Mercado abrirá em 8 h 29 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
73,14-0,77 (-1,04%)
No fechamento: 04:00PM EST
73,15 +0,01 (+0,02%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA260116C000050002024-02-15 10:46AM EST5.0070.0066.0071.000.00-113109.77%
BABA260116C000100002024-01-31 9:58AM EST10.0063.2961.0066.000.00-1879.20%
BABA260116C000150002024-01-26 2:00PM EST15.0060.6156.5061.000.00-1769.65%
BABA260116C000200002024-02-07 9:52AM EST20.0056.4253.9055.450.00-23471.44%
BABA260116C000250002024-02-15 3:36PM EST25.0050.8149.4551.100.00-11565.97%
BABA260116C000300002024-02-20 10:34AM EST30.0045.4045.5046.70-1.35-2.89%334362.32%
BABA260116C000350002024-02-16 12:16PM EST35.0043.6741.5042.550.00-38858.87%
BABA260116C000400002024-02-20 10:34AM EST40.0037.9037.6538.95-1.10-2.82%67,08056.85%
BABA260116C000450002024-02-13 10:02AM EST45.0033.9034.0534.950.00-1022553.88%
BABA260116C000500002024-02-20 3:01PM EST50.0030.9030.6531.30-1.30-4.04%211,47851.63%
BABA260116C000550002024-02-20 10:43AM EST55.0027.1527.5528.10+0.40+1.50%4237750.20%
BABA260116C000600002024-02-20 3:25PM EST60.0024.8024.7025.25-1.40-5.34%62,36649.98%
BABA260116C000650002024-02-20 2:38PM EST65.0022.1022.0522.50-0.45-2.00%1251048.62%
BABA260116C000700002024-02-20 3:43PM EST70.0019.8519.8020.50-0.90-4.34%508,56048.81%
BABA260116C000750002024-02-20 3:12PM EST75.0017.6517.5517.95-0.85-4.59%174,51147.04%
BABA260116C000800002024-02-20 2:07PM EST80.0015.6015.6516.50-1.10-6.59%84,21247.66%
BABA260116C000850002024-02-20 1:52PM EST85.0014.0014.1016.50-1.65-10.54%777651.47%
BABA260116C000900002024-02-20 1:52PM EST90.0012.5012.4512.85-0.55-4.21%76,89145.78%
BABA260116C000950002024-02-20 3:18PM EST95.0011.2011.0511.55-0.72-6.04%1288945.61%
BABA260116C001000002024-02-20 3:53PM EST100.0010.209.9510.35-0.59-5.47%2356,17045.36%
BABA260116C001050002024-02-20 12:13PM EST105.008.958.759.30-0.65-6.77%121,03245.20%
BABA260116C001100002024-02-20 3:43PM EST110.008.147.858.20-0.81-9.05%754744.63%
BABA260116C001150002024-02-20 9:43AM EST115.007.336.807.50-0.67-8.38%2564544.86%
BABA260116C001200002024-02-20 1:27PM EST120.006.556.556.80-0.45-6.43%191,44644.88%
BABA260116C001250002024-02-20 3:44PM EST125.005.905.755.90-0.25-4.07%61,24044.10%
BABA260116C001300002024-02-20 12:26PM EST130.005.325.055.55-0.33-5.84%1159944.74%
BABA260116C001350002024-02-20 12:26PM EST135.004.804.605.15+0.01+0.21%238845.08%
BABA260116C001400002024-02-16 3:56PM EST140.004.674.304.700.00-1591,56245.12%
BABA260116C001450002024-02-20 9:55AM EST145.004.003.904.25+0.10+2.56%146845.01%
BABA260116C001500002024-02-20 3:28PM EST150.003.753.654.00-0.15-3.85%1303,73645.46%
BABA260116C001550002024-02-15 2:13PM EST155.003.553.203.800.00-2015545.98%
BABA260116C001600002024-02-20 2:30PM EST160.003.102.843.30-0.29-8.55%7431645.29%
BABA260116C001650002024-02-05 2:30PM EST165.003.302.522.980.00-327345.13%
BABA260116C001700002024-02-20 2:25PM EST170.002.882.392.82+0.01+0.35%241345.52%
