BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
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
BABA250117C000050002023-03-03 11:00AM EDT5.0084.6595.50100.000.00-11280.00%
BABA250117C000100002022-11-25 1:18PM EDT10.0067.0975.1579.850.00-56158.76%
BABA250117C000150002022-12-23 3:24PM EDT15.0073.00104.70109.500.00-110.00%
BABA250117C000200002023-06-02 11:51AM EDT20.0069.5064.0069.000.00-4890.99%
BABA250117C000250002023-06-01 3:28PM EDT25.0058.9059.5064.500.00-31,03182.40%
BABA250117C000300002023-06-02 9:34AM EDT30.0057.6555.5059.500.00-16675.07%
BABA250117C000350002023-06-02 1:39PM EDT35.0054.0052.4555.300.00-17774.23%
BABA250117C000400002023-06-02 10:52AM EDT40.0050.0047.4550.800.00-114566.26%
BABA250117C000450002023-06-05 12:52PM EDT45.0045.0045.2045.70+2.70+6.38%345064.33%
BABA250117C000500002023-06-02 10:35AM EDT50.0042.4041.0042.400.00-133761.57%
BABA250117C000550002023-06-02 3:22PM EDT55.0038.2537.8039.300.00-115660.73%
BABA250117C000600002023-06-02 11:34AM EDT60.0035.7534.4535.250.00-440157.49%
BABA250117C000650002023-06-05 3:11PM EDT65.0031.5031.2532.50-0.10-0.32%158656.31%
BABA250117C000700002023-06-02 1:36PM EDT70.0029.5028.2528.950.00-1278053.85%
BABA250117C000750002023-06-02 2:56PM EDT75.0025.9525.5026.850.00-148053.39%
BABA250117C000800002023-06-05 2:44PM EDT80.0023.0523.0023.70+0.05+0.22%494,12751.48%
BABA250117C000850002023-06-05 2:52PM EDT85.0020.7520.7021.05-1.25-5.68%1531350.13%
BABA250117C000900002023-06-05 3:06PM EDT90.0018.4618.5519.45-0.64-3.35%71,51050.94%
BABA250117C000950002023-06-05 12:16PM EDT95.0016.6316.6017.20-0.62-3.59%962349.41%
BABA250117C001000002023-06-05 12:36PM EDT100.0014.8314.9015.40-0.41-2.69%136,13048.63%
BABA250117C001050002023-06-05 2:44PM EDT105.0013.2513.3513.75-0.65-4.68%242,49147.88%
BABA250117C001100002023-06-05 9:59AM EDT110.0011.7011.9513.10-0.90-7.14%391,68749.18%
BABA250117C001150002023-06-02 3:10PM EDT115.0011.0010.7511.05-0.12-1.08%242246.92%
BABA250117C001200002023-06-05 10:15AM EDT120.009.659.6510.05-0.26-2.62%166046.88%
BABA250117C001250002023-06-05 12:28PM EDT125.008.708.658.95-0.20-2.25%31,84046.35%
BABA250117C001300002023-06-05 10:15AM EDT130.007.607.158.15-0.39-4.88%3368746.35%
BABA250117C001350002023-05-31 2:56PM EDT135.005.686.557.350.00-26,66746.15%
BABA250117C001400002023-06-02 1:34PM EDT140.006.906.356.650.00-296,67746.01%
BABA250117C001450002023-06-02 10:09AM EDT145.005.655.756.350.00-228546.83%
BABA250117C001500002023-06-02 12:29PM EDT150.005.305.205.450.00-53,17645.77%
BABA250117C001550002023-05-30 1:41PM EDT155.003.504.755.400.00-5715347.08%
BABA250117C001600002023-06-05 9:59AM EDT160.004.304.304.55-0.05-1.15%352,51945.80%
BABA250117C001650002023-05-31 3:51PM EDT165.003.953.904.15+0.95+31.67%11,14045.78%
BABA250117C001700002023-05-31 11:24AM EDT170.002.653.603.800.00-11,10845.80%
BABA250117C001750002023-05-31 12:15PM EDT175.002.423.253.500.00-3020345.88%
BABA250117C001800002023-06-05 2:55PM EDT180.003.052.863.20-0.10-3.17%21,61445.86%
BABA250117C001850002023-05-22 12:14PM EDT185.003.102.742.940.00-23445.89%
BABA250117C001900002023-05-25 12:13PM EDT190.001.982.372.710.00-48745.94%
BABA250117C001950002023-04-03 11:41AM EDT195.005.451.352.680.00-22346.78%
BABA250117C002000002023-06-05 10:19AM EDT200.002.102.182.44-0.14-6.25%531,66046.65%
BABA250117C002100002023-05-26 10:11AM EDT210.001.611.812.460.00-213648.51%
