Mercado fechará em 3 h 14 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
105,02-0,43 (-0,41%)
A partir de 10:45AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara10 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230210C000450002023-01-27 1:24PM EST45.0073.9059.4560.000.00-110.00%
BABA230210C000550002023-01-11 1:05PM EST55.0059.5549.4550.300.00--1324.61%
BABA230210C000600002023-01-25 3:32PM EST60.0060.4144.4545.100.00--19236.72%
BABA230210C000650002023-02-06 10:29AM EST65.0038.6039.4540.150.00-131220.31%
BABA230210C000700002023-02-02 10:06AM EST70.0039.4234.6035.000.00-2370.00%
BABA230210C000750002023-02-06 9:40AM EST75.0028.9929.5030.200.00-1429170.31%
BABA230210C000760002023-02-02 9:32AM EST76.0035.8228.5029.300.00-113178.13%
BABA230210C000770002023-02-07 10:04AM EST77.0028.0627.5028.05-1.94-6.47%210122.66%
BABA230210C000780002023-02-07 9:49AM EST78.0027.7126.5026.95-2.95-9.62%1100.00%
BABA230210C000790002023-02-07 9:39AM EST79.0027.5425.4526.00+2.34+9.29%130.00%
BABA230210C000800002023-02-03 10:16AM EST80.0027.3424.5525.100.00-472124.61%
BABA230210C000810002023-02-07 9:47AM EST81.0024.3023.5024.05-1.75-6.72%174104.69%
BABA230210C000820002023-02-07 9:47AM EST82.0023.4522.6022.85-0.07-0.30%7760.00%
BABA230210C000830002023-02-07 10:11AM EST83.0021.6521.5022.05+0.53+2.51%101896.09%
BABA230210C000840002023-02-06 10:04AM EST84.0020.1520.6020.900.00-790.00%
BABA230210C000850002023-02-07 9:59AM EST85.0019.9019.7019.95-0.79-3.82%20420.00%
BABA230210C000860002023-02-07 9:59AM EST86.0018.9118.6518.85-14.21-42.90%1370.00%
BABA230210C000870002023-02-07 10:04AM EST87.0017.9317.5517.85-0.57-3.08%27370.00%
BABA230210C000880002023-02-07 10:01AM EST88.0017.1016.5517.05-0.35-2.01%79274.22%
BABA230210C000890002023-02-07 10:12AM EST89.0015.8815.5515.80-4.13-20.64%4700.00%
BABA230210C000900002023-02-07 9:47AM EST90.0015.5514.5514.80+0.15+0.97%12870.00%
BABA230210C000910002023-02-06 1:01PM EST91.0014.3013.5013.800.00-2230.00%
BABA230210C000920002023-02-06 10:00AM EST92.0012.0012.5513.100.00-28267.19%
BABA230210C000930002023-02-03 10:03AM EST93.0011.7311.5511.90-1.92-14.07%13980.00%
BABA230210C000940002023-02-03 3:55PM EST94.0012.3510.5510.850.00-13480.00%
BABA230210C000950002023-02-07 9:36AM EST95.0010.659.659.85+0.10+0.95%6570.00%
BABA230210C000960002023-02-07 10:29AM EST96.008.808.609.00-1.10-11.11%9790.00%
BABA230210C000970002023-02-06 11:06AM EST97.008.857.658.050.00-104537.11%
BABA230210C000980002023-02-07 10:11AM EST98.006.976.707.00+0.08+1.16%31140.00%
BABA230210C000990002023-02-06 12:28PM EST99.006.805.806.150.00-52038.48%
BABA230210C001000002023-02-07 10:29AM EST100.005.155.005.25-0.91-15.02%7153938.77%
BABA230210C001010002023-02-07 9:40AM EST101.005.264.304.50-0.06-1.13%79142.48%
BABA230210C001020002023-02-07 9:49AM EST102.004.003.553.75-1.00-20.00%7019243.12%
BABA230210C001030002023-02-07 9:59AM EST103.003.152.913.10-0.72-18.60%1125744.29%
