Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
72,00-2,62 (-3,51%)
No fechamento: 04:00PM EST
72,03 +0,03 (+0,04%)
Pós-fechamento: 07:40PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA251219C000050002024-02-08 10:15AM EST5.0066.4665.0069.500.00-28105.27%
BABA251219C000100002023-08-17 9:29AM EST10.0081.6576.0081.000.00-140.00%
BABA251219C000150002024-01-04 11:11AM EST15.0061.4055.5060.000.00-2474.61%
BABA251219C000200002024-02-22 12:29PM EST20.0057.2051.9554.850.00-11971.31%
BABA251219C000250002024-02-23 11:50AM EST25.0053.0047.7050.300.00-1366.11%
BABA251219C000300002024-02-27 9:31AM EST30.0050.0043.4545.850.00-13061.27%
BABA251219C000350002024-02-27 12:31PM EST35.0046.0040.1541.500.00-11459.67%
BABA251219C000400002024-03-04 10:40AM EST40.0037.0536.3538.05-4.95-11.79%114558.09%
BABA251219C000450002024-02-09 10:51AM EST45.0032.1532.7533.400.00-64253.55%
BABA251219C000500002024-03-04 2:55PM EST50.0029.5029.3529.90-3.90-11.68%217451.61%
BABA251219C000550002024-03-04 2:42PM EST55.0026.3026.0026.80-5.90-18.32%74151.26%
BABA251219C000600002024-02-28 9:33AM EST60.0028.0023.2523.850.00-226649.76%
BABA251219C000650002024-02-28 12:43PM EST65.0023.2820.6521.100.00-613648.32%
BABA251219C000700002024-03-04 3:14PM EST70.0018.5018.2518.75-1.85-9.09%462647.51%
BABA251219C000750002024-03-04 2:06PM EST75.0016.3716.2016.60-1.63-9.06%13843846.72%
BABA251219C000800002024-03-04 1:23PM EST80.0014.5513.5014.75-1.45-9.06%43,45646.25%
BABA251219C000850002024-03-04 12:20PM EST85.0012.8512.0013.10-1.20-8.54%887545.84%
BABA251219C000900002024-03-04 3:41PM EST90.0011.3511.1011.60-1.25-9.92%282,39245.40%
BABA251219C000950002024-03-04 3:10PM EST95.0010.059.8510.35-1.35-11.84%1127745.23%
BABA251219C001000002024-03-04 3:12PM EST100.008.908.559.20-1.00-10.10%252,51744.98%
BABA251219C001050002024-03-01 10:32AM EST105.008.967.758.200.00-156344.81%
BABA251219C001100002024-03-04 11:16AM EST110.007.055.957.30-0.95-11.87%72,02244.62%
BABA251219C001150002024-03-04 3:53PM EST115.006.316.106.50-0.78-11.00%31,17544.44%
BABA251219C001200002024-03-04 10:22AM EST120.005.755.505.85-1.00-14.81%799244.46%
BABA251219C001250002024-03-04 12:21PM EST125.005.104.005.25-0.57-10.05%115844.42%
BABA251219C001300002024-03-04 10:00AM EST130.004.554.504.70-1.60-26.02%1552244.32%
BABA251219C001350002024-02-23 2:34PM EST135.005.004.004.200.00-251744.20%
BABA251219C001400002024-03-04 10:08AM EST140.003.753.653.80-0.59-13.59%1752244.24%
BABA251219C001450002024-02-29 11:54AM EST145.003.703.254.450.00-129847.97%
BABA251219C001500002024-03-04 1:33PM EST150.003.002.933.00-0.40-11.76%783343.84%
BABA251219C001550002024-02-07 10:58AM EST155.003.202.652.810.00-113844.27%
BABA251219C001600002024-03-04 12:04PM EST160.002.522.402.54-0.28-10.00%156544.24%
BABA251219C001650002024-03-04 10:54AM EST165.002.242.152.52-0.41-15.47%15245.26%
BABA251219C001700002024-03-04 1:04PM EST170.002.042.002.10-0.60-22.73%617044.30%
BABA251219C001750002024-03-04 9:35AM EST175.001.841.781.93-0.31-14.42%2640744.42%
BABA251219C001800002024-03-04 1:28PM EST180.001.741.621.78-0.87-33.33%425944.56%
BABA251219C001850002024-03-04 1:02PM EST185.001.561.471.88-0.59-27.44%116546.03%
BABA251219C001900002024-03-04 10:57AM EST190.001.441.361.54-0.11-7.10%17544.93%
BABA251219C001950002024-03-04 1:52PM EST195.001.341.251.40-0.41-23.43%671844.90%
BABA251219C002000002024-03-04 2:50PM EST200.001.201.221.29-0.20-14.29%34,22844.96%
