Mercado fechará em 9 mins

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
72,42+0,83 (+1,15%)
A partir de 03:51PM EDT. Mercado aberto.
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
BABA241220C000050002023-12-28 1:41PM EDT5.0072.6467.5071.650.00-11294.14%
BABA241220C000100002024-01-17 12:36PM EDT10.0058.8063.2066.500.00-21206.30%
BABA241220C000150002024-01-02 1:12PM EDT15.0060.3356.5560.500.00-41128.22%
BABA241220C000200002023-12-11 10:49AM EDT20.0050.9051.1055.750.00-26102.98%
BABA241220C000250002024-02-22 4:29PM EDT25.0052.0046.1049.850.00-4475.59%
BABA241220C000300002024-03-04 11:47AM EDT30.0043.3142.9543.750.00-61,01771.56%
BABA241220C000350002024-02-21 11:36AM EDT35.0042.0036.7040.500.00-122664.36%
BABA241220C000400002024-02-27 4:07PM EDT40.0040.0033.7034.450.00-513559.91%
BABA241220C000450002024-02-22 1:09PM EDT45.0032.8527.6031.500.00-12254.74%
BABA241220C000500002024-02-28 10:33AM EDT50.0029.3124.8525.550.00-125550.42%
BABA241220C000550002024-03-27 9:30AM EDT55.0019.7019.9521.400.00-525948.71%
BABA241220C000600002024-03-28 9:33AM EDT60.0016.9516.9517.95+0.95+5.94%126347.31%
BABA241220C000650002024-03-27 2:42PM EDT65.0013.3513.3015.500.00-148348.98%
BABA241220C000700002024-03-28 1:18PM EDT70.0011.1210.9511.30+0.40+3.73%379341.48%
BABA241220C000750002024-03-28 11:24AM EDT75.008.808.708.85+0.38+4.51%95,74940.23%
BABA241220C000800002024-03-28 3:19PM EDT80.006.806.657.20+0.30+4.62%323,81640.77%
BABA241220C000850002024-03-27 12:49PM EDT85.005.055.255.500.00-1787,15039.77%
BABA241220C000900002024-03-28 12:12PM EDT90.004.204.154.40+0.25+6.33%42,43740.09%
BABA241220C000950002024-03-28 3:20PM EDT95.003.263.103.35+0.11+3.49%123,10639.58%
BABA241220C001000002024-03-28 1:57PM EDT100.002.612.562.63+0.13+5.24%899,86439.69%
BABA241220C001050002024-03-28 12:14PM EDT105.002.081.912.14+0.12+6.12%51,11240.26%
BABA241220C001100002024-03-28 3:30PM EDT110.001.611.571.770.00-21,79640.94%
BABA241220C001150002024-03-28 2:44PM EDT115.001.281.091.31-0.16-11.11%186540.33%
BABA241220C001200002024-03-28 10:54AM EDT120.001.051.001.09+0.03+2.94%27,16440.97%
BABA241220C001250002024-03-26 2:50PM EDT125.000.790.790.880.00-3,5365,23241.25%
BABA241220C001300002024-03-27 2:26PM EDT130.000.640.640.800.00-1026,11142.51%
BABA241220C001350002024-03-26 12:25PM EDT135.000.520.510.670.00-210,39142.94%
BABA241220C001400002024-03-28 9:51AM EDT140.000.540.470.52+0.16+42.11%16,34642.75%
BABA241220C001450002024-03-28 12:32PM EDT145.000.440.320.65+0.09+25.71%265046.34%
BABA241220C001500002024-03-28 1:52PM EDT150.000.400.270.43+0.05+14.29%34,46044.63%
BABA241220C001550002024-03-27 10:24AM EDT155.000.310.100.440.00-230646.36%
BABA241220C001600002024-03-27 1:27PM EDT160.000.750.110.28+0.53+240.91%125,98644.58%
BABA241220C001650002024-03-28 12:33PM EDT165.000.240.140.27+0.04+20.00%212645.70%
BABA241220C001700002024-03-25 12:25PM EDT170.000.220.160.260.00-21,13146.73%
BABA241220C001750002024-03-27 10:22AM EDT175.000.210.100.230.00-223947.17%
BABA241220C001800002024-03-28 11:14AM EDT180.000.050.060.16-0.07-58.33%343746.09%
BABA241220C001850002024-03-25 12:22PM EDT185.000.160.070.150.00-211046.83%
