Mercado abrirá em 2 h 8 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
111,20-7,18 (-6,07%)
No fechamento: 04:00PM EST
109,53 -1,67 (-1,50%)
Pré-Abertura: 04:47AM EST
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
BABA250117C000050002023-01-17 12:03PM EST5.00110.770.000.000.00-1000.00%
BABA250117C000100002022-11-25 12:18PM EST10.0067.0975.1579.850.00-560.00%
BABA250117C000150002022-12-23 2:24PM EST15.0073.00104.70109.500.00-11224.81%
BABA250117C000200002022-12-02 2:45PM EST20.0073.6069.5073.800.00-240.00%
BABA250117C000250002023-01-25 3:25PM EST25.0098.020.000.000.00-100.00%
BABA250117C000300002023-01-20 10:10AM EST30.0093.870.000.000.00-1000.00%
BABA250117C000350002023-01-26 10:17AM EST35.0088.700.000.000.00-100.00%
BABA250117C000400002023-01-24 2:43PM EST40.0084.560.000.000.00-100.00%
BABA250117C000450002023-01-23 12:47PM EST45.0079.300.000.000.00-300.00%
BABA250117C000500002023-01-23 12:34PM EST50.0076.000.000.000.00-300.00%
BABA250117C000550002023-01-18 9:55AM EST55.0068.000.000.000.00-100.00%
BABA250117C000600002023-01-30 12:20PM EST60.0062.500.000.000.00-400.00%
BABA250117C000650002023-01-27 11:20AM EST65.0063.800.000.000.00-500.00%
BABA250117C000700002023-01-24 1:25PM EST70.0061.000.000.000.00-100.00%
BABA250117C000750002023-01-30 12:27PM EST75.0051.520.000.000.00-100.00%
BABA250117C000800002023-01-30 2:54PM EST80.0048.200.000.000.00-5800.00%
BABA250117C000850002023-01-30 11:51AM EST85.0046.200.000.000.00-3700.00%
BABA250117C000900002023-01-30 12:27PM EST90.0042.440.000.000.00-100.00%
BABA250117C000950002023-01-30 10:13AM EST95.0040.560.000.000.00-800.00%
BABA250117C001000002023-01-30 12:26PM EST100.0037.450.000.000.00-300.00%
BABA250117C001050002023-01-26 2:17PM EST105.0040.680.000.000.00-500.00%
BABA250117C001100002023-01-30 3:57PM EST110.0032.000.000.000.00-3600.00%
BABA250117C001150002023-01-30 1:33PM EST115.0030.330.000.000.00-2300.78%
BABA250117C001200002023-01-30 11:13AM EST120.0029.150.000.000.00-601.56%
BABA250117C001250002023-01-30 12:00PM EST125.0026.500.000.000.00-24601.56%
BABA250117C001300002023-01-30 9:30AM EST130.0024.960.000.000.00-103.13%
BABA250117C001350002023-01-23 1:22PM EST135.0028.050.000.000.00-203.13%
BABA250117C001400002023-01-30 1:45PM EST140.0020.880.000.000.00-2103.13%
BABA250117C001450002023-01-30 1:52PM EST145.0019.650.000.000.00-20303.13%
BABA250117C001500002023-01-30 3:22PM EST150.0018.000.000.000.00-206.25%
BABA250117C001550002023-01-30 1:45PM EST155.0016.680.000.000.00-606.25%
BABA250117C001600002023-01-30 11:07AM EST160.0016.000.000.000.00-506.25%
BABA250117C001650002023-01-30 3:59PM EST165.0014.050.000.000.00-306.25%
BABA250117C001700002023-01-27 1:48PM EST170.0016.100.000.000.00-206.25%
BABA250117C001750002023-01-30 11:54AM EST175.0012.990.000.000.00-506.25%
BABA250117C001800002023-01-30 1:17PM EST180.0011.500.000.000.00-7706.25%
BABA250117C001850002023-01-25 10:38AM EST185.0013.880.000.000.00--06.25%
BABA250117C001900002023-01-27 11:35AM EST190.0012.290.000.000.00-1206.25%
