Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
102,18-1,20 (-1,16%)
No fechamento: 04:01PM EDT
102,21 +0,03 (+0,03%)
Pós-fechamento: 07:59PM EDT
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
BABA251219C000050002023-03-30 10:19AM EDT5.0098.0097.15100.500.00-14144.63%
BABA251219C000100002023-03-30 9:49AM EDT10.0094.3891.0096.000.00-1396.73%
BABA251219C000150002023-03-30 9:49AM EDT15.0090.1186.5091.500.00-1184.96%
BABA251219C000200002023-03-23 11:15AM EDT20.0071.4482.5087.000.00-11078.91%
BABA251219C000250002023-02-06 4:00PM EDT25.0085.2964.5069.500.00--20.00%
BABA251219C000300002023-03-31 9:47AM EDT30.0078.9974.0079.00+13.75+21.08%1370.33%
BABA251219C000350002023-02-28 11:58AM EDT35.0061.2571.0076.000.00-1371.66%
BABA251219C000400002023-03-31 3:34PM EDT40.0067.6066.0071.00-3.68-5.16%13263.77%
BABA251219C000450002023-03-21 3:52PM EDT45.0048.7062.5067.000.00-1261.51%
BABA251219C000500002023-03-31 9:41AM EDT50.0063.2658.5063.50-0.95-1.48%14659.13%
BABA251219C000550002023-03-28 9:31AM EDT55.0053.5555.0060.000.00-81157.42%
BABA251219C000600002023-03-30 9:58AM EDT60.0055.9552.6556.500.00-318457.01%
BABA251219C000650002023-03-30 9:43AM EDT65.0052.5049.5553.250.00-15055.67%
BABA251219C000700002023-03-31 3:17PM EDT70.0048.0046.6050.25-1.10-2.24%15854.61%
BABA251219C000750002023-03-31 11:33AM EDT75.0047.4043.4547.10+2.40+5.33%19353.00%
BABA251219C000800002023-03-31 3:00PM EDT80.0043.2041.5044.85+0.20+0.47%2784453.31%
BABA251219C000850002023-03-31 1:03PM EDT85.0040.3238.1541.65-1.68-4.00%53751.18%
BABA251219C000900002023-03-31 12:35PM EDT90.0038.0735.0039.75-0.83-2.13%57850.31%
BABA251219C000950002023-03-31 10:29AM EDT95.0036.2133.8536.00+0.53+1.49%76851.23%
BABA251219C001000002023-03-31 1:32PM EDT100.0033.5033.0035.75-0.86-2.50%41,00051.49%
BABA251219C001050002023-03-30 3:26PM EDT105.0031.2229.9533.60-1.28-3.94%18950.00%
BABA251219C001100002023-03-31 3:19PM EDT110.0029.5027.7531.40-1.50-4.84%136451.91%
BABA251219C001150002023-03-31 1:26PM EDT115.0027.8025.4529.50-0.40-1.42%21,62251.25%
BABA251219C001200002023-03-31 3:19PM EDT120.0025.8324.4527.95+0.73+2.91%210751.01%
BABA251219C001250002023-03-30 9:40AM EDT125.0026.6022.6526.650.00-38851.03%
BABA251219C001300002023-03-30 11:44AM EDT130.0023.5020.9525.250.00-374450.78%
BABA251219C001350002023-03-31 11:47AM EDT135.0021.3119.7523.35-1.45-6.37%11549.68%
BABA251219C001400002023-03-30 9:52AM EDT140.0021.0018.3021.750.00-313248.94%
BABA251219C001450002023-03-29 3:07PM EDT145.0018.5017.2019.000.00-123046.39%
BABA251219C001500002023-03-30 12:24PM EDT150.0018.8816.0519.550.00-511848.66%
BABA251219C001550002023-03-30 12:05PM EDT155.0017.2014.4018.600.00-417948.62%
BABA251219C001600002023-03-30 9:48AM EDT160.0016.0013.4516.000.00-17846.00%
BABA251219C001650002023-03-28 10:50AM EDT165.0011.5012.8516.150.00-14347.46%
BABA251219C001700002023-03-30 11:37AM EDT170.0014.4611.2015.850.00-33248.18%
BABA251219C001750002023-03-29 12:47PM EDT175.0012.0010.7514.400.00-224447.06%
BABA251219C001800002023-03-30 12:40PM EDT180.0012.559.6514.050.00-95447.57%
BABA251219C001850002023-03-30 11:49AM EDT185.0011.509.2012.800.00-3346.61%
BABA251219C001900002023-03-28 12:46PM EDT190.009.548.5012.900.00-12247.74%
BABA251219C001950002023-03-30 3:52PM EDT195.0010.238.0012.000.00-11747.21%
BABA251219C002000002023-03-31 12:01PM EDT200.009.607.5011.50-0.50-4.95%25247.28%
