Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
123,23-7,80 (-5,95%)
No fechamento: 04:01PM EST
122,50 -0,73 (-0,59%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220128C000800002022-01-06 9:47AM EST80.0047.0041.3544.850.00-220265.23%
BABA220128C000850002021-12-20 3:47PM EST85.0031.8036.3540.200.00--1121.09%
BABA220128C000900002021-12-30 10:38AM EST90.0030.8031.8035.350.00-27143.36%
BABA220128C000950002022-01-21 2:44PM EST95.0029.2226.8530.15-5.39-15.57%62116.80%
BABA220128C001000002022-01-21 2:58PM EST100.0023.8022.4024.40-9.22-27.92%3410489.26%
BABA220128C001050002022-01-21 3:07PM EST105.0018.2517.4019.80-6.46-26.14%1283.98%
BABA220128C001100002022-01-21 3:38PM EST110.0013.8813.7514.45-10.66-43.44%8911181.93%
BABA220128C001110002022-01-21 3:26PM EST111.0012.6512.8513.55-6.45-33.77%651680.18%
BABA220128C001120002022-01-21 2:44PM EST112.0012.8612.0012.65-10.74-45.51%196478.81%
BABA220128C001130002022-01-11 10:44AM EST113.0021.2911.1511.750.00-21277.05%
BABA220128C001140002022-01-21 2:32PM EST114.0010.9010.3010.90-12.62-53.66%11875.54%
BABA220128C001150002022-01-21 3:42PM EST115.0010.009.5010.05-8.90-47.09%18214674.17%
BABA220128C001160002022-01-21 3:37PM EST116.008.758.809.25-6.60-43.00%5433373.93%
BABA220128C001170002022-01-21 3:36PM EST117.008.018.058.40-9.44-54.10%349472.17%
BABA220128C001180002022-01-21 3:49PM EST118.007.607.307.70-9.24-54.87%8345571.34%
BABA220128C001190002022-01-21 3:28PM EST119.006.206.556.90-6.42-50.87%18033269.14%
BABA220128C001200002022-01-21 3:59PM EST120.006.105.906.20-5.90-49.17%50930168.21%
BABA220128C001210002022-01-21 3:10PM EST121.005.125.205.55-6.13-54.49%23917966.70%
BABA220128C001220002022-01-21 3:59PM EST122.004.734.554.85-5.62-54.30%27016764.67%
BABA220128C001230002022-01-21 3:59PM EST123.004.254.004.25-5.07-54.40%50321963.67%
BABA220128C001240002022-01-21 3:59PM EST124.003.603.453.70-4.94-57.85%67935562.45%
BABA220128C001250002022-01-21 3:59PM EST125.003.083.003.15-4.68-60.31%1,33450461.38%
BABA220128C001260002022-01-21 3:58PM EST126.002.672.532.70-4.56-63.07%1,09027560.30%
BABA220128C001270002022-01-21 3:59PM EST127.002.262.142.27-4.15-64.74%1,20229359.33%
BABA220128C001280002022-01-21 3:59PM EST128.001.901.791.90-3.85-66.96%1,73658858.50%
BABA220128C001290002022-01-21 3:59PM EST129.001.591.491.62-3.76-70.28%46157358.25%
BABA220128C001300002022-01-21 3:59PM EST130.001.291.261.30-3.56-73.40%4,4192,75457.57%
BABA220128C001310002022-01-21 3:56PM EST131.001.051.011.10-3.10-74.70%74361657.23%
BABA220128C001320002022-01-21 3:57PM EST132.000.910.830.93-2.86-75.86%55344957.28%
BABA220128C001330002022-01-21 3:58PM EST133.000.740.680.77-2.58-77.71%1,01670357.23%
BABA220128C001340002022-01-21 3:54PM EST134.000.600.550.63-2.31-79.38%44395257.08%
BABA220128C001350002022-01-21 3:59PM EST135.000.520.470.51-2.04-79.69%4,0062,00657.37%
BABA220128C001360002022-01-21 3:59PM EST136.000.410.370.44-1.84-81.78%81651057.62%
BABA220128C001370002022-01-21 3:59PM EST137.000.340.300.36-1.58-82.29%1,1401,24557.81%
BABA220128C001380002022-01-21 3:59PM EST138.000.290.250.30-1.37-82.53%4481,18358.20%
BABA220128C001390002022-01-21 3:56PM EST139.000.230.210.26-1.15-83.33%73270458.98%
