Mercado fechado

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 comprapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA241115C000500002024-04-11 1:48PM EDT50.0026.6019.0021.650.00-16151.56%
BABA241115C000550002024-04-19 10:01AM EDT55.0016.7517.0017.25-4.65-21.73%607045.41%
BABA241115C000600002024-04-19 3:45PM EDT60.0013.4013.3013.65-0.10-0.74%552243.18%
BABA241115C000650002024-04-16 3:56PM EDT65.0010.8010.2010.500.00-21521241.32%
BABA241115C000700002024-04-19 2:02PM EDT70.007.747.707.90+0.09+1.18%622,36240.05%
BABA241115C000750002024-04-19 2:47PM EDT75.005.705.405.85-0.45-7.32%2539939.28%
BABA241115C000800002024-04-19 3:28PM EDT80.004.304.204.30-0.05-1.15%31,47138.93%
BABA241115C000850002024-04-19 3:45PM EDT85.003.103.053.15-0.09-2.82%1250238.84%
BABA241115C000900002024-04-19 9:32AM EDT90.003.982.262.35+1.73+76.89%166739.19%
BABA241115C000950002024-04-19 11:49AM EDT95.001.631.661.73-0.08-4.68%142839.36%
BABA241115C001000002024-04-19 9:32AM EDT100.003.001.231.29+1.74+138.10%137039.70%
BABA241115C001050002024-04-19 10:05AM EDT105.000.910.930.98-0.09-9.00%33040.19%
BABA241115C001100002024-04-18 10:05AM EDT110.000.750.700.750.00-232740.67%
Opções de vendapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA241115P000300002024-04-19 10:49AM EDT30.000.120.010.12+0.12-2-52.93%
BABA241115P000350002024-04-19 2:42PM EDT35.000.160.000.38+0.16-4-53.71%
BABA241115P000400002024-04-19 2:42PM EDT40.000.270.240.37+0.01+3.85%4944.24%
BABA241115P000450002024-04-16 10:08AM EDT45.000.560.540.580.00-83739.89%
BABA241115P000500002024-04-19 11:59AM EDT50.001.060.991.04+0.04+3.92%20139437.45%
BABA241115P000550002024-04-17 12:04PM EDT55.001.851.771.850.00-27735.84%
BABA241115P000600002024-04-19 3:46PM EDT60.003.103.003.15+0.11+3.68%782934.83%
BABA241115P000650002024-04-19 12:50PM EDT65.005.004.805.00+0.35+7.53%232534.01%
BABA241115P000700002024-04-19 12:18PM EDT70.007.507.207.40+0.24+3.31%354933.17%
BABA241115P000750002024-04-19 12:37PM EDT75.0010.4510.1010.35+0.62+6.31%119232.32%
BABA241115P000800002024-04-17 10:28AM EDT80.0013.3813.5513.900.00-22,11931.98%
BABA241115P000850002024-04-17 1:07PM EDT85.0017.5717.4517.800.00-2542231.24%
BABA241115P000900002024-04-18 10:52AM EDT90.0021.5320.2522.350.00-58932.86%
BABA241115P000950002024-04-19 10:10AM EDT95.0026.3626.1026.85+0.16+0.61%2519232.72%
BABA241115P001000002024-04-19 2:26PM EDT100.0031.0429.0031.60-0.06-0.19%18133.62%
BABA241115P001050002024-04-18 3:37PM EDT105.0036.0035.3536.500.00-1035.52%
BABA241115P001100002024-04-18 3:38PM EDT110.0041.0540.4041.450.00-2137.70%