Mercado fechará em 6 h 46 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
82,68-3,45 (-4,01%)
No fechamento: 04:00PM EDT
81,33 -1,35 (-1,63%)
Pré-Abertura: 09:14AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240719C000050002024-02-26 4:08PM EDT5.0069.8865.6567.550.00-420.00%
BABA240719C000075002023-11-29 11:17AM EDT7.5066.6069.5070.150.00-100.00%
BABA240719C000100002024-01-24 4:27PM EDT10.0065.0064.2568.000.00-560.00%
BABA240719C000200002024-04-05 3:53PM EDT20.0051.9561.1561.650.00-220.00%
BABA240719C000225002024-04-16 9:43AM EDT22.5047.3558.3561.400.00-20226.86%
BABA240719C000250002024-04-05 3:52PM EDT25.0047.0056.1556.700.00-230.00%
BABA240719C000300002024-04-05 3:52PM EDT30.0042.1051.2051.850.00-550.00%
BABA240719C000350002024-05-06 10:20AM EDT35.0045.950.000.000.00-150.00%
BABA240719C000400002024-05-16 2:17PM EDT40.0046.740.000.000.00-2390.00%
BABA240719C000450002024-05-09 9:59AM EDT45.0034.450.000.000.00-21150.00%
BABA240719C000500002024-05-14 9:42AM EDT50.0030.150.000.000.00-22920.00%
BABA240719C000550002024-05-22 12:23PM EDT55.0029.140.000.000.00-104000.00%
BABA240719C000600002024-05-21 10:54AM EDT60.0026.700.000.000.00-12,0470.00%
BABA240719C000650002024-05-21 10:06AM EDT65.0021.460.000.000.00-102,8090.00%
BABA240719C000700002024-05-22 3:48PM EDT70.0013.300.000.000.00-3617,7410.00%
BABA240719C000725002024-05-22 10:24AM EDT72.5012.220.000.000.00-81050.00%
BABA240719C000750002024-05-22 3:54PM EDT75.008.800.000.000.00-11913,6760.00%
BABA240719C000775002024-05-22 3:31PM EDT77.507.150.000.000.00-53400.00%
BABA240719C000800002024-05-22 3:56PM EDT80.005.490.000.000.00-3,83825,5380.00%
BABA240719C000825002024-05-22 3:47PM EDT82.504.250.000.000.00-2508330.00%
BABA240719C000850002024-05-22 3:59PM EDT85.003.200.000.000.00-85816,4451.56%
BABA240719C000875002024-05-22 3:55PM EDT87.502.540.000.000.00-7561,7073.13%
BABA240719C000900002024-05-22 3:59PM EDT90.001.820.000.000.00-1,60218,9176.25%
BABA240719C000950002024-05-22 3:59PM EDT95.001.050.000.000.00-1,4999,1466.25%
BABA240719C001000002024-05-22 3:59PM EDT100.000.620.000.000.00-4,37012,21012.50%
BABA240719C001050002024-05-22 3:59PM EDT105.000.380.000.000.00-2975,40812.50%
BABA240719C001100002024-05-22 3:50PM EDT110.000.190.000.000.00-583,34412.50%
BABA240719C001150002024-05-22 3:46PM EDT115.000.170.000.000.00-1094,14412.50%
BABA240719C001200002024-05-22 1:59PM EDT120.000.140.000.000.00-92,73825.00%
BABA240719C001250002024-05-22 1:32PM EDT125.000.100.000.000.00-2751,44925.00%
BABA240719C001300002024-05-21 12:58PM EDT130.000.100.000.000.00-1779225.00%
BABA240719C001350002024-05-22 3:08PM EDT135.000.060.000.000.00-265925.00%
BABA240719C001400002024-05-21 9:40AM EDT140.000.100.000.000.00-173125.00%
BABA240719C001450002024-05-22 11:35AM EDT145.000.040.000.000.00-289125.00%
