Mercado abrirá em 1 h 43 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
80,58-0,68 (-0,84%)
No fechamento: 04:00PM EDT
78,69 -1,89 (-2,35%)
Pré-Abertura: 07:15AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA250321C000225002024-04-09 9:30AM EDT22.5051.850.000.000.00--10.00%
BABA250321C000400002024-03-25 10:17AM EDT40.0034.0035.2536.050.00-160.00%
BABA250321C000450002024-05-22 2:35PM EDT45.0039.780.000.000.00-120.00%
BABA250321C000500002024-05-24 2:42PM EDT50.0033.800.000.000.00-191560.00%
BABA250321C000550002024-05-24 12:24PM EDT55.0029.880.000.000.00-1500.00%
BABA250321C000600002024-05-23 3:28PM EDT60.0024.300.000.000.00-82800.00%
BABA250321C000650002024-05-13 11:17AM EDT65.0024.950.000.000.00-12060.00%
BABA250321C000700002024-05-24 12:59PM EDT70.0018.170.000.000.00-11,3670.00%
BABA250321C000725002024-05-24 12:57PM EDT72.5016.580.000.000.00-450.00%
BABA250321C000750002024-05-28 10:30AM EDT75.0014.200.000.000.00-2013,2420.00%
BABA250321C000775002024-05-28 9:55AM EDT77.5013.150.000.000.00-1650.00%
BABA250321C000800002024-05-28 3:57PM EDT80.0011.950.000.000.00-311,6350.00%
BABA250321C000825002024-05-28 3:26PM EDT82.5010.800.000.000.00-2319560.78%
BABA250321C000850002024-05-28 12:39PM EDT85.009.900.000.000.00-108881.56%
BABA250321C000875002024-05-28 11:05AM EDT87.508.500.000.000.00-12101.56%
BABA250321C000900002024-05-28 3:51PM EDT90.007.800.000.000.00-101,8603.13%
BABA250321C000950002024-05-24 2:20PM EDT95.006.960.000.000.00-1348973.13%
BABA250321C001000002024-05-28 2:39PM EDT100.005.100.000.000.00-123,0826.25%
BABA250321C001050002024-05-24 2:38PM EDT105.004.750.000.000.00-163306.25%
BABA250321C001100002024-05-23 2:01PM EDT110.003.550.000.000.00-1024626.25%
BABA250321C001150002024-05-28 10:37AM EDT115.002.730.000.000.00-122056.25%
BABA250321C001200002024-05-28 10:25AM EDT120.002.170.000.000.00-222712.50%
BABA250321C001250002024-05-28 2:12PM EDT125.001.830.000.000.00-46,47412.50%
BABA250321C001300002024-05-28 10:51AM EDT130.001.400.000.000.00-17212.50%
BABA250321C001350002024-05-28 3:32PM EDT135.001.070.000.000.00-119212.50%
BABA250321C001400002024-05-28 3:57PM EDT140.001.080.000.000.00-2232612.50%
BABA250321C001450002024-05-28 12:53PM EDT145.000.890.000.000.00-2433512.50%
BABA250321C001500002024-05-28 10:25AM EDT150.000.560.000.000.00-2378112.50%
Opções de vendapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA250321P000225002024-04-23 10:00AM EDT22.500.030.000.000.00-2325.00%
BABA250321P000250002024-05-09 2:02PM EDT25.000.140.000.000.00-2725.00%
BABA250321P000300002024-05-15 3:08PM EDT30.000.160.000.000.00-2225.00%
BABA250321P000350002024-05-15 3:01PM EDT35.000.240.000.000.00-2225.00%
BABA250321P000400002024-05-15 2:34PM EDT40.000.340.000.000.00-25912.50%
BABA250321P000450002024-05-24 11:52AM EDT45.000.480.000.000.00-280412.50%
BABA250321P000500002024-05-28 11:16AM EDT50.000.760.000.000.00-13,52212.50%
BABA250321P000550002024-05-24 10:13AM EDT55.001.200.000.000.00-190112.50%
BABA250321P000600002024-05-28 10:01AM EDT60.001.920.000.000.00-11,1416.25%
BABA250321P000650002024-05-24 3:22PM EDT65.003.010.000.000.00-901,9396.25%
BABA250321P000700002024-05-28 12:09PM EDT70.004.650.000.000.00-142,0193.13%
BABA250321P000725002024-05-28 12:16PM EDT72.505.540.000.000.00-553.13%
BABA250321P000750002024-05-28 10:47AM EDT75.006.500.000.000.00-32,0251.56%
BABA250321P000775002024-05-28 12:16PM EDT77.507.590.000.000.00-10821.56%
BABA250321P000800002024-05-28 2:30PM EDT80.008.950.000.000.00-91,0420.20%
BABA250321P000825002024-05-28 3:26PM EDT82.5010.300.000.000.00-54830.00%
BABA250321P000850002024-05-24 2:39PM EDT85.0011.180.000.000.00-3106510.00%
BABA250321P000875002024-05-24 3:23PM EDT87.5013.000.000.000.00-1914920.00%
BABA250321P000900002024-05-24 2:51PM EDT90.0014.160.000.000.00-56820.00%
BABA250321P000950002024-05-20 3:25PM EDT95.0014.050.000.000.00-342100.00%
BABA250321P001000002024-05-23 11:25AM EDT100.0021.950.000.000.00-5770.00%
BABA250321P001050002024-04-29 1:12PM EDT105.0029.900.000.000.00-14230.00%
BABA250321P001100002024-05-24 1:18PM EDT110.0029.850.000.000.00-91240.00%
BABA250321P001200002024-04-04 12:10PM EDT120.0046.9138.5039.600.00-1022.56%
BABA250321P001250002024-04-02 11:27AM EDT125.0052.0544.4545.750.00--036.17%
BABA250321P001350002024-05-16 11:14AM EDT135.0049.000.000.000.00-220.00%
BABA250321P001400002024-04-22 10:17AM EDT140.0069.700.000.000.00-100.00%
BABA250321P001450002024-04-19 10:56AM EDT145.0076.2555.6059.350.00-100.00%
BABA250321P001500002024-04-19 11:22AM EDT150.0081.1060.0064.450.00-100.00%