BABA230210C001040002023-02-07 10:30AM EST104.002.442.392.51-0.82-25.15%16060744.87%
BABA230210C001050002023-02-07 10:27AM EST105.001.941.922.06-0.78-28.68%9681,21646.73%
BABA230210C001060002023-02-07 10:29AM EST106.001.561.531.62-0.64-29.09%60290447.07%
BABA230210C001070002023-02-07 10:30AM EST107.001.251.241.31-0.59-32.07%5431,34548.73%
BABA230210C001080002023-02-07 10:30AM EST108.001.030.951.03-0.46-30.87%1,1332,88849.61%
BABA230210C001090002023-02-07 10:24AM EST109.000.900.740.84-0.31-25.62%3411,79650.10%
BABA230210C001100002023-02-07 10:30AM EST110.000.640.610.68-0.34-34.69%3,0625,70552.10%
BABA230210C001110002023-02-07 10:28AM EST111.000.500.490.54-0.28-35.90%5111,20253.52%
BABA230210C001120002023-02-07 10:27AM EST112.000.460.380.46-0.14-23.33%1061,82455.27%
BABA230210C001130002023-02-07 10:25AM EST113.000.370.320.34-0.14-27.45%1102,10856.35%
BABA230210C001140002023-02-07 10:23AM EST114.000.310.260.28-0.08-20.51%571,78857.91%
BABA230210C001150002023-02-07 10:28AM EST115.000.210.210.22-0.15-41.67%5642,29359.18%
BABA230210C001160002023-02-07 10:25AM EST116.000.210.170.20-0.09-30.00%20753161.33%
BABA230210C001170002023-02-07 10:23AM EST117.000.170.140.16-0.07-29.17%432,81462.50%
BABA230210C001180002023-02-07 10:19AM EST118.000.140.140.15-0.05-26.32%11467366.02%
BABA230210C001190002023-02-07 10:26AM EST119.000.110.100.11-0.06-35.29%2062265.63%
BABA230210C001200002023-02-07 10:21AM EST120.000.100.090.10-0.05-33.33%5206,70467.97%
BABA230210C001210002023-02-07 10:25AM EST121.000.080.070.08-0.06-42.86%2861,10768.75%
BABA230210C001220002023-02-07 9:45AM EST122.000.100.060.080.00-3177871.29%
BABA230210C001230002023-02-07 10:22AM EST123.000.070.050.06-0.03-30.00%2862971.88%
BABA230210C001240002023-02-06 2:54PM EST124.000.070.050.060.00-12459775.00%
BABA230210C001250002023-02-07 10:26AM EST125.000.030.030.05-0.04-57.14%741,04174.61%
BABA230210C001260002023-02-06 2:38PM EST126.000.050.030.040.00-21935476.17%
BABA230210C001270002023-02-07 9:57AM EST127.000.030.020.04-0.03-50.00%551977.34%
BABA230210C001280002023-02-06 12:53PM EST128.000.040.020.03-0.02-33.33%114078.13%
BABA230210C001290002023-02-06 2:54PM EST129.000.040.020.030.00-2513681.25%
BABA230210C001300002023-02-07 9:52AM EST130.000.020.010.03-0.01-33.33%72,55581.25%
BABA230210C001310002023-02-06 11:31AM EST131.000.040.000.030.00-13826281.25%
BABA230210C001320002023-02-06 3:47PM EST132.000.030.000.030.00-1812684.38%
BABA230210C001330002023-02-03 3:40PM EST133.000.060.000.030.00-314885.94%
BABA230210C001340002023-02-06 1:51PM EST134.000.020.010.030.00-32733391.41%
BABA230210C001350002023-02-06 3:58PM EST135.000.010.010.020.00-401,08690.63%
BABA230210C001360002023-02-06 3:12PM EST136.000.010.000.030.00-610193.75%
BABA230210C001370002023-02-06 10:46AM EST137.000.020.010.030.00-222798.44%
BABA230210C001380002023-02-03 12:42PM EST138.000.070.000.030.00-113498.44%
BABA230210C001390002023-02-06 10:06AM EST139.000.020.000.030.00-454456100.00%
