Mercado abrirá em 4 h 11 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
120,57+0,32 (+0,27%)
No fechamento: 04:01PM EST
120,16 -0,41 (-0,34%)
Pós-fechamento: 07:59PM 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
BABA240621C000100002022-12-02 2:49PM EST10.0081.4177.2080.850.00-210.00%
BABA240621C000150002022-12-02 2:47PM EST15.0076.9872.9577.500.00-420.00%
BABA240621C000200002022-12-06 9:43AM EST20.0071.9583.5088.100.00-6270.00%
BABA240621C000250002023-01-04 2:42PM EST25.0081.530.000.000.00-200.00%
BABA240621C000300002023-01-18 10:15AM EST30.0087.230.000.000.00-100.00%
BABA240621C000350002022-12-02 2:43PM EST35.0060.3256.3058.650.00-16650.00%
BABA240621C000400002022-12-02 2:42PM EST40.0056.2952.3555.100.00-8130.00%
BABA240621C000450002023-01-13 11:12AM EST45.0074.300.000.000.00-200.00%
BABA240621C000500002023-01-19 3:26PM EST50.0072.130.000.000.00-200.00%
BABA240621C000550002023-01-06 10:20AM EST55.0058.000.000.000.00-100.00%
BABA240621C000600002023-01-25 1:51PM EST60.0067.000.000.000.00-1500.00%
BABA240621C000650002023-01-20 12:23PM EST65.0063.020.000.000.00-100.00%
BABA240621C000700002023-01-25 3:58PM EST70.0059.500.000.000.00-100.00%
BABA240621C000750002023-01-20 12:07PM EST75.0055.460.000.000.00-700.00%
BABA240621C000800002023-01-24 11:14AM EST80.0051.850.000.000.00-100.00%
BABA240621C000850002023-01-25 10:56AM EST85.0047.180.000.000.00-100.00%
BABA240621C000900002023-01-26 3:52PM EST90.0045.250.000.000.00-100.00%
BABA240621C000950002023-01-26 3:46PM EST95.0042.000.000.000.00-100.00%
BABA240621C001000002023-01-26 2:12PM EST100.0039.100.000.000.00-200.00%
BABA240621C001050002023-01-25 1:39PM EST105.0035.880.000.000.00-600.00%
BABA240621C001100002023-01-26 11:55AM EST110.0033.020.000.000.00-700.00%
BABA240621C001150002023-01-26 9:30AM EST115.0031.200.000.000.00-100.00%
BABA240621C001200002023-01-25 12:31PM EST120.0028.220.000.000.00-700.00%
BABA240621C001250002023-01-26 2:49PM EST125.0026.350.000.000.00-1900.78%
BABA240621C001300002023-01-26 3:31PM EST130.0024.120.000.000.00-401.56%
BABA240621C001350002023-01-26 9:30AM EST135.0022.700.000.000.00-101.56%
BABA240621C001400002023-01-25 3:41PM EST140.0020.690.000.000.00-7003.13%
BABA240621C001450002023-01-26 9:35AM EST145.0018.870.000.000.00-203.13%
BABA240621C001500002023-01-26 1:06PM EST150.0017.000.000.000.00-1403.13%
BABA240621C001550002023-01-26 11:38AM EST155.0015.740.000.000.00-206.25%
BABA240621C001600002023-01-26 12:45PM EST160.0014.380.000.000.00-606.25%
BABA240621C001650002023-01-25 1:30PM EST165.0013.300.000.000.00-3306.25%
BABA240621C001700002023-01-25 3:17PM EST170.0012.400.000.000.00-6006.25%
BABA240621C001750002023-01-25 3:11PM EST175.0011.360.000.000.00-5806.25%
BABA240621C001800002023-01-25 3:58PM EST180.0010.540.000.000.00-5506.25%
BABA240621C001850002023-01-26 3:31PM EST185.009.450.000.000.00-206.25%
BABA240621C001900002023-01-26 3:26PM EST190.008.600.000.000.00-906.25%
BABA240621C001950002023-01-26 1:27PM EST195.008.000.000.000.00-306.25%
BABA240621C002000002023-01-26 9:35AM EST200.007.370.000.000.00-206.25%
BABA240621C002050002023-01-26 12:45PM EST205.006.770.000.000.00-4012.50%
BABA240621C002100002023-01-26 11:38AM EST210.006.410.000.000.00-2012.50%
