2.22+6.88%22891.58%
BABA240621C000850002022-08-11 1:07PM EDT85.0031.9729.3033.85+2.52+8.56%3988.19%
BABA240621C000900002022-08-11 2:33PM EDT90.0029.6127.9530.65+2.21+8.07%625685.33%
BABA240621C000950002022-08-11 2:36PM EDT95.0027.8525.2030.15+2.60+10.30%119984.13%
BABA240621C001000002022-08-11 11:34AM EDT100.0026.2523.4026.25+2.79+11.89%49179.62%
BABA240621C001050002022-08-08 11:17AM EDT105.0022.0021.8024.400.00-116677.94%
BABA240621C001100002022-08-11 9:33AM EDT110.0022.2021.6524.20+1.96+9.68%3012080.03%
BABA240621C001150002022-08-10 12:49PM EDT115.0020.0019.3521.40+1.28+6.84%321076.01%
BABA240621C001200002022-08-11 9:48AM EDT120.0020.3618.6021.35+2.53+14.19%13777.22%
BABA240621C001250002022-08-10 11:50AM EDT125.0016.5016.3518.15-0.71-4.13%1672.54%
BABA240621C001300002022-08-11 11:25AM EDT130.0015.5515.3017.95+0.55+3.67%11672.94%
BABA240621C001350002022-08-09 2:39PM EDT135.0013.6514.3517.950.00-9673.60%
BABA240621C001400002022-08-11 10:00AM EDT140.0015.0012.4014.60+1.34+9.81%313368.69%
BABA240621C001450002022-08-10 1:52PM EDT145.0012.4112.1514.70+0.85+7.35%-670.13%
BABA240621C001500002022-08-11 10:22AM EDT150.0013.2011.7014.60+2.10+18.92%56070.98%
BABA240621C001550002022-08-10 12:20PM EDT155.0010.5711.3014.50+0.33+3.22%11071.83%
BABA240621C001600002022-08-11 2:05PM EDT160.0010.9510.5512.60+1.44+15.14%3063369.79%
BABA240621C001650002022-08-10 10:20AM EDT165.008.968.7510.60-0.83-8.48%2266.05%
BABA240621C001700002022-08-08 10:48AM EDT170.008.638.7010.450.00-72267.04%
BABA240621C001750002022-08-10 1:59PM EDT175.008.307.7510.35-0.40-4.60%15766.80%
BABA240621C001800002022-08-11 9:42AM EDT180.009.007.809.40+1.95+27.66%513266.69%
BABA240621C001850002022-08-08 3:50PM EDT185.006.706.809.450.00--11666.43%
BABA240621C001900002022-08-11 9:48AM EDT190.007.246.457.95+0.99+15.84%51164.75%
BABA240621C001950002022-08-10 10:20AM EDT195.005.956.057.05-0.68-10.26%3363.76%
BABA240621C002000002022-08-11 11:05AM EDT200.006.506.006.65+1.05+19.27%18764.03%
BABA240621C002050002022-08-11 9:32AM EDT205.005.605.456.50+0.27+5.07%1863.83%
BABA240621C002100002022-08-11 1:38PM EDT210.005.655.355.85+0.94+19.96%611763.50%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240621P000250002022-08-11 10:03AM EDT25.000.870.271.35-0.16-15.53%523055.40%
BABA240621P000300002022-08-08 12:31PM EDT30.001.410.003.200.00--5355.91%
BABA240621P000350002022-08-09 3:15PM EDT35.002.041.403.900.00-41555.87%
BABA240621P000400002022-08-11 10:03AM EDT40.002.591.723.95-0.27-9.44%22055.58%
BABA240621P000450002022-08-10 9:35AM EDT45.004.152.775.70+0.52+14.33%1356.09%
BABA240621P000500002022-08-11 9:36AM EDT50.004.752.805.30-0.33-6.50%110946.75%
BABA240621P000550002022-08-04 2:20PM EDT55.005.805.858.450.00--10151.23%
BABA240621P000600002022-08-10 11:24AM EDT60.007.706.758.60-0.31-3.87%708244.35%
BABA240621P000650002022-08-01 2:35PM EDT65.0010.628.1510.650.00--643.41%
BABA240621P000700002022-08-11 9:36AM EDT70.0010.809.7511.40-0.68-5.92%152238.32%
BABA240621P000750002022-08-09 3:17PM EDT75.0013.4012.1515.150.00-63640.88%
BABA240621P000800002022-08-11 12:46PM EDT80.0014.5313.8516.70+0.05+0.35%22837.10%
BABA240621P000850002022-08-11 12:46PM EDT85.0016.7815.8519.50+16.78-2035.98%
BABA240621P000900002022-08-10 2:24PM EDT90.0020.1019.2522.45-0.50-2.43%414834.69%
BABA240621P000950002022-08-04 2:28PM EDT95.0021.3120.1022.700.00-151425.69%
BABA240621P001000002022-08-05 11:36AM EDT100.0026.1022.4528.450.00-22530.56%
BABA240621P001050002022-08-03 3:16PM EDT105.0028.0527.2031.450.00--127.26%
BABA240621P001100002022-08-10 9:48AM EDT110.0033.2028.8532.20-1.95-5.55%4100.00%
BABA240621P001150002022-08-10 12:37PM EDT115.0035.8132.2035.35-3.14-8.06%250.00%
BABA240621P001200002022-08-09 9:54AM EDT120.0039.9033.9039.300.00-10120.00%
BABA240621P001250002022-08-05 2:03PM EDT125.0043.5539.1042.100.00--10.00%
BABA240621P001300002022-08-10 1:32PM EDT130.0046.0041.3046.75-1.00-2.13%190.00%
BABA240621P001350002022-08-11 11:53AM EDT135.0048.8548.3552.50-2.20-4.31%2041200.00%
BABA240621P001400002022-08-05 11:11AM EDT140.0054.0049.9056.900.00--10.00%
BABA240621P001450002022-08-11 10:07AM EDT145.0055.5056.1559.80-6.50-10.48%120.00%
BABA240621P001500002022-08-10 12:11PM EDT150.0062.2558.7562.30-0.59-0.94%4100.00%
BABA240621P001550002022-08-03 3:35PM EDT155.0064.7060.9567.900.00--900.00%
BABA240621P001600002022-08-01 1:23PM EDT160.0075.0067.5072.500.00--40.00%
BABA240621P001750002022-08-04 1:18PM EDT175.0080.4381.3583.200.00-340.00%
BABA240621P001800002022-08-11 10:15AM EDT180.0085.3583.8088.45-1.30-1.50%160.00%
BABA240621P001850002022-08-04 1:22PM EDT185.0089.6488.9594.800.00--20.00%
BABA240621P001900002022-08-03 12:16PM EDT190.0096.2195.3099.150.00-360.00%
BABA240621P002000002022-08-11 10:28AM EDT200.00104.00102.65107.25-6.10-5.54%150.00%
BABA240621P002050002022-07-29 3:29PM EDT205.00115.32109.75113.500.00--10.00%
BABA240621P002100002022-08-09 3:35PM EDT210.00118.75112.50117.750.00-6110.00%