Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
81,26+0,46 (+0,57%)
No fechamento: 04:00PM EDT
81,31 +0,04 (+0,06%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240920C000350002024-03-12 9:31AM EDT35.0040.4039.6540.550.00-130.00%
BABA240920C000400002024-05-21 3:12PM EDT40.0046.2541.1041.750.00-11,87062.01%
BABA240920C000450002024-05-16 12:16PM EDT45.0041.8336.1036.800.00-188753.91%
BABA240920C000500002024-05-24 2:42PM EDT50.0031.9031.1031.85+1.40+4.59%41,56056.69%
BABA240920C000550002024-05-20 10:14AM EDT55.0034.0026.2526.950.00-501,50949.22%
BABA240920C000600002024-05-24 2:28PM EDT60.0022.2021.2522.15-1.40-5.93%492,94043.16%
BABA240920C000650002024-05-24 11:17AM EDT65.0016.4517.4017.60-0.35-2.08%53,64039.19%
BABA240920C000700002024-05-24 1:15PM EDT70.0013.8412.9013.60+1.04+8.12%285,16237.84%
BABA240920C000725002024-05-24 2:13PM EDT72.5012.1511.1511.80+0.73+6.39%127337.39%
BABA240920C000750002024-05-24 1:15PM EDT75.0010.359.6510.15+1.00+10.70%4528,35937.04%
BABA240920C000775002024-05-24 1:40PM EDT77.508.908.158.70+0.81+10.01%13612937.01%
BABA240920C000800002024-05-24 3:52PM EDT80.007.357.207.40+0.59+8.73%97010,18036.98%
BABA240920C000825002024-05-24 3:38PM EDT82.506.236.006.55+0.32+5.41%38462838.59%
BABA240920C000850002024-05-24 3:44PM EDT85.005.275.055.30+0.32+6.46%4,95117,81337.26%
BABA240920C000875002024-05-24 3:44PM EDT87.504.424.204.70+0.42+10.50%10528338.78%
BABA240920C000900002024-05-24 3:46PM EDT90.003.703.603.95+0.20+5.71%6447,35638.86%
BABA240920C000950002024-05-24 3:27PM EDT95.002.562.432.74+0.22+9.40%1,68813,04638.92%
BABA240920C001000002024-05-24 3:57PM EDT100.001.791.501.95+0.03+1.70%2,10515,91039.59%
BABA240920C001050002024-05-24 3:18PM EDT105.001.311.021.32+0.14+11.97%84313,04939.62%
BABA240920C001100002024-05-24 3:36PM EDT110.000.920.890.95+0.08+9.52%5953,83940.43%
BABA240920C001150002024-05-24 1:13PM EDT115.000.690.560.84+0.09+15.00%1,2693,00443.19%
BABA240920C001200002024-05-24 1:54PM EDT120.000.530.440.55+0.04+8.16%1552,26742.75%
BABA240920C001250002024-05-24 3:02PM EDT125.000.380.350.50+0.04+11.76%372,67445.22%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240920P000350002024-05-08 9:37AM EDT35.000.080.030.110.00-220364.45%
BABA240920P000400002024-05-22 1:49PM EDT40.000.060.040.120.00-20053955.86%
BABA240920P000450002024-05-23 12:29PM EDT45.000.070.010.310.00-244252.44%
BABA240920P000500002024-05-24 3:48PM EDT50.000.170.100.300.00-3,2013,59449.32%
BABA240920P000550002024-05-24 2:28PM EDT55.000.250.210.32-0.01-3.85%173,42841.50%
BABA240920P000600002024-05-24 12:40PM EDT60.000.450.490.52-0.10-18.18%17,75637.55%
BABA240920P000650002024-05-24 2:28PM EDT65.000.940.971.01-0.15-13.76%758,48635.72%
BABA240920P000700002024-05-24 3:03PM EDT70.001.901.822.08-0.22-10.38%4611,45135.89%
BABA240920P000725002024-05-24 1:55PM EDT72.502.512.392.79-0.22-8.06%1928135.73%
BABA240920P000750002024-05-24 3:05PM EDT75.003.353.353.50-0.22-6.16%1,06323,63534.66%
BABA240920P000775002024-05-24 1:13PM EDT77.504.404.354.70-0.40-8.33%14772235.65%
BABA240920P000800002024-05-24 2:36PM EDT80.005.555.356.75-0.32-5.45%6088,09940.36%
BABA240920P000825002024-05-24 3:05PM EDT82.506.866.957.35-0.24-3.38%247236.21%
BABA240920P000850002024-05-24 3:18PM EDT85.008.488.208.85-0.62-6.81%32,23836.23%
BABA240920P000875002024-05-22 12:23PM EDT87.508.6510.1010.550.00-125036.62%
BABA240920P000900002024-05-24 3:27PM EDT90.0012.0011.5012.50-0.40-3.23%1593,79137.77%
BABA240920P000950002024-05-23 9:32AM EDT95.0015.7115.8016.500.00-10061039.06%
BABA240920P001000002024-05-24 3:03PM EDT100.0020.2119.9020.90+2.28+12.72%109741.16%
BABA240920P001050002024-05-22 3:34PM EDT105.0023.1424.3025.150.00-1701540.48%
BABA240920P001100002024-05-22 3:32PM EDT110.0027.8929.2529.900.00-8015642.71%
BABA240920P001150002024-03-20 10:09AM EDT115.0041.6045.5046.450.00-20118.63%
BABA240920P001200002024-05-13 12:02PM EDT120.0035.4039.2040.050.00-4852.49%
BABA240920P001250002024-05-20 3:54PM EDT125.0037.4044.2045.050.00-302,48451.12%