Mercado fechará em 6 h 56 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
69,74 +0,67 (+0,97%)
Pré-Abertura: 09:04AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA250117C000050002024-04-05 12:45PM EDT5.0066.900.000.000.00-1080.00%
BABA250117C000100002024-03-13 11:31AM EDT10.0067.1360.9064.500.00-13237.84%
BABA250117C000150002024-04-09 11:33AM EDT15.0058.200.000.000.00-120.00%
BABA250117C000200002024-02-15 11:17AM EDT20.0054.5051.5056.100.00-144163.92%
BABA250117C000250002024-04-15 1:20PM EDT25.0046.350.000.000.00-21,0830.00%
BABA250117C000300002024-04-04 3:45PM EDT30.0042.900.000.000.00-14650.00%
BABA250117C000350002024-04-17 2:57PM EDT35.0035.300.000.000.00-31550.00%
BABA250117C000400002024-04-19 12:18PM EDT40.0030.100.000.000.00-14690.00%
BABA250117C000450002024-04-17 3:22PM EDT45.0026.100.000.000.00-59960.00%
BABA250117C000500002024-04-19 12:14PM EDT50.0021.300.000.000.00-32,2300.00%
BABA250117C000550002024-04-19 9:58AM EDT55.0017.500.000.000.00-111,1800.00%
BABA250117C000600002024-04-19 11:53AM EDT60.0014.320.000.000.00-853,1220.00%
BABA250117C000650002024-04-19 3:22PM EDT65.0011.500.000.000.00-291,2880.00%
BABA250117C000700002024-04-19 3:59PM EDT70.009.050.000.000.00-21710,0850.39%
BABA250117C000750002024-04-19 3:43PM EDT75.006.950.000.000.00-19415,7683.13%
BABA250117C000800002024-04-19 3:43PM EDT80.005.350.000.000.00-12922,3583.13%
BABA250117C000850002024-04-19 3:46PM EDT85.004.150.000.000.00-12416,9786.25%
BABA250117C000900002024-04-19 3:21PM EDT90.003.210.000.000.00-42610,7606.25%
BABA250117C000950002024-04-19 3:01PM EDT95.002.500.000.000.00-334,0946.25%
BABA250117C001000002024-04-19 3:59PM EDT100.001.950.000.000.00-1,82833,35512.50%
BABA250117C001050002024-04-19 3:56PM EDT105.001.550.000.000.00-498,63912.50%
BABA250117C001100002024-04-19 3:50PM EDT110.001.230.000.000.00-3624,00012.50%
BABA250117C001150002024-04-19 12:21PM EDT115.000.890.000.000.00-1928,77212.50%
BABA250117C001200002024-04-19 3:44PM EDT120.000.740.000.000.00-18632,46112.50%
BABA250117C001250002024-04-19 3:45PM EDT125.000.630.000.000.00-2418,90412.50%
BABA250117C001300002024-04-19 3:05PM EDT130.000.510.000.000.00-144,46512.50%
BABA250117C001350002024-04-19 3:13PM EDT135.000.440.000.000.00-7930,03012.50%
BABA250117C001400002024-04-19 2:14PM EDT140.000.360.000.000.00-733,69112.50%
BABA250117C001450002024-04-19 10:37AM EDT145.000.290.000.000.00-21,77512.50%
BABA250117C001500002024-04-19 12:20PM EDT150.000.260.000.000.00-516,12925.00%
BABA250117C001550002024-04-19 3:51PM EDT155.000.240.000.000.00-34,19525.00%
BABA250117C001600002024-04-19 10:30AM EDT160.000.250.000.000.00-212,09925.00%
BABA250117C001650002024-04-19 11:18AM EDT165.000.160.000.000.00-13,62325.00%
BABA250117C001700002024-04-19 12:57PM EDT170.000.130.000.000.00-11,16325.00%
BABA250117C001750002024-04-16 9:33AM EDT175.000.150.000.000.00-792425.00%
BABA250117C001800002024-04-18 12:15PM EDT180.000.100.000.000.00-103,05425.00%
BABA250117C001850002024-04-18 1:37PM EDT185.000.100.000.000.00-12,36825.00%
BABA250117C001900002024-04-18 11:00AM EDT190.000.140.000.000.00-823025.00%
BABA250117C001950002024-04-17 10:20AM EDT195.000.080.000.000.00-228025.00%
BABA250117C002000002024-04-19 12:02PM EDT200.000.110.000.000.00-515,30125.00%
BABA250117C002100002024-04-18 10:20AM EDT210.000.060.000.000.00-891,17925.00%