BABA251219C002100002024-02-28 10:29AM EST210.001.290.981.210.00-133045.92%
BABA251219C002200002024-03-04 3:53PM EST220.000.930.851.09-0.08-7.92%82,23146.44%
Opções de vendapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA251219P000050002024-01-22 10:10AM EST5.000.050.000.000.00-214150.00%
BABA251219P000100002024-01-29 10:58AM EST10.000.170.040.150.00-113165.82%
BABA251219P000150002024-02-08 3:42PM EST15.000.260.040.380.00-26658.69%
BABA251219P000200002024-02-15 2:01PM EST20.000.340.220.560.00-17953.71%
BABA251219P000250002024-02-20 11:14AM EST25.000.600.480.770.00-215051.64%
BABA251219P000300002024-02-07 3:29PM EST30.001.100.811.140.00-423647.90%
BABA251219P000350002024-02-21 12:05PM EST35.001.411.441.640.00-44444.86%
BABA251219P000400002024-02-29 10:10AM EST40.002.122.172.410.00-410342.99%
BABA251219P000450002024-02-28 9:38AM EST45.002.932.763.400.00-1419241.37%
BABA251219P000500002024-03-04 1:54PM EST50.004.562.734.60+0.34+8.06%119339.80%
BABA251219P000550002024-02-29 1:06PM EST55.005.555.806.100.00-1146138.53%
BABA251219P000600002024-02-28 3:46PM EST60.007.057.107.850.00-226737.29%
BABA251219P000650002024-03-04 2:20PM EST65.009.669.259.90+0.56+6.15%585936.19%
BABA251219P000700002024-03-04 9:59AM EST70.0012.0511.1512.25+0.80+7.11%11,62535.20%
BABA251219P000750002024-03-04 2:03PM EST75.0014.7014.4014.85+1.10+8.09%1866134.17%
BABA251219P000800002024-03-04 1:50PM EST80.0017.6516.6517.75+1.30+7.95%3042333.25%
BABA251219P000850002024-03-01 10:34AM EST85.0019.3020.4520.900.00-32,15832.32%
BABA251219P000900002024-02-29 11:02AM EST90.0022.4523.7524.300.00-1065031.40%
BABA251219P000950002024-02-29 9:49AM EST95.0025.8327.3527.900.00-4029530.40%
BABA251219P001000002024-02-27 2:23PM EST100.0027.6530.3531.750.00-165329.49%
BABA251219P001050002024-01-23 9:30AM EST105.0035.7731.1035.550.00-116627.67%
BABA251219P001100002024-02-14 10:49AM EST110.0038.9338.3039.900.00-140527.11%
BABA251219P001150002024-02-29 10:03AM EST115.0042.1543.7044.250.00-134525.86%
BABA251219P001200002024-02-02 12:52PM EST120.0049.4045.8546.450.00-103080.00%
BABA251219P001250002024-02-26 1:23PM EST125.0049.4652.7054.000.00-330627.53%
BABA251219P001300002024-02-27 3:15PM EST130.0052.7056.6559.300.00-1230.69%
BABA251219P001350002024-01-09 11:13AM EST135.0063.6562.6566.150.00-14040.45%
BABA251219P001400002024-01-08 10:21AM EST140.0068.0665.0068.000.00-3018.36%
BABA251219P001450002024-01-08 9:32AM EST145.0073.550.000.000.00-100.00%
BABA251219P001500002023-12-21 10:25AM EST150.0075.1078.0083.000.00-1051.31%
BABA251219P001550002023-08-10 11:03AM EST155.0058.5064.4566.200.00-1020.00%
BABA251219P001600002023-11-24 11:45AM EST160.0082.0083.1586.300.00-100.00%
BABA251219P001650002023-09-13 11:40AM EST165.0077.1580.2083.000.00-100.00%
BABA251219P001700002024-03-04 10:01AM EST170.0097.6096.10100.00+2.40+2.52%10043.95%
BABA251219P001750002023-11-08 9:48AM EST175.0090.00101.85104.900.00-1044.43%
BABA251219P001800002024-02-15 10:03AM EST180.00106.31105.95110.050.00-1046.18%
BABA251219P001900002024-02-29 10:13AM EST190.00115.50115.90118.500.00-1036.96%
BABA251219P001950002024-03-01 3:55PM EST195.00120.30120.90125.150.00-2049.41%
BABA251219P002000002024-03-04 10:01AM EST200.00127.60125.90130.15+2.40+1.92%2050.27%
BABA251219P002100002023-09-14 8:31AM EST210.00121.21123.90128.500.00-100.00%
BABA251219P002200002024-03-04 10:02AM EST220.00147.60146.05150.10+2.50+1.72%60053.15%