BABA - Alibaba Group Holding Limited

NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA241220C000150002023-06-06 12:15PM EDT15.0073.4070.5075.000.00-10103.81%
BABA241220C000500002023-05-08 1:05PM EDT50.0039.8540.8043.950.00-15159.45%
BABA241220C000550002023-02-24 3:56PM EDT55.0044.1639.4542.250.00-1226165.34%
BABA241220C000600002023-05-30 1:26PM EDT60.0029.0534.2036.650.00-21556.06%
BABA241220C000650002023-06-08 11:52AM EDT65.0033.6031.5534.00+5.60+20.00%21056.30%
BABA241220C000700002023-06-05 1:12PM EDT70.0027.6728.7530.900.00-111855.00%
BABA241220C000750002023-06-05 1:12PM EDT75.0024.9026.1027.250.00-11752.76%
BABA241220C000800002023-05-31 12:31PM EDT80.0018.3722.9024.500.00-16650.69%
BABA241220C000850002023-06-08 11:52AM EDT85.0021.4521.1022.60+1.25+6.19%16451.10%
BABA241220C000900002023-06-08 11:49AM EDT90.0019.5019.1020.40-0.20-1.02%114150.45%
BABA241220C000950002023-06-07 12:16PM EDT95.0016.7017.2518.450.00-1118451.34%
BABA241220C001000002023-06-07 1:22PM EDT100.0015.1515.5016.150.00-65,15549.51%
BABA241220C001050002023-06-07 10:21AM EDT105.0014.2513.7014.950.00-210149.95%
BABA241220C001100002023-06-02 10:28AM EDT110.0012.2111.5512.750.00-177147.74%
BABA241220C001150002023-05-22 2:06PM EDT115.0011.1510.3511.450.00-11247.35%
BABA241220C001200002023-06-06 12:57PM EDT120.0010.258.8010.300.00-151547.06%
BABA241220C001250002023-06-05 12:39PM EDT125.008.708.409.250.00-110246.75%
BABA241220C001300002023-06-06 1:58PM EDT130.008.307.758.250.00-34846.33%
BABA241220C001350002023-06-06 2:33PM EDT135.007.456.907.550.00-135046.46%
BABA241220C001400002023-05-31 12:04PM EDT140.004.455.357.250.00-931547.49%
BABA241220C001450002023-04-24 10:26AM EDT145.006.253.954.750.00-61042.01%
BABA241220C001500002023-06-07 12:22PM EDT150.005.424.455.550.00-212746.01%
BABA241220C001550002023-05-26 1:52PM EDT155.003.944.055.100.00-11846.15%
BABA241220C001600002023-04-18 12:29PM EDT160.007.404.105.450.00-51548.66%
BABA241220C001650002023-05-30 9:52AM EDT165.003.003.654.200.00-1846.01%
BABA241220C001700002023-06-05 10:18AM EDT170.003.132.793.850.00-1546.07%
BABA241220C001750002023-06-05 1:43PM EDT175.003.072.743.550.00-1846.19%
BABA241220C001850002023-03-30 9:54AM EDT185.007.161.823.200.00--847.11%
BABA241220C001900002023-06-07 9:54AM EDT190.002.621.772.790.00-15446.48%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA241220P000200002023-05-23 9:32AM EDT20.003.000.000.500.00--259.13%
BABA241220P000250002023-06-08 9:33AM EDT25.000.460.150.91+0.06+15.00%9657.52%
BABA241220P000300002023-05-25 10:42AM EDT30.000.850.411.230.00-101554.25%
BABA241220P000400002023-06-07 3:18PM EDT40.001.701.382.130.00-32252.28%
BABA241220P000450002023-05-25 12:18PM EDT45.002.711.962.540.00-1042748.17%
BABA241220P000500002023-06-02 1:30PM EDT50.003.072.943.300.00-14545.92%
BABA241220P000550002023-04-17 11:35AM EDT55.003.653.054.150.00-15843.62%
BABA241220P000600002023-05-24 3:50PM EDT60.005.615.105.500.00-241442.76%
BABA241220P000650002023-06-08 11:01AM EDT65.006.586.507.05-0.12-1.79%4638941.85%
BABA241220P000700002023-06-01 2:36PM EDT70.008.648.108.750.00-115540.73%
BABA241220P000750002023-06-07 10:58AM EDT75.0010.109.9510.400.00-129838.92%
BABA241220P000800002023-06-01 9:34AM EDT80.0013.8612.0512.550.00-410537.93%
BABA241220P000850002023-05-30 10:04AM EDT85.0016.9314.3515.400.00-123138.09%
BABA241220P000900002023-06-07 12:26PM EDT90.0017.4517.0017.900.00-18136.84%
BABA241220P000950002023-06-08 3:33PM EDT95.0019.9019.1520.75-1.40-6.57%202635.91%
BABA241220P001000002023-06-01 3:32PM EDT100.0024.5022.8524.250.00-42036.01%
BABA241220P001050002023-06-05 2:00PM EDT105.0027.6026.0027.500.00-1735.05%
BABA241220P001100002023-06-05 2:00PM EDT110.0029.5629.1531.15-1.80-5.74%202834.60%
BABA241220P001150002023-05-11 1:13PM EDT115.0032.6133.2034.050.00-10010531.70%
BABA241220P001200002023-06-01 2:57PM EDT120.0041.3536.6038.200.00-95531.59%
BABA241220P001250002023-05-31 9:54AM EDT125.0047.1039.7543.350.00-1334.11%
BABA241220P001300002023-05-30 11:38AM EDT130.0051.9044.6547.250.00-11032.64%
BABA241220P001350002023-05-02 2:30PM EDT135.0054.4251.6553.750.00-161439.11%
BABA241220P001400002023-06-01 9:55AM EDT140.0059.5053.7556.600.00-133533.78%
BABA241220P001450002023-05-26 2:06PM EDT145.0063.8058.5561.250.00-303033.96%
BABA241220P001550002023-05-25 10:12AM EDT155.0075.0067.0070.550.00-2033.67%
BABA241220P001650002023-04-21 11:45AM EDT165.0076.4078.5083.500.00-3047.55%
BABA241220P001700002023-04-24 12:07PM EDT170.0083.8088.2090.500.00-3051.55%
BABA241220P001750002023-04-24 10:50AM EDT175.0087.7592.0096.450.00-2052.42%