Mercado abrirá em 7 h 4 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
73,14-0,77 (-1,04%)
No fechamento: 04:00PM EST
73,15 +0,01 (+0,02%)
Pós-fechamento: 07:59PM EST
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
BABA240719C000050002024-01-04 1:48PM EST5.0070.0065.2069.100.00-44297.66%
BABA240719C000075002023-11-29 10:17AM EST7.5066.6069.5070.150.00-10422.07%
BABA240719C000100002024-01-24 3:27PM EST10.0065.000.000.000.00-500.00%
BABA240719C000200002024-02-08 12:31PM EST20.0051.650.000.000.00-100.00%
BABA240719C000250002024-02-16 9:30AM EST25.0050.500.000.000.00-100.00%
BABA240719C000300002023-12-18 9:48AM EST30.0043.8538.5539.350.00-130.00%
BABA240719C000350002024-01-26 12:38PM EST35.0040.410.000.000.00-100.00%
BABA240719C000400002024-01-23 12:54PM EST40.0034.560.000.000.00-200.00%
BABA240719C000450002024-02-13 10:14AM EST45.0028.250.000.000.00-5000.00%
BABA240719C000500002024-02-16 10:27AM EST50.0026.450.000.000.00-500.00%
BABA240719C000550002024-02-20 1:54PM EST55.0019.700.000.000.00-1100.00%
BABA240719C000600002024-02-20 12:17PM EST60.0015.900.000.000.00-100.00%
BABA240719C000650002024-02-20 10:51AM EST65.0011.800.000.000.00-2600.00%
BABA240719C000700002024-02-20 3:58PM EST70.009.250.000.000.00-2100.00%
BABA240719C000750002024-02-20 2:53PM EST75.006.750.000.000.00-64300.78%
BABA240719C000800002024-02-20 3:38PM EST80.004.900.000.000.00-23703.13%
BABA240719C000850002024-02-20 3:26PM EST85.003.450.000.000.00-9506.25%
BABA240719C000900002024-02-20 12:24PM EST90.002.430.000.000.00-2806.25%
BABA240719C000950002024-02-20 1:19PM EST95.001.750.000.000.00-51012.50%
BABA240719C001000002024-02-20 1:48PM EST100.001.230.000.000.00-1,885012.50%
BABA240719C001050002024-02-20 10:27AM EST105.000.890.000.000.00-4012.50%
BABA240719C001100002024-02-20 12:07PM EST110.000.650.000.000.00-16012.50%
BABA240719C001150002024-02-20 9:35AM EST115.000.540.000.000.00-5012.50%
BABA240719C001200002024-02-20 2:10PM EST120.000.370.000.000.00-46012.50%
BABA240719C001250002024-02-20 10:38AM EST125.000.280.000.000.00-12012.50%
BABA240719C001300002024-02-20 9:45AM EST130.000.250.000.000.00-2025.00%
BABA240719C001350002024-02-20 9:33AM EST135.000.200.000.000.00-5025.00%
BABA240719C001400002024-02-20 11:56AM EST140.000.160.000.000.00-10025.00%
BABA240719C001450002024-02-20 2:16PM EST145.000.170.000.000.00-10025.00%
BABA240719C001500002024-02-20 1:52PM EST150.000.100.000.000.00-4025.00%
BABA240719C001550002024-02-16 10:42AM EST155.000.130.000.000.00-2025.00%
BABA240719C001600002024-02-16 11:26AM EST160.000.070.000.000.00-3025.00%
BABA240719C001650002024-02-20 9:53AM EST165.000.010.000.000.00-200025.00%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240719P000250002024-02-15 12:17PM EST25.000.030.000.000.00-1025.00%
BABA240719P000300002024-01-23 11:54AM EST30.000.160.000.000.00-2025.00%
BABA240719P000350002024-02-20 12:53PM EST35.000.120.000.000.00-2025.00%
BABA240719P000400002024-02-20 1:37PM EST40.000.180.000.000.00-162025.00%
BABA240719P000450002024-02-20 9:46AM EST45.000.320.000.000.00-2012.50%
BABA240719P000500002024-02-20 9:55AM EST50.000.570.000.000.00-20012.50%
BABA240719P000550002024-02-20 3:12PM EST55.001.030.000.000.00-31012.50%
BABA240719P000600002024-02-20 12:06PM EST60.001.830.000.000.00-12606.25%
BABA240719P000650002024-02-20 10:24AM EST65.003.200.000.000.00-703.13%
BABA240719P000700002024-02-20 10:35AM EST70.005.100.000.000.00-601.56%
BABA240719P000750002024-02-20 9:39AM EST75.007.540.000.000.00-100.00%
BABA240719P000800002024-02-16 11:44AM EST80.009.500.000.000.00-200.00%
BABA240719P000850002024-02-20 2:31PM EST85.0014.090.000.000.00-2000.00%
BABA240719P000900002024-02-15 12:24PM EST90.0017.850.000.000.00-4000.00%
BABA240719P000950002024-02-20 1:54PM EST95.0022.500.000.000.00-2700.00%
BABA240719P001000002024-02-14 9:34AM EST100.0028.050.000.000.00-900.00%
BABA240719P001050002024-02-13 11:23AM EST105.0033.150.000.000.00-200.00%
BABA240719P001100002024-02-01 9:33AM EST110.0036.900.000.000.00-500.00%
BABA240719P001150002024-02-08 9:37AM EST115.0043.310.000.000.00-500.00%
BABA240719P001200002024-02-08 10:54AM EST120.0048.450.000.000.00-1000.00%
BABA240719P001250002024-01-18 1:00PM EST125.0056.9050.6551.550.00-300.00%
BABA240719P001300002024-02-20 2:45PM EST130.0057.100.000.000.00-1000.00%
BABA240719P001350002024-01-04 11:49AM EST135.0059.5562.5063.700.00--064.62%
BABA240719P001450002024-01-08 10:40AM EST145.0073.1571.2571.950.00-1045.51%
BABA240719P001500002023-12-08 10:05AM EST150.0078.4976.5577.250.00--058.11%
BABA240719P001600002023-12-08 9:50AM EST160.0088.5685.1588.350.00-2080.03%
BABA240719P001650002024-01-02 11:39AM EST165.0090.0092.1593.150.00-1072.31%