BABA250117C002200002023-06-05 1:26PM EDT220.001.651.651.750.00-5672946.56%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA250117P000050002023-04-28 1:41PM EDT5.000.050.000.210.00-1212100.20%
BABA250117P000100002023-03-13 2:49PM EDT10.000.130.040.330.00-3780.47%
BABA250117P000150002023-03-21 3:50PM EDT15.000.330.100.410.00-31068.26%
BABA250117P000200002023-04-03 1:02PM EDT20.000.420.180.700.00-51962.70%
BABA250117P000250002023-05-26 3:39PM EDT25.000.500.400.790.00-4043456.54%
BABA250117P000300002023-05-25 3:48PM EDT30.000.940.751.010.00-4012052.83%
BABA250117P000350002023-04-25 1:13PM EDT35.001.251.081.580.00-12750.49%
BABA250117P000400002023-06-02 12:55PM EDT40.001.711.741.830.00-140947.79%
BABA250117P000450002023-05-25 10:51AM EDT45.002.602.412.520.00-128245.81%
BABA250117P000500002023-06-02 12:59PM EDT50.003.203.253.400.00-3033444.17%
BABA250117P000550002023-06-05 10:24AM EDT55.004.504.304.50+0.40+9.76%5538842.80%
BABA250117P000600002023-06-05 10:09AM EDT60.005.655.505.75-0.05-0.88%801,13041.33%
BABA250117P000650002023-06-01 2:18PM EDT65.007.156.907.250.00-12,01840.08%
BABA250117P000700002023-06-01 3:42PM EDT70.009.118.659.050.00-54,24539.12%
BABA250117P000750002023-06-02 11:05AM EDT75.0010.4510.6511.000.00-12,33337.96%
BABA250117P000800002023-06-05 1:23PM EDT80.0013.1512.6513.20+0.05+0.38%211,59036.88%
BABA250117P000850002023-06-05 12:07PM EDT85.0015.6715.3515.65-1.84-10.51%12,79635.87%
BABA250117P000900002023-06-05 9:42AM EDT90.0018.5417.9518.40-1.79-8.80%11,68035.04%
BABA250117P000950002023-05-31 9:50AM EDT95.0023.4920.9521.300.00-11,60534.03%
BABA250117P001000002023-06-02 1:41PM EDT100.0024.0023.5024.450.00-332,03633.09%
BABA250117P001050002023-04-27 9:55AM EDT105.0028.3529.0029.750.00-196736.85%
BABA250117P001100002023-06-01 10:39AM EDT110.0032.6031.0031.450.00-497831.38%
BABA250117P001150002023-05-24 11:52AM EDT115.0036.6634.6535.200.00-495530.38%
BABA250117P001200002023-06-01 10:09AM EDT120.0041.2038.7039.200.00-245129.58%
BABA250117P001250002023-05-22 9:35AM EDT125.0041.7442.8043.350.00-108128.72%
BABA250117P001300002023-06-05 9:54AM EDT130.0047.7746.8547.65-0.85-1.75%151,11527.83%
BABA250117P001350002023-05-30 9:40AM EDT135.0056.2051.0553.750.00-25633.54%
BABA250117P001400002023-05-31 9:40AM EDT140.0061.0055.1556.600.00-37825.72%
BABA250117P001450002023-05-26 1:50PM EDT145.0063.6960.3062.950.00-84533.59%
BABA250117P001500002023-06-02 9:46AM EDT150.0065.8664.4567.500.00-1333.02%
BABA250117P001550002023-04-26 2:55PM EDT155.0072.1573.0076.500.00-130048.36%
BABA250117P001600002023-05-12 11:33AM EDT160.0074.5573.0577.050.00-1033.24%
BABA250117P001650002023-04-26 1:05PM EDT165.0081.8583.4086.050.00-2049.73%
BABA250117P001700002023-04-26 12:42PM EDT170.0086.7588.2090.850.00-3050.38%
BABA250117P001750002023-04-26 9:31AM EDT175.0090.6092.6096.300.00-2053.00%
BABA250117P001800002023-06-02 11:37AM EDT180.0095.0093.7097.850.00-2241.60%
BABA250117P001850002023-02-09 4:17PM EDT185.0078.0999.90104.500.00--049.30%
BABA250117P001900002023-05-09 10:29AM EDT190.00108.50103.60107.800.00-1043.36%
BABA250117P002000002023-03-01 10:35AM EDT200.00108.3595.50100.500.00-400.00%
BABA250117P002100002023-02-15 2:28PM EDT210.00107.23126.00131.000.00--050.19%
BABA250117P002200002023-02-15 2:25PM EDT220.00117.14136.00141.000.00-2051.88%