BABA230210C001400002023-02-07 10:02AM EST140.000.020.010.02+0.01+100.00%1732103.13%
BABA230210C001410002023-02-03 3:42PM EST141.000.030.000.030.00-26104.69%
BABA230210C001420002023-01-31 11:23AM EST142.000.080.000.030.00--3107.81%
BABA230210C001430002023-02-03 9:30AM EST143.000.080.000.030.00-13109.38%
BABA230210C001440002023-02-03 9:52AM EST144.000.040.000.030.00-43143110.94%
BABA230210C001450002023-02-06 1:47PM EST145.000.010.000.030.00-1200114.06%
BABA230210C001500002023-02-06 3:41PM EST150.000.030.000.030.00-71,300123.44%
BABA230210C001550002023-02-03 1:58PM EST155.000.010.000.030.00-105385134.38%
BABA230210C001600002023-02-03 2:40PM EST160.000.010.000.030.00-1241143.75%
BABA230210C001650002023-01-30 9:33AM EST165.000.030.000.030.00-1123153.13%
BABA230210C001700002023-01-26 9:30AM EST170.000.040.000.010.00-121146.88%
Opções de vendapara10 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230210P000500002023-01-18 3:59PM EST50.000.060.000.170.00--1308.59%
BABA230210P000600002023-01-13 1:12PM EST60.000.030.000.030.00-515195.31%
BABA230210P000650002023-01-13 3:55PM EST65.000.030.000.030.00-814168.75%
BABA230210P000700002023-02-03 11:15AM EST70.000.010.000.030.00-221145.31%
BABA230210P000750002023-02-03 11:16AM EST75.000.020.000.020.00-152117.19%
BABA230210P000760002023-01-30 11:00AM EST76.000.010.000.030.00-2245117.19%
BABA230210P000770002023-01-17 12:51PM EST77.000.040.000.030.00-4020114.06%
BABA230210P000780002023-02-06 10:03AM EST78.000.020.000.030.00-544109.38%
BABA230210P000790002023-01-18 9:45AM EST79.000.050.000.030.00-1510104.69%
BABA230210P000800002023-02-01 10:18AM EST80.000.030.000.030.00-262100.00%
BABA230210P000810002023-01-20 9:50AM EST81.000.030.000.030.00-125196.88%
BABA230210P000820002023-01-31 9:34AM EST82.000.120.000.030.00-11692.19%
BABA230210P000830002023-01-03 2:12PM EST83.002.950.000.120.00-44105.08%
BABA230210P000840002023-02-06 9:43AM EST84.000.030.000.030.00-123284.38%
BABA230210P000850002023-02-06 2:45PM EST85.000.020.000.030.00-1118079.69%
BABA230210P000860002023-02-06 11:10AM EST86.000.020.000.030.00-36528176.56%
BABA230210P000870002023-02-06 10:02AM EST87.000.030.000.030.00-381,19171.88%
BABA230210P000880002023-02-07 10:29AM EST88.000.030.000.03+0.01+50.00%550968.75%
BABA230210P000890002023-02-07 9:55AM EST89.000.020.000.030.00-3141264.06%
BABA230210P000900002023-02-07 10:30AM EST90.000.010.010.02-0.02-66.67%2732,45260.94%
BABA230210P000910002023-02-07 10:20AM EST91.000.010.010.02-0.03-75.00%10146056.25%
BABA230210P000920002023-02-07 9:38AM EST92.000.030.010.03-0.01-25.00%13052354.69%
BABA230210P000930002023-02-07 10:24AM EST93.000.030.020.03-0.02-40.00%90843152.34%
BABA230210P000940002023-02-07 10:30AM EST94.000.040.030.04-0.04-50.00%1268150.78%
BABA230210P000950002023-02-07 10:21AM EST95.000.060.050.06-0.04-40.00%2132,85150.00%
BABA230210P000960002023-02-07 10:20AM EST96.000.070.070.09-0.08-53.33%15099549.81%
