Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
74,67-2,07 (-2,70%)
No fechamento: 04:00PM EST
74,64 -0,03 (-0,04%)
Pós-fechamento: 05:01PM 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
BABA250117C000050002023-10-30 10:54AM EST5.0079.1667.5072.000.00-15148111.52%
BABA250117C000100002022-11-25 12:18PM EST10.0067.0975.1579.850.00-560.00%
BABA250117C000150002023-07-20 10:29AM EST15.0078.5072.7076.350.00-34532.81%
BABA250117C000200002023-09-18 10:05AM EST20.0068.5063.8565.450.00-110199.22%
BABA250117C000250002023-11-29 11:09AM EST25.0050.5048.9551.00-2.79-5.24%111,03255.13%
BABA250117C000300002023-11-22 2:35PM EST30.0046.3044.9546.25-3.60-7.21%18558.67%
BABA250117C000350002023-11-28 12:44PM EST35.0042.5540.5041.650.00-110155.52%
BABA250117C000400002023-11-29 2:26PM EST40.0037.0135.9537.75-1.37-3.57%1517153.99%
BABA250117C000450002023-11-29 9:36AM EST45.0032.8031.0533.45-1.30-3.81%1646556.29%
BABA250117C000500002023-11-29 12:52PM EST50.0028.9527.8029.30-1.45-4.77%8258552.32%
BABA250117C000550002023-11-29 3:50PM EST55.0024.8024.5525.30-1.50-5.70%618348.69%
BABA250117C000600002023-11-29 2:25PM EST60.0021.4520.7021.60-1.05-4.67%5267945.83%
BABA250117C000650002023-11-29 11:42AM EST65.0018.1817.5018.40-1.42-7.24%664844.16%
BABA250117C000700002023-11-29 2:28PM EST70.0015.6015.3015.50-1.00-6.02%2031,08542.67%
BABA250117C000750002023-11-29 3:49PM EST75.0012.9612.8013.10-0.99-7.10%6268841.96%
BABA250117C000800002023-11-29 3:54PM EST80.0010.8510.6510.95-1.15-9.58%27711,89641.16%
BABA250117C000850002023-11-29 3:22PM EST85.009.109.009.30-0.94-9.36%235,74941.13%
BABA250117C000900002023-11-29 3:22PM EST90.007.557.457.75-0.73-8.82%6387,08840.66%
BABA250117C000950002023-11-29 3:20PM EST95.006.406.257.10-0.60-8.57%242,46042.47%
BABA250117C001000002023-11-29 3:55PM EST100.005.305.255.45-0.54-9.25%93510,46840.35%
BABA250117C001050002023-11-29 1:56PM EST105.004.504.404.50-0.50-10.00%604,90540.00%
BABA250117C001100002023-11-29 3:46PM EST110.003.803.703.80-0.40-9.52%9336,06240.06%
BABA250117C001150002023-11-29 3:12PM EST115.003.153.053.25-0.35-10.00%222,75840.30%
BABA250117C001200002023-11-29 2:15PM EST120.002.732.612.78-0.32-10.49%1431,74540.49%
BABA250117C001250002023-11-29 3:58PM EST125.002.302.252.34-0.23-9.09%1448,00940.46%
BABA250117C001300002023-11-29 1:09PM EST130.001.951.922.18-0.21-9.72%432,53941.58%
BABA250117C001350002023-11-29 3:11PM EST135.001.681.621.78-0.21-11.11%3,07218,13041.14%
BABA250117C001400002023-11-29 2:39PM EST140.001.451.411.56-0.15-9.37%3,05317,87741.46%
BABA250117C001450002023-11-29 12:10PM EST145.001.221.211.40-0.15-10.95%2237041.96%
BABA250117C001500002023-11-29 3:45PM EST150.001.121.071.18-0.09-7.44%285,81141.83%
BABA250117C001550002023-11-29 1:15PM EST155.000.960.941.28-0.09-8.57%311,01943.99%
BABA250117C001600002023-11-29 3:09PM EST160.000.840.800.92-0.09-9.68%4484,85742.36%
BABA250117C001650002023-11-29 3:38PM EST165.000.760.720.83-0.06-7.32%161,24042.75%
BABA250117C001700002023-11-29 1:45PM EST170.000.680.660.75-0.06-8.11%71,28843.12%
BABA250117C001750002023-11-29 12:41PM EST175.000.620.550.65-0.04-6.06%8269343.14%
BABA250117C001800002023-11-29 11:23AM EST180.000.540.420.63-0.10-15.62%72,67743.97%
BABA250117C001850002023-11-29 1:15PM EST185.000.520.440.60+0.05+10.64%2035344.63%
BABA250117C001900002023-11-29 2:16PM EST190.000.480.370.53-0.02-4.00%315544.70%
BABA250117C001950002023-11-27 3:14PM EST195.000.430.250.000.00-215112.50%
BABA250117C002000002023-11-29 10:11AM EST200.000.370.300.44-0.05-11.90%1347,58745.24%