BABA220128C001400002022-01-21 3:58PM EST140.000.210.170.22-1.04-83.20%2,1073,93459.47%
BABA220128C001410002022-01-21 3:55PM EST141.000.170.150.19-0.90-84.11%1,52545960.45%
BABA220128C001420002022-01-21 3:57PM EST142.000.150.120.15-0.77-83.70%16845960.35%
BABA220128C001430002022-01-21 3:52PM EST143.000.140.110.15-0.62-81.58%33880962.31%
BABA220128C001440002022-01-21 3:52PM EST144.000.120.110.13-0.48-80.00%29577663.87%
BABA220128C001450002022-01-21 3:52PM EST145.000.100.080.09-0.46-82.14%8242,25062.70%
BABA220128C001460002022-01-21 3:40PM EST146.000.090.070.14-0.39-81.25%15070866.99%
BABA220128C001470002022-01-21 3:49PM EST147.000.070.060.10-0.30-81.08%28942566.41%
BABA220128C001480002022-01-21 3:32PM EST148.000.080.050.09-0.29-78.38%13822167.19%
BABA220128C001490002022-01-21 3:54PM EST149.000.060.050.11-0.22-78.57%139470.70%
BABA220128C001500002022-01-21 3:55PM EST150.000.070.050.08-0.20-74.07%9413,17370.70%
BABA220128C001525002022-01-21 3:56PM EST152.500.050.030.08-0.13-72.22%36932273.83%
BABA220128C001550002022-01-21 3:56PM EST155.000.030.030.05-0.09-75.00%2941,14575.39%
BABA220128C001600002022-01-21 3:12PM EST160.000.040.020.04-0.02-33.33%9465581.64%
BABA220128C001650002022-01-21 3:59PM EST165.000.030.010.03-0.01-25.00%721,02385.94%
BABA220128C001700002022-01-21 12:39PM EST170.000.020.020.030.00-531896.09%
BABA220128C001750002022-01-21 3:06PM EST175.000.030.020.03+0.02+200.00%6339103.91%
BABA220128C001800002022-01-21 11:50AM EST180.000.010.010.02-0.01-50.00%18242104.69%
BABA220128C001850002022-01-21 9:44AM EST185.000.020.010.030.00-3105115.63%
BABA220128C001900002022-01-21 11:58AM EST190.000.020.000.03+0.01+100.00%206528118.75%
BABA220128C001950002022-01-21 11:04AM EST195.000.010.010.020.00-7286125.00%
BABA220128C002000002022-01-20 11:26AM EST200.000.010.000.010.00-2366118.75%
Opções de vendapara28 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220128P000800002022-01-21 3:59PM EST80.000.020.010.04+0.01+100.00%1,146914129.69%
BABA220128P000850002022-01-21 3:56PM EST85.000.050.030.06+0.02+66.67%107396121.09%
BABA220128P000900002022-01-21 3:40PM EST90.000.080.070.08+0.06+300.00%301677111.72%
BABA220128P000950002022-01-21 3:50PM EST95.000.120.090.14+0.08+200.00%541484100.78%
BABA220128P001000002022-01-21 3:56PM EST100.000.250.230.25+0.19+316.67%51566995.12%
BABA220128P001010002022-01-21 3:29PM EST101.000.280.250.28+0.22+366.67%17942593.16%
BABA220128P001020002022-01-21 3:58PM EST102.000.330.300.34+0.25+312.50%808892.97%
BABA220128P001030002022-01-21 3:05PM EST103.000.270.350.38+0.11+68.75%391891.60%
BABA220128P001040002022-01-21 3:30PM EST104.000.390.390.43+0.30+333.33%147690.04%
BABA220128P001050002022-01-21 3:55PM EST105.000.460.440.49+0.37+411.11%32754688.67%
BABA220128P001060002022-01-21 3:54PM EST106.000.480.500.55+0.37+336.36%15926087.21%
BABA220128P001070002022-01-21 3:48PM EST107.000.530.540.62+0.40+307.69%17016585.25%
BABA220128P001080002022-01-21 3:55PM EST108.000.620.630.70+0.48+342.86%9561,47184.13%
BABA220128P001090002022-01-21 3:44PM EST109.000.650.700.78+0.51+364.29%507182.32%
BABA220128P001100002022-01-21 3:56PM EST110.000.840.810.88+0.62+281.82%9541,15381.15%