BABA250117C002200002024-04-16 9:33AM EDT220.000.070.000.000.00-159,05125.00%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA250117P000050002024-01-17 10:50AM EDT5.000.060.000.020.00-1313106.25%
BABA250117P000100002024-04-18 2:23PM EDT10.000.010.000.000.00-143550.00%
BABA250117P000150002024-02-23 10:36AM EDT15.000.020.010.150.00-28177.73%
BABA250117P000200002024-03-25 2:25PM EDT20.000.140.000.000.00-305925.00%
BABA250117P000250002024-04-16 1:55PM EDT25.000.150.000.000.00-292425.00%
BABA250117P000300002024-04-19 10:30AM EDT30.000.210.000.000.00-262525.00%
BABA250117P000350002024-04-19 10:32AM EDT35.000.340.000.000.00-219812.50%
BABA250117P000400002024-04-19 10:33AM EDT40.000.520.000.000.00-23,98912.50%
BABA250117P000450002024-04-19 3:50PM EDT45.000.920.000.000.00-8426,73912.50%
BABA250117P000500002024-04-19 3:40PM EDT50.001.510.000.000.00-124,4796.25%
BABA250117P000550002024-04-19 3:05PM EDT55.002.490.000.000.00-1784,9566.25%
BABA250117P000600002024-04-19 3:17PM EDT60.003.950.000.000.00-3819,9953.13%
BABA250117P000650002024-04-19 3:31PM EDT65.005.790.000.000.00-186,7971.56%
BABA250117P000700002024-04-19 3:34PM EDT70.008.200.000.000.00-35632,7550.00%
BABA250117P000750002024-04-19 1:08PM EDT75.0011.110.000.000.00-1412,7490.00%
BABA250117P000800002024-04-19 12:15PM EDT80.0014.800.000.000.00-239,1890.00%
BABA250117P000850002024-04-19 10:16AM EDT85.0017.950.000.000.00-34,1550.00%
BABA250117P000900002024-04-19 2:55PM EDT90.0022.350.000.000.00-46,9930.00%
BABA250117P000950002024-04-19 1:44PM EDT95.0026.790.000.000.00-174,8780.00%
BABA250117P001000002024-04-19 1:41PM EDT100.0031.360.000.000.00-583,3160.00%
BABA250117P001050002024-04-19 2:43PM EDT105.0036.200.000.000.00-21,0490.00%
BABA250117P001100002024-04-19 12:17PM EDT110.0041.500.000.000.00-241260.00%
BABA250117P001150002024-04-15 10:42AM EDT115.0043.900.000.000.00-4100.00%
BABA250117P001200002024-04-19 2:57PM EDT120.0050.950.000.000.00-770.00%
BABA250117P001250002024-04-03 11:21AM EDT125.0052.720.000.000.00-100.00%
BABA250117P001300002024-03-06 12:06PM EDT130.0055.9057.3059.350.00-3010.00%
BABA250117P001350002024-04-02 12:20PM EDT135.0062.180.000.000.00-500.00%
BABA250117P001400002024-04-04 2:58PM EDT140.0067.750.000.000.00-100.00%
BABA250117P001450002024-02-23 11:25AM EDT145.0069.1571.1074.650.00-110.00%
BABA250117P001500002024-04-18 10:06AM EDT150.0080.700.000.000.00-100.00%
BABA250117P001550002024-04-02 12:20PM EDT155.0082.160.000.000.00-500.00%
BABA250117P001600002024-01-12 1:50PM EDT160.0087.5587.3089.000.00-100.00%
BABA250117P001650002023-07-31 3:46PM EDT165.0064.1069.8571.750.00-110.00%
BABA250117P001700002024-01-31 4:33PM EDT170.0097.7494.5096.200.00-200.00%
BABA250117P001750002024-01-02 11:18AM EDT175.0099.80101.60103.500.00-1900.00%
BABA250117P001800002024-04-19 10:40AM EDT180.00111.210.000.000.00-600.00%
BABA250117P001850002023-10-27 12:57PM EDT185.00101.86105.90107.550.00-200.00%
BABA250117P001900002023-05-09 10:29AM EDT190.00108.50101.10105.900.00-100.00%
BABA250117P001950002024-03-15 12:52PM EDT195.00121.35122.85124.500.00-200.00%
BABA250117P002000002024-01-18 3:04PM EDT200.00131.80125.05126.850.00-200.00%
BABA250117P002100002023-10-27 12:56PM EDT210.00126.87129.95132.800.00-100.00%
BABA250117P002200002024-03-14 9:38AM EDT220.00145.55147.80149.500.00-2000.00%