BABA250117C002100002023-11-28 9:59AM EST210.000.400.210.400.00-279246.29%
BABA250117C002200002023-11-29 2:26PM EST220.000.290.190.41-0.01-3.33%152,24648.10%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA250117P000050002023-10-10 1:43PM EST5.000.030.000.090.00-100312103.91%
BABA250117P000100002023-11-28 12:04PM EST10.000.030.010.090.00-3938676.95%
BABA250117P000150002023-11-24 9:30AM EST15.000.080.000.520.00-18077.64%
BABA250117P000200002023-11-22 10:20AM EST20.000.050.090.14-0.04-44.44%13856.45%
BABA250117P000250002023-11-28 1:53PM EST25.000.250.190.23+0.05+25.00%164651.86%
BABA250117P000300002023-11-29 11:33AM EST30.000.350.320.38+0.03+9.38%5117048.58%
BABA250117P000350002023-11-29 12:11PM EST35.000.600.490.61+0.01+1.69%28745.34%
BABA250117P000400002023-11-27 2:33PM EST40.000.900.880.93+0.08+9.76%53,37742.38%
BABA250117P000450002023-11-29 3:06PM EST45.001.411.391.42+0.08+6.02%8367140.11%
BABA250117P000500002023-11-29 3:08PM EST50.002.122.102.15+0.15+7.61%3192,07138.43%
BABA250117P000550002023-11-29 2:53PM EST55.003.103.053.250.00-381,46637.52%
BABA250117P000600002023-11-29 1:35PM EST60.004.404.354.55+0.23+5.52%233,95636.15%
BABA250117P000650002023-11-29 3:54PM EST65.006.106.006.25+0.45+7.96%363,68435.16%
BABA250117P000700002023-11-29 3:44PM EST70.008.028.008.25+0.57+7.65%1495,64334.03%
BABA250117P000750002023-11-29 3:42PM EST75.0010.4910.4010.90+0.70+7.15%2656,37133.88%
BABA250117P000800002023-11-29 3:54PM EST80.0013.2613.1513.35+0.90+7.28%4956,89031.97%
BABA250117P000850002023-11-29 11:32AM EST85.0016.4716.2016.75+0.97+6.26%2693,31332.01%
BABA250117P000900002023-11-29 3:54PM EST90.0019.8619.1520.05+1.01+5.36%66,62230.71%
BABA250117P000950002023-11-29 2:59PM EST95.0023.5823.0523.90+1.93+8.91%24,72930.29%
BABA250117P001000002023-11-29 1:36PM EST100.0027.3527.1528.70+0.33+1.22%23,13432.75%
BABA250117P001050002023-11-27 1:20PM EST105.0029.8431.8532.900.00-331,18632.32%
BABA250117P001100002023-11-28 10:01AM EST110.0036.0536.3537.350.00-251,01232.32%
BABA250117P001150002023-11-29 3:59PM EST115.0041.2340.5042.35+0.73+1.80%211,75234.65%
BABA250117P001200002023-11-29 3:21PM EST120.0046.2345.5046.45+3.03+7.01%875631.53%
BABA250117P001250002023-11-17 3:53PM EST125.0048.1250.4052.000.00-536536.91%
BABA250117P001300002023-11-29 3:22PM EST130.0055.8554.6556.35+2.63+4.94%942,29734.47%
BABA250117P001350002023-11-29 3:40PM EST135.0060.0059.8061.35+2.50+4.35%742336.15%
BABA250117P001400002023-11-09 11:56AM EST140.0056.3063.9067.750.00-1046.52%
BABA250117P001450002023-10-27 12:33PM EST145.0062.5265.9068.900.00-110.00%
BABA250117P001500002023-11-20 11:25AM EST150.0071.7374.1076.400.00-1041.10%
BABA250117P001550002023-10-26 9:52AM EST155.0071.8376.0579.500.00-1300.00%
BABA250117P001600002023-11-17 1:00PM EST160.0082.2083.8087.150.00-2249.22%
BABA250117P001650002023-07-31 2:46PM EST165.0064.1069.8571.750.00-110.00%
BABA250117P001700002023-10-30 10:25AM EST170.0086.4793.9096.950.00-1050.54%
BABA250117P001750002023-09-06 11:40AM EST175.0080.6087.8591.000.00-100.00%
BABA250117P001800002023-11-16 9:47AM EST180.0099.99103.95106.300.00-12647.75%
BABA250117P001850002023-10-27 11:57AM EST185.00101.86105.90107.550.00-200.00%
BABA250117P001900002023-05-09 9:29AM EST190.00108.50101.10105.900.00-100.00%
BABA250117P002000002023-06-28 12:36PM EST200.00115.0098.30100.950.00-200.00%
BABA250117P002100002023-10-27 11:56AM EST210.00126.87129.95132.800.00-100.00%
BABA250117P002200002023-11-29 9:30AM EST220.00145.22143.85147.00+9.48+6.98%3061.57%