BABA241220C001900002024-03-28 12:06PM EDT190.000.100.060.23+0.02+25.00%118,71250.68%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA241220P000050002024-03-13 11:30AM EDT5.000.010.000.160.00-4065137.89%
BABA241220P000100002024-02-27 10:31AM EDT10.000.190.000.050.00-3526187.50%
BABA241220P000150002023-12-08 11:16AM EDT15.000.030.002.170.00-216127.54%
BABA241220P000200002024-03-14 3:43PM EDT20.000.040.010.100.00-29562.70%
BABA241220P000250002024-03-13 2:40PM EDT25.000.180.000.250.00-221658.40%
BABA241220P000300002024-03-28 12:33PM EDT30.000.180.090.19+0.02+12.50%218652.30%
BABA241220P000350002024-03-28 12:37PM EDT35.000.330.230.34+0.05+17.86%211848.68%
BABA241220P000400002024-03-28 12:37PM EDT40.000.460.220.51-0.03-6.12%227744.29%
BABA241220P000450002024-03-28 3:09PM EDT45.000.750.740.77+0.06+8.70%384440.55%
BABA241220P000500002024-03-27 11:44AM EDT50.001.321.141.250.00-21,11238.14%
BABA241220P000550002024-03-28 3:09PM EDT55.001.951.952.02-0.17-8.02%251,50436.35%
BABA241220P000600002024-03-28 2:26PM EDT60.003.103.003.15-0.23-6.91%263,75734.90%
BABA241220P000650002024-03-28 1:56PM EDT65.004.604.554.75-0.41-8.18%222,63133.84%
BABA241220P000700002024-03-28 11:29AM EDT70.006.656.606.85-0.43-6.07%19,71232.98%
BABA241220P000750002024-03-28 11:29AM EDT75.009.298.609.35-0.58-5.88%35,37131.83%
BABA241220P000800002024-03-27 1:26PM EDT80.0012.3511.9512.45-0.63-4.85%13,94731.23%
BABA241220P000850002024-03-27 12:50PM EDT85.0016.4515.6515.950.00-22,26430.50%
BABA241220P000900002024-03-28 11:59AM EDT90.0019.5419.5019.75-0.89-4.36%103,53429.38%
BABA241220P000950002024-03-27 2:32PM EDT95.0023.4123.4025.35-1.17-4.76%41,26936.65%
BABA241220P001000002024-03-28 3:21PM EDT100.0028.0027.6528.40-1.04-3.58%552,11127.86%
BABA241220P001050002024-03-27 2:21PM EDT105.0034.5432.5533.100.00-8433527.74%
BABA241220P001100002024-03-27 10:22AM EDT110.0038.4137.1539.200.00-33439.94%
BABA241220P001150002024-03-20 10:11AM EDT115.0041.6541.6043.300.00-1035.01%
BABA241220P001200002024-03-28 11:07AM EDT120.0047.0047.1048.50-1.65-3.39%1039.43%
BABA241220P001250002024-01-24 10:36AM EDT125.0050.0847.5550.550.00-200.00%
BABA241220P001300002023-12-20 3:28PM EDT130.0056.7558.0063.000.00-190058.91%
BABA241220P001350002024-01-22 10:58AM EDT135.0067.2057.9060.400.00-200.00%
BABA241220P001400002024-02-12 10:59AM EDT140.0066.0060.9064.700.00-100.00%
BABA241220P001450002024-02-12 11:38AM EDT145.0070.9566.1569.700.00-100.00%
BABA241220P001500002024-02-26 4:17PM EDT150.0073.5176.5080.650.00-1052.26%
BABA241220P001550002024-01-23 10:33AM EDT155.0080.0077.8580.300.00-100.00%
BABA241220P001600002023-11-17 11:08AM EDT160.0083.0584.7088.250.00-3351.56%
BABA241220P001650002023-12-29 1:47PM EDT165.0087.8090.4093.100.00-15050.78%
BABA241220P001700002023-12-26 12:45PM EDT170.0094.1794.1597.800.00-2045.85%
BABA241220P001750002023-08-31 10:32AM EDT175.0081.9086.6089.850.00-200.00%
BABA241220P001800002024-03-27 10:52AM EDT180.00108.58106.05108.950.00-1065.55%
BABA241220P001850002024-02-09 1:34PM EDT185.00113.90109.75113.450.00-2061.33%
BABA241220P001900002024-03-06 11:56AM EDT190.00115.10116.00119.100.00-1069.78%