Mercado fechará em 4 h 32 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
78,75-1,83 (-2,27%)
A partir de 11:28AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240816C000400002024-05-14 10:54AM EDT40.0038.8238.4039.300.00-33467.38%
BABA240816C000450002024-04-09 1:18PM EDT45.0028.6034.5535.000.00--1089.21%
BABA240816C000500002024-05-24 12:33PM EDT50.0032.4528.4029.150.00-1760.25%
BABA240816C000550002024-05-23 11:08AM EDT55.0026.0523.8524.100.00-4525748.15%
BABA240816C000600002024-05-28 2:28PM EDT60.0019.1218.9019.25-1.49-7.23%181941.70%
BABA240816C000650002024-05-29 9:53AM EDT65.0014.8014.2514.60-1.20-7.50%370937.18%
BABA240816C000700002024-05-28 9:54AM EDT70.0010.4010.2510.45-1.45-12.24%61,55035.18%
BABA240816C000725002024-05-29 11:03AM EDT72.508.708.508.65-1.30-13.00%2017534.78%
BABA240816C000750002024-05-29 11:11AM EDT75.006.906.907.10-1.47-17.56%2925,41534.89%
BABA240816C000775002024-05-29 11:06AM EDT77.505.755.605.75-1.05-15.44%6694834.99%
BABA240816C000800002024-05-29 11:11AM EDT80.004.604.604.70-1.00-17.70%2058,10135.80%
BABA240816C000825002024-05-29 10:42AM EDT82.503.653.653.80-0.89-19.60%291,06236.38%
BABA240816C000850002024-05-29 11:12AM EDT85.002.952.932.98-0.70-19.18%3298,88036.38%
BABA240816C000875002024-05-29 11:06AM EDT87.502.352.152.37-0.50-17.54%51,60436.85%
BABA240816C000900002024-05-29 11:02AM EDT90.001.901.851.96-0.49-20.50%2196,49338.01%
BABA240816C000950002024-05-29 11:12AM EDT95.001.201.171.22-0.34-22.08%4854,11338.73%
BABA240816C001000002024-05-29 11:06AM EDT100.000.800.770.79-0.22-21.57%4528,78539.94%
BABA240816C001050002024-05-29 11:07AM EDT105.000.520.480.53-0.14-21.21%152,45441.33%
BABA240816C001100002024-05-29 11:00AM EDT110.000.360.350.38-0.11-22.92%741,44443.09%
BABA240816C001150002024-05-29 10:02AM EDT115.000.280.240.34-0.11-28.21%11,23146.44%
BABA240816C001200002024-05-29 11:07AM EDT120.000.180.150.18-0.07-28.00%2661845.26%
BABA240816C001250002024-05-29 10:20AM EDT125.000.160.060.18-0.01-5.88%16848.78%
BABA240816C001300002024-05-28 12:00PM EDT130.000.100.010.240.00-2554.49%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240816P000350002024-05-16 9:46AM EDT35.000.130.010.150.00--277.15%
BABA240816P000400002024-05-17 1:38PM EDT40.000.030.010.160.00-20010966.02%
BABA240816P000450002024-05-21 9:38AM EDT45.000.030.020.180.00-273656.84%
BABA240816P000500002024-05-28 11:13AM EDT50.000.100.010.100.00-15247.17%
BABA240816P000550002024-05-29 9:31AM EDT55.000.140.120.16+0.01+7.69%533141.41%
BABA240816P000600002024-05-29 10:23AM EDT60.000.270.260.30+0.01+3.85%181,78837.11%
BABA240816P000650002024-05-29 9:53AM EDT65.000.650.630.68+0.07+12.07%81,41434.77%
BABA240816P000700002024-05-29 11:08AM EDT70.001.561.531.58+0.24+18.18%543,35234.06%
BABA240816P000725002024-05-29 10:51AM EDT72.502.322.252.30+0.37+18.97%481,65033.97%
BABA240816P000750002024-05-29 10:09AM EDT75.003.213.153.25+0.41+14.70%1,2556,89934.16%
BABA240816P000775002024-05-29 10:57AM EDT77.504.354.304.45+0.64+17.25%6258434.66%
BABA240816P000800002024-05-29 10:10AM EDT80.005.805.705.85+0.70+13.73%242,05035.13%
BABA240816P000825002024-05-29 10:22AM EDT82.507.447.307.45+1.09+17.17%1147035.71%
BABA240816P000850002024-05-28 1:56PM EDT85.009.209.059.25+0.95+11.52%41,28336.54%
BABA240816P000875002024-05-28 11:42AM EDT87.509.9911.0011.250.00-151137.88%
BABA240816P000900002024-05-28 1:11PM EDT90.0013.0012.8013.25+1.41+12.17%2057638.37%
BABA240816P000950002024-05-28 10:07AM EDT95.0016.1417.3517.800.00-134742.11%
BABA240816P001000002024-05-29 11:11AM EDT100.0022.2122.0522.35+8.01+56.41%395543.92%
BABA240816P001050002024-05-22 3:11PM EDT105.0023.0526.7527.550.00-40252.22%
BABA240816P001100002024-05-24 3:45PM EDT110.0029.6531.7032.550.00-104152.00%
BABA240816P001200002024-05-23 11:59AM EDT120.0039.6341.3042.500.00--3057.42%