BABA260116C001750002024-02-16 10:16AM EST175.002.422.252.61-0.28-10.37%616445.62%
BABA260116C001800002024-02-20 1:26PM EST180.002.252.102.40-0.12-5.06%493,79845.63%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA260116P000050002024-02-07 3:55PM EST5.000.050.000.250.00-84191.41%
BABA260116P000100002024-02-15 1:59PM EST10.000.110.110.190.00-16668.56%
BABA260116P000150002024-02-12 2:41PM EST15.000.330.060.500.00-23160.16%
BABA260116P000200002024-02-05 2:57PM EST20.000.500.180.640.00-825353.08%
BABA260116P000250002024-02-16 10:39AM EST25.000.630.510.950.00-17450.00%
BABA260116P000300002024-02-16 10:32AM EST30.001.210.861.350.00-129849.13%
BABA260116P000350002024-02-13 9:54AM EST35.001.801.521.960.00-543546.52%
BABA260116P000400002024-02-15 11:35AM EST40.002.472.262.55-0.07-2.76%101,16043.18%
BABA260116P000450002024-02-16 3:38PM EST45.003.423.203.55+0.08+2.40%130741.54%
BABA260116P000500002024-02-16 12:01PM EST50.004.404.454.750.00-232539.97%
BABA260116P000550002024-02-16 1:51PM EST55.006.055.306.250.00-232,21538.73%
BABA260116P000600002024-02-20 9:54AM EST60.008.007.858.05+0.35+4.58%522,22837.71%
BABA260116P000650002024-02-20 3:31PM EST65.009.859.8010.10+0.45+4.79%114,03336.69%
BABA260116P000700002024-02-20 2:28PM EST70.0011.9011.9512.40+0.11+0.93%176,59135.67%
BABA260116P000750002024-02-20 12:43PM EST75.0014.7014.5015.00+0.48+3.38%103,39434.79%
BABA260116P000800002024-02-20 2:49PM EST80.0017.6516.8517.80+0.25+1.44%112,54933.79%
BABA260116P000850002024-02-16 1:03PM EST85.0020.0019.9020.900.00-83,06732.94%
BABA260116P000900002024-02-20 2:45PM EST90.0024.0023.1024.20+0.57+2.43%726,27232.02%
BABA260116P000950002024-02-07 9:36AM EST95.0025.5027.0527.700.00-110031.04%
BABA260116P001000002024-02-12 3:27PM EST100.0031.2930.6531.450.00-363330.16%
BABA260116P001050002024-02-13 9:36AM EST105.0035.4733.9035.450.00-118329.46%
BABA260116P001100002024-02-13 10:14AM EST110.0039.8538.5539.650.00-443528.86%
BABA260116P001150002024-02-02 10:44AM EST115.0044.7542.4543.950.00-5016128.09%
BABA260116P001200002024-02-16 2:56PM EST120.0046.7547.5048.150.00-17226.17%
BABA260116P001250002024-01-22 10:32AM EST125.0057.4052.0052.800.00-323025.71%
BABA260116P001300002024-01-19 2:15PM EST130.0060.3755.9056.850.00-38914.84%
BABA260116P001350002024-01-18 10:44AM EST135.0066.2260.4562.050.00-8821.61%
BABA260116P001400002024-02-15 3:05PM EST140.0066.3165.9068.050.00-1131.08%
BABA260116P001450002024-02-20 10:06AM EST145.0072.6570.7073.10+1.65+2.32%1032.56%
BABA260116P001500002024-01-25 3:21PM EST150.0076.0075.5578.000.00-1033.11%
BABA260116P001550002023-10-31 9:23AM EST155.0072.950.000.000.00-400.00%
BABA260116P001600002024-01-25 3:15PM EST160.0086.0085.5088.300.00-1037.00%
BABA260116P001650002023-10-27 9:00AM EST165.0081.5085.9088.100.00-300.00%
BABA260116P001700002024-02-05 3:06PM EST170.0095.1095.2598.450.00--039.84%
BABA260116P001750002024-02-12 10:00AM EST175.00101.3099.50104.500.00-1045.90%
BABA260116P001800002024-02-16 9:36AM EST180.00105.20105.20107.700.00-1036.82%