BABA230210P000970002023-02-07 10:14AM EST97.000.130.110.13-0.08-38.10%8456148.54%
BABA230210P000980002023-02-07 10:25AM EST98.000.190.190.22-0.11-36.67%15185249.41%
BABA230210P000990002023-02-07 10:20AM EST99.000.240.290.34-0.15-38.46%5589649.71%
BABA230210P001000002023-02-07 10:28AM EST100.000.490.440.49-0.05-9.26%7623,12349.51%
BABA230210P001010002023-02-07 10:24AM EST101.000.620.650.72-0.11-15.07%721,06850.24%
BABA230210P001020002023-02-07 10:26AM EST102.000.870.911.00-0.12-12.12%1511,14150.59%
BABA230210P001030002023-02-07 10:27AM EST103.001.311.271.38-0.01-0.76%1892,58750.39%
BABA230210P001040002023-02-07 10:30AM EST104.001.731.731.79+0.06+3.59%6821,09351.17%
BABA230210P001050002023-02-07 10:28AM EST105.002.162.202.35+0.03+1.41%1,2663,52652.10%
BABA230210P001060002023-02-07 10:30AM EST106.002.972.822.96+0.31+11.65%5191,40953.76%
BABA230210P001070002023-02-07 10:22AM EST107.003.303.453.700.00-8982355.57%
BABA230210P001080002023-02-07 10:20AM EST108.003.954.154.35+0.13+3.40%15981955.76%
BABA230210P001090002023-02-06 3:38PM EST109.004.564.955.250.00-331,01059.28%
BABA230210P001100002023-02-07 9:47AM EST110.005.915.906.10+0.72+13.87%241,05363.33%
BABA230210P001110002023-02-07 9:39AM EST111.006.006.657.00-0.02-0.33%558764.50%
BABA230210P001120002023-02-06 2:31PM EST112.006.867.607.900.00-4335168.02%
BABA230210P001130002023-02-07 10:25AM EST113.008.408.508.80+0.35+4.35%332170.17%
BABA230210P001140002023-02-07 9:32AM EST114.007.429.509.75-1.53-17.09%234674.61%
BABA230210P001150002023-02-07 10:06AM EST115.0010.5010.4010.65+0.51+5.11%1142775.68%
BABA230210P001160002023-02-06 2:42PM EST116.0010.7111.3511.650.00-3228679.49%
BABA230210P001170002023-02-07 10:06AM EST117.0012.2012.3012.60-1.12-8.41%219781.84%
BABA230210P001180002023-02-06 9:47AM EST118.0014.1513.1513.600.00-237682.62%
BABA230210P001190002023-02-07 9:39AM EST119.0012.8914.2514.65-0.75-5.50%168890.92%
BABA230210P001200002023-02-07 10:06AM EST120.0015.0015.2015.60+0.32+2.18%283392.58%
BABA230210P001210002023-02-06 3:48PM EST121.0015.6216.1516.550.00-61093.85%
BABA230210P001220002023-02-07 9:39AM EST122.0015.7617.0517.60-0.64-3.90%133096.29%
BABA230210P001230002023-02-01 11:22AM EST123.0012.2918.0018.600.00-218898.63%
BABA230210P001240002023-02-07 9:47AM EST124.0018.5519.0019.45+0.58+3.23%46196.88%
BABA230210P001250002023-02-06 11:43AM EST125.0019.6519.9020.450.00-32596.09%
BABA230210P001260002023-02-01 9:49AM EST126.0013.5120.9521.600.00-55108.01%
BABA230210P001270002023-02-07 10:04AM EST127.0022.2522.1522.50+12.65+131.77%213115.43%
BABA230210P001300002023-02-03 12:22PM EST130.0023.0824.9025.550.00-10117.87%
BABA230210P001340002023-02-02 9:57AM EST134.0024.2028.8529.600.00--0130.86%
BABA230210P001350002023-01-30 10:51AM EST135.0023.5330.2030.600.00-21149.02%
BABA230210P001400002023-01-30 9:35AM EST140.0028.0534.8035.600.00-10146.68%
BABA230210P001450002023-01-25 9:44AM EST145.0025.7339.8540.550.00-20160.94%