BABA251219C002100002023-03-29 10:38AM EDT210.007.906.5010.500.00-12147.28%
BABA251219C002200002023-03-31 10:00AM EDT220.007.696.007.95-0.31-3.87%5446344.27%
Opções de vendapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA251219P000050002023-03-30 9:30AM EDT5.000.150.000.350.00-1387.30%
BABA251219P000100002023-03-13 1:48PM EDT10.000.210.020.510.00-1169.92%
BABA251219P000150002023-03-07 3:55PM EDT15.000.300.000.600.00--058.40%
BABA251219P000200002023-03-31 10:57AM EDT20.000.650.401.04+0.03+4.84%1158.03%
BABA251219P000250002023-03-28 11:01AM EDT25.000.700.581.400.00-110853.66%
BABA251219P000300002023-03-17 3:44PM EDT30.001.620.721.840.00-355354.47%
BABA251219P000350002023-03-29 3:48PM EDT35.001.601.082.400.00-101351.73%
BABA251219P000400002023-03-28 3:54PM EDT40.002.561.602.780.00-18847.99%
BABA251219P000450002023-03-31 10:10AM EDT45.002.852.743.10-0.20-6.56%12744.23%
BABA251219P000500002023-03-30 1:37PM EDT50.003.603.404.400.00-261644.48%
BABA251219P000550002023-03-29 12:49PM EDT55.005.104.205.650.00-11943.79%
BABA251219P000600002023-03-30 12:09PM EDT60.005.705.007.250.00-12443.63%
BABA251219P000650002023-03-30 3:08PM EDT65.007.306.808.450.00-418542.01%
BABA251219P000700002023-03-30 10:01AM EDT70.008.608.1510.250.00-1017241.56%
BABA251219P000750002023-03-31 9:41AM EDT75.0010.719.7512.20+0.11+1.04%16041.08%
BABA251219P000800002023-03-31 9:47AM EDT80.0013.0111.6014.05+0.77+6.29%29840.11%
BABA251219P000850002023-03-30 1:28PM EDT85.0014.2413.6516.000.00-4019339.10%
BABA251219P000900002023-03-30 1:05PM EDT90.0016.5015.6018.500.00-629638.83%
BABA251219P000950002023-03-31 11:36AM EDT95.0019.1417.1021.00-5.88-23.50%3838.29%
BABA251219P001000002023-03-31 10:55AM EDT100.0022.2520.3523.70+0.25+1.14%76237.86%
BABA251219P001050002023-03-31 11:24AM EDT105.0024.4023.1526.15+1.45+6.32%248536.83%
BABA251219P001100002023-03-27 3:11PM EDT110.0034.0025.1529.150.00-1736.45%
BABA251219P001150002023-03-29 11:09AM EDT115.0030.5628.6032.400.00-153436.24%
BABA251219P001200002023-03-29 11:32AM EDT120.0033.2831.3535.650.00-21635.86%
BABA251219P001250002023-03-24 3:04PM EDT125.0044.7034.7539.300.00-11435.88%
BABA251219P001300002023-03-30 11:44AM EDT130.0038.0738.5042.450.00-374435.00%
BABA251219P001350002023-03-29 11:02AM EDT135.0044.0341.6045.550.00-1833.86%
BABA251219P001400002023-03-10 2:10PM EDT140.0058.1445.1049.100.00-3533.24%
BABA251219P001450002023-03-02 4:22PM EDT145.0058.4748.7052.750.00--20032.60%
BABA251219P001500002023-03-30 12:56PM EDT150.0053.4552.6056.400.00-423931.78%
BABA251219P001550002023-03-03 2:53PM EDT155.0066.2756.5560.900.00-1232.23%
BABA251219P001650002023-02-07 2:48PM EDT165.0065.1079.5084.000.00--20051.72%
BABA251219P001700002023-03-30 1:45PM EDT170.0068.0068.5573.450.00-120231.23%
BABA251219P001750002023-03-29 2:54PM EDT175.0076.0073.0078.000.00-1131.35%
BABA251219P001800002023-03-29 2:54PM EDT180.0080.6077.5082.000.00-1130.19%
BABA251219P001900002023-03-28 10:01AM EDT190.0095.6086.5091.500.00-1130.80%
BABA251219P001950002023-03-01 4:04PM EDT195.00104.9591.0096.000.00--030.39%
BABA251219P002000002023-02-28 10:57AM EDT200.00110.7495.00100.000.00-10028.38%
BABA251219P002100002023-02-21 11:05AM EDT210.00113.49119.50124.000.00--053.04%
BABA251219P002200002023-03-01 4:09PM EDT220.00130.37115.50120.500.00-2032.64%