Mercado abrirá em 8 h 28 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
69,07+0,19 (+0,28%)
No fechamento: 04:00PM EDT
69,03 -0,04 (-0,06%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA241018C000350002024-04-19 3:53PM EDT35.0034.520.000.00-8.09-18.99%300.00%
BABA241018C000450002024-03-06 4:11PM EDT45.0030.6027.4528.450.00-13913879.55%
BABA241018C000500002024-04-19 9:59AM EDT50.0020.350.000.00-0.40-1.93%100.00%
BABA241018C000550002024-03-22 12:52PM EDT55.0020.3016.3016.750.00-55145.08%
BABA241018C000600002024-04-17 9:38AM EDT60.0013.600.000.000.00-100.00%
BABA241018C000650002024-04-19 12:32PM EDT65.009.150.000.00-0.35-3.68%200.00%
BABA241018C000700002024-04-19 2:25PM EDT70.006.900.000.00+0.05+0.73%7000.78%
BABA241018C000750002024-04-19 1:04PM EDT75.004.770.000.00-0.18-3.64%2103.13%
BABA241018C000800002024-04-19 3:04PM EDT80.003.500.000.00+0.05+1.45%7606.25%
BABA241018C000850002024-04-19 11:55AM EDT85.002.340.000.00-0.06-2.50%306.25%
BABA241018C000900002024-04-19 12:30PM EDT90.001.560.000.000.00-606.25%
BABA241018C000950002024-04-18 1:24PM EDT95.001.190.000.000.00-4012.50%
BABA241018C001000002024-04-19 10:35AM EDT100.000.830.000.00-0.02-2.35%3012.50%
BABA241018C001050002024-04-19 12:23PM EDT105.000.600.000.00-0.03-4.76%8012.50%
BABA241018C001100002024-04-17 12:06PM EDT110.000.480.000.000.00-13012.50%
BABA241018C001150002024-04-18 2:50PM EDT115.000.330.000.000.00-3012.50%
BABA241018C001200002024-04-19 1:12PM EDT120.000.270.000.000.00-9012.50%
BABA241018C001250002024-04-17 2:40PM EDT125.000.220.000.000.00-2012.50%
BABA241018C001300002024-04-19 10:25AM EDT130.000.170.000.000.00-1025.00%
BABA241018C001350002024-04-16 2:55PM EDT135.000.160.000.000.00-12025.00%
BABA241018C001400002024-04-15 11:52AM EDT140.000.120.000.000.00-2025.00%
BABA241018C001450002024-04-18 9:38AM EDT145.000.100.000.000.00-5025.00%
Opções de vendapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA241018P000250002024-03-05 2:41PM EDT25.000.050.000.190.00--166.02%
BABA241018P000300002024-04-03 9:31AM EDT30.000.140.000.000.00-1025.00%
BABA241018P000350002024-04-19 10:53AM EDT35.000.190.000.00+0.10+111.11%2025.00%
BABA241018P000400002024-04-18 11:54AM EDT40.000.190.000.000.00-7012.50%
BABA241018P000450002024-04-19 2:40PM EDT45.000.410.000.00+0.02+5.13%4012.50%
BABA241018P000500002024-04-19 2:31PM EDT50.000.780.000.00-0.05-6.02%6012.50%
BABA241018P000550002024-04-19 11:14AM EDT55.001.450.000.00-0.03-2.03%106.25%
BABA241018P000600002024-04-19 2:41PM EDT60.002.620.000.00+0.11+4.38%206.25%
BABA241018P000650002024-04-19 2:31PM EDT65.004.330.000.00+0.18+4.34%601.56%
BABA241018P000700002024-04-18 11:13AM EDT70.006.430.000.000.00-200.00%
BABA241018P000750002024-04-17 10:52AM EDT75.009.550.000.000.00-200.00%
BABA241018P000800002024-04-19 1:53PM EDT80.0013.350.000.00+0.11+0.83%6600.00%
BABA241018P000850002024-04-17 1:08PM EDT85.0017.300.000.000.00-400.00%
BABA241018P000900002024-04-19 1:19PM EDT90.0021.730.000.00+0.08+0.37%400.00%
BABA241018P000950002024-04-19 1:19PM EDT95.0026.280.000.00+0.24+0.92%700.00%
BABA241018P001000002024-04-19 1:02PM EDT100.0031.330.000.00+0.28+0.90%400.00%
BABA241018P001050002024-04-16 3:51PM EDT105.0035.460.000.000.00-4000.00%
BABA241018P001100002024-03-26 9:57AM EDT110.0038.510.000.000.00-100.00%
BABA241018P001150002024-03-20 10:09AM EDT115.0041.6043.9548.000.00--060.35%
BABA241018P001400002024-02-22 3:43PM EDT140.0064.1367.1069.550.00-1,00000.00%
BABA241018P001450002024-02-22 3:43PM EDT145.0069.1372.0074.550.00-1,00000.00%