BABA250117C001950002023-01-27 10:10AM EST195.0012.020.000.000.00-206.25%
BABA250117C002000002023-01-30 3:36PM EST200.008.750.000.000.00-1406.25%
BABA250117C002100002023-01-27 3:57PM EST210.009.500.000.000.00-5012.50%
BABA250117C002200002023-01-30 9:37AM EST220.006.870.000.000.00-5012.50%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA250117P000050002023-01-27 3:47PM EST5.000.010.000.000.00-1050.00%
BABA250117P000100002023-01-30 2:33PM EST10.000.090.000.000.00-2025.00%
BABA250117P000150002023-01-30 2:27PM EST15.000.200.000.000.00-2025.00%
BABA250117P000200002023-01-30 2:29PM EST20.000.350.000.000.00-2025.00%
BABA250117P000250002023-01-30 11:25AM EST25.000.490.000.000.00-2025.00%
BABA250117P000300002023-01-30 11:26AM EST30.000.780.000.000.00-2025.00%
BABA250117P000350002023-01-30 2:28PM EST35.001.140.000.000.00-2012.50%
BABA250117P000400002023-01-30 2:30PM EST40.001.530.000.000.00-2012.50%
BABA250117P000450002023-01-30 9:34AM EST45.002.000.000.000.00-4012.50%
BABA250117P000500002023-01-30 10:27AM EST50.002.700.000.000.00-1012.50%
BABA250117P000550002023-01-25 10:53AM EST55.003.170.000.000.00-1012.50%
BABA250117P000600002023-01-30 2:26PM EST60.004.300.000.000.00-14012.50%
BABA250117P000650002023-01-27 12:18PM EST65.004.770.000.000.00-106.25%
BABA250117P000700002023-01-30 3:46PM EST70.006.600.000.000.00-206.25%
BABA250117P000750002023-01-30 1:06PM EST75.007.950.000.000.00-106.25%
BABA250117P000800002023-01-30 10:41AM EST80.009.500.000.000.00-106.25%
BABA250117P000850002023-01-26 11:50AM EST85.009.400.000.000.00-6903.13%
BABA250117P000900002023-01-30 3:37PM EST90.0012.800.000.000.00-6703.13%
BABA250117P000950002023-01-30 9:58AM EST95.0014.610.000.000.00-1503.13%
BABA250117P001000002023-01-30 1:06PM EST100.0016.850.000.000.00-601.56%
BABA250117P001050002023-01-27 12:26PM EST105.0017.090.000.000.00-2500.78%
BABA250117P001100002023-01-30 3:33PM EST110.0021.720.000.000.00-6700.20%
BABA250117P001150002023-01-27 2:01PM EST115.0022.090.000.000.00-40300.00%
BABA250117P001200002023-01-27 2:04PM EST120.0024.530.000.000.00-100.00%
BABA250117P001250002023-01-26 2:06PM EST125.0026.100.000.000.00-1200.00%
BABA250117P001300002023-01-30 12:49PM EST130.0032.800.000.000.00-100.00%
BABA250117P001350002023-01-24 3:02PM EST135.0033.160.000.000.00-200.00%
BABA250117P001400002023-01-27 9:53AM EST140.0036.000.000.000.00-200.00%
BABA250117P001450002023-01-25 1:18PM EST145.0039.000.000.000.00-200.00%
BABA250117P001500002023-01-26 12:59PM EST150.0041.480.000.000.00-200.00%
BABA250117P001550002023-01-12 10:28AM EST155.0051.950.000.000.00-100.00%
BABA250117P001600002023-01-11 11:55AM EST160.0054.930.000.000.00-400.00%
BABA250117P001650002023-01-17 11:59AM EST165.0056.470.000.000.00-100.00%
BABA250117P001700002023-01-25 10:44AM EST170.0058.460.000.000.00-200.00%
BABA250117P001750002023-01-20 3:41PM EST175.0061.500.000.000.00-900.00%
BABA250117P001800002023-01-30 10:04AM EST180.0070.000.000.000.00-100.00%