BABA240719C001500002024-05-22 11:36AM EDT150.000.030.000.000.00-148425.00%
BABA240719C001550002024-05-22 9:36AM EDT155.000.030.000.000.00-1068625.00%
BABA240719C001600002024-05-16 1:14PM EDT160.000.060.000.000.00-230625.00%
BABA240719C001650002024-05-21 3:53PM EDT165.000.030.000.000.00-5031,07025.00%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240719P000050002024-04-29 11:03AM EDT5.000.070.000.000.00--250.00%
BABA240719P000225002024-03-26 2:10PM EDT22.500.020.000.180.00-38142.58%
BABA240719P000250002024-05-14 1:56PM EDT25.000.010.000.000.00-1,2001,25550.00%
BABA240719P000300002024-04-30 3:24PM EDT30.000.010.000.000.00-32250.00%
BABA240719P000350002024-05-16 9:46AM EDT35.000.100.000.000.00-27450.00%
BABA240719P000400002024-05-17 1:44PM EDT40.000.080.000.000.00-144350.00%
BABA240719P000450002024-05-15 2:09PM EDT45.000.050.000.000.00-20075025.00%
BABA240719P000500002024-05-22 12:39PM EDT50.000.050.000.000.00-273025.00%
BABA240719P000550002024-05-22 3:09PM EDT55.000.050.000.000.00-21,38625.00%
BABA240719P000600002024-05-22 3:56PM EDT60.000.100.000.000.00-195,12612.50%
BABA240719P000650002024-05-22 3:44PM EDT65.000.150.000.000.00-286,43712.50%
BABA240719P000700002024-05-22 3:55PM EDT70.000.410.000.000.00-67613,12212.50%
BABA240719P000725002024-05-22 3:58PM EDT72.500.740.000.000.00-357636.25%
BABA240719P000750002024-05-22 3:59PM EDT75.001.230.000.000.00-40713,3906.25%
BABA240719P000775002024-05-22 3:59PM EDT77.501.990.000.000.00-3543,2803.13%
BABA240719P000800002024-05-22 3:52PM EDT80.002.910.000.000.00-5927,9691.56%
BABA240719P000825002024-05-22 3:57PM EDT82.504.190.000.000.00-2052,9150.20%
BABA240719P000850002024-05-22 3:59PM EDT85.005.750.000.000.00-3124,9780.00%
BABA240719P000875002024-05-22 3:57PM EDT87.507.710.000.000.00-4422,1000.00%
BABA240719P000900002024-05-22 3:18PM EDT90.009.250.000.000.00-496620.00%
BABA240719P000950002024-05-22 12:55PM EDT95.0012.980.000.000.00-31030.00%
BABA240719P001000002024-05-22 11:47AM EDT100.0017.390.000.000.00-13920.00%
BABA240719P001050002024-05-22 2:15PM EDT105.0022.700.000.000.00-701670.00%
BABA240719P001100002024-05-15 3:45PM EDT110.0029.670.000.000.00-170.00%
BABA240719P001150002024-05-22 3:19PM EDT115.0032.820.000.000.00-5010.00%
BABA240719P001200002024-05-20 12:01PM EDT120.0032.800.000.000.00-8180.00%
BABA240719P001250002024-05-17 1:15PM EDT125.0036.850.000.000.00-221630.00%
BABA240719P001300002024-03-27 9:35AM EDT130.0059.0051.4555.450.00-20135.27%
BABA240719P001350002024-01-04 12:49PM EDT135.0059.5562.5063.700.00--0180.27%
BABA240719P001450002024-01-08 11:40AM EDT145.0073.1571.2571.950.00-10179.25%
BABA240719P001500002023-12-08 11:05AM EDT150.0078.4976.5577.250.00--0186.89%
BABA240719P001600002023-12-08 10:50AM EDT160.0088.5685.1588.350.00-20195.20%
BABA240719P001650002024-01-02 12:39PM EDT165.0090.0092.1593.150.00-10207.23%