BABA240621C002200002023-01-26 11:39AM EST220.005.370.000.000.00-2012.50%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240621P000050002023-01-17 3:34PM EST5.000.030.000.000.00-2050.00%
BABA240621P000100002023-01-23 12:31PM EST10.000.150.000.000.00-1050.00%
BABA240621P000150002023-01-24 9:31AM EST15.000.060.000.000.00-3025.00%
BABA240621P000200002023-01-23 12:04PM EST20.000.220.000.000.00-2025.00%
BABA240621P000250002023-01-23 12:00PM EST25.000.380.000.000.00-6025.00%
BABA240621P000300002023-01-26 3:41PM EST30.000.400.000.000.00-1025.00%
BABA240621P000350002023-01-25 3:49PM EST35.000.650.000.000.00-5025.00%
BABA240621P000400002023-01-25 3:45PM EST40.000.900.000.000.00-5025.00%
BABA240621P000450002023-01-26 10:56AM EST45.001.080.000.000.00-2012.50%
BABA240621P000500002023-01-20 1:26PM EST50.001.770.000.000.00-3012.50%
BABA240621P000550002023-01-25 10:39AM EST55.002.230.000.000.00-1012.50%
BABA240621P000600002023-01-26 10:41AM EST60.002.560.000.000.00-100012.50%
BABA240621P000650002023-01-26 10:36AM EST65.003.270.000.000.00-138012.50%
BABA240621P000700002023-01-26 10:36AM EST70.004.080.000.000.00-110012.50%
BABA240621P000750002023-01-26 3:56PM EST75.004.800.000.000.00-6206.25%
BABA240621P000800002023-01-26 10:57AM EST80.006.070.000.000.00-306.25%
BABA240621P000850002023-01-26 10:37AM EST85.007.430.000.000.00-1406.25%
BABA240621P000900002023-01-25 1:52PM EST90.008.900.000.000.00-7306.25%
BABA240621P000950002023-01-23 12:29PM EST95.0011.000.000.000.00-203.13%
BABA240621P001000002023-01-25 2:23PM EST100.0012.250.000.000.00-203.13%
BABA240621P001050002023-01-20 11:49AM EST105.0015.200.000.000.00-603.13%
BABA240621P001100002023-01-25 3:10PM EST110.0016.040.000.000.00-101.56%
BABA240621P001150002023-01-25 12:05PM EST115.0019.150.000.000.00-800.78%
BABA240621P001200002023-01-26 11:40AM EST120.0021.090.000.000.00-300.10%
BABA240621P001250002023-01-25 10:32AM EST125.0024.910.000.000.00-4200.00%
BABA240621P001300002023-01-26 10:32AM EST130.0026.780.000.000.00-200.00%
BABA240621P001350002023-01-26 1:00PM EST135.0029.200.000.000.00-100.00%
BABA240621P001400002023-01-24 12:35PM EST140.0033.560.000.000.00-100.00%
BABA240621P001450002023-01-25 11:53AM EST145.0036.150.000.000.00-15000.00%
BABA240621P001500002023-01-25 3:31PM EST150.0039.200.000.000.00-8800.00%
BABA240621P001550002023-01-26 11:40AM EST155.0042.890.000.000.00-200.00%
BABA240621P001600002023-01-26 10:32AM EST160.0047.000.000.000.00-200.00%
BABA240621P001650002023-01-26 12:42PM EST165.0050.300.000.000.00-100.00%
BABA240621P001700002023-01-24 1:47PM EST170.0055.400.000.000.00-1000.00%
BABA240621P001750002023-01-09 9:35AM EST175.0068.170.000.000.00-100.00%
BABA240621P001800002022-12-23 11:12AM EST180.0094.3063.1565.050.00-12835.69%
BABA240621P001850002023-01-24 3:12PM EST185.0068.090.000.000.00-200.00%
BABA240621P001900002023-01-24 3:11PM EST190.0072.380.000.000.00-200.00%
BABA240621P001950002023-01-06 2:26PM EST195.0089.500.000.000.00-200.00%
BABA240621P002000002023-01-18 11:36AM EST200.0087.150.000.000.00-1400.00%
BABA240621P002050002022-10-25 9:32AM EST205.00142.20124.50128.900.00-20110.15%
BABA240621P002100002022-11-14 10:32AM EST210.00137.38118.45120.650.00-1089.88%
BABA240621P002200002023-01-11 3:54PM EST220.00105.230.000.000.00--00.00%