BABA220128P001110002022-01-21 3:51PM EST111.000.870.900.99+0.64+278.26%11110379.49%
BABA220128P001120002022-01-21 3:56PM EST112.001.031.011.11+0.77+296.15%22215977.88%
BABA220128P001130002022-01-21 3:56PM EST113.001.171.161.24+0.84+254.55%73476076.56%
BABA220128P001140002022-01-21 3:59PM EST114.001.351.281.40+1.01+297.06%18543174.85%
BABA220128P001150002022-01-21 3:59PM EST115.001.501.511.58+1.07+248.84%1,06376574.17%
BABA220128P001160002022-01-21 3:59PM EST116.001.691.651.76+1.23+267.39%42125772.12%
BABA220128P001170002022-01-21 3:59PM EST117.001.851.851.99+1.36+277.55%33224570.73%
BABA220128P001180002022-01-21 3:59PM EST118.002.122.082.24+1.44+211.76%7551,21069.34%
BABA220128P001190002022-01-21 3:59PM EST119.002.312.382.51+1.51+188.75%45077468.26%
BABA220128P001200002022-01-21 3:59PM EST120.002.712.642.78+1.80+197.80%1,6491,43066.36%
BABA220128P001210002022-01-21 3:55PM EST121.003.042.973.15+1.96+181.48%22649065.33%
BABA220128P001220002022-01-21 3:58PM EST122.003.423.303.50+2.20+180.33%84844563.55%
BABA220128P001230002022-01-21 3:58PM EST123.003.803.753.95+2.39+169.50%74134362.96%
BABA220128P001240002022-01-21 3:59PM EST124.004.154.154.40+2.49+150.00%88672661.35%
BABA220128P001250002022-01-21 3:59PM EST125.004.754.754.90+2.86+151.32%1,42189861.08%
BABA220128P001260002022-01-21 3:53PM EST126.005.205.155.45+3.00+136.36%99218258.91%
BABA220128P001270002022-01-21 3:59PM EST127.005.765.756.05+3.33+137.04%58361558.06%
BABA220128P001280002022-01-21 3:56PM EST128.006.596.406.75+3.77+133.69%4751,01557.81%
BABA220128P001290002022-01-21 3:56PM EST129.007.207.057.45+3.98+123.60%42556356.84%
BABA220128P001300002022-01-21 3:59PM EST130.007.987.808.15+4.28+115.68%50081356.06%
BABA220128P001310002022-01-21 3:32PM EST131.008.708.509.10+4.46+105.19%14841956.67%
BABA220128P001320002022-01-21 3:46PM EST132.009.539.309.90+4.83+102.77%2481,06956.10%
BABA220128P001330002022-01-21 3:13PM EST133.0010.8010.1510.80+5.60+107.69%80357856.74%
BABA220128P001340002022-01-21 3:51PM EST134.0011.0211.0011.60+5.19+89.02%8382655.27%
BABA220128P001350002022-01-21 3:44PM EST135.0011.7011.9012.55+5.25+81.40%33586956.25%
BABA220128P001360002022-01-21 2:26PM EST136.0012.3812.6513.65+5.13+70.76%3616556.74%
BABA220128P001370002022-01-21 3:41PM EST137.0014.1013.0514.90+7.25+105.84%4826651.95%
BABA220128P001380002022-01-21 3:22PM EST138.0015.2014.3015.75+7.00+85.37%247557.32%
BABA220128P001390002022-01-21 2:45PM EST139.0015.2014.9016.85+7.65+101.32%2011550.59%
BABA220128P001400002022-01-21 3:58PM EST140.0016.8915.8518.05+7.14+73.23%14125558.59%
BABA220128P001410002022-01-20 3:59PM EST141.0011.0016.7519.200.00-302262.70%
BABA220128P001420002022-01-19 10:09AM EST142.0012.7716.7519.850.00-33398.10%
BABA220128P001430002022-01-18 9:44AM EST143.0016.7517.8018.350.00--00.00%
BABA220128P001440002022-01-21 12:20PM EST144.0019.2518.9522.15+7.94+70.20%29112.79%
BABA220128P001450002022-01-21 3:19PM EST145.0021.9619.7022.95+9.38+74.56%18123110.55%
BABA220128P001460002022-01-20 11:46AM EST146.0013.0220.7024.450.00-13127.05%
BABA220128P001480002022-01-20 10:22AM EST148.0015.4022.0026.650.00-19138.57%
BABA220128P001490002022-01-18 12:11AM EST149.0018.4523.9527.000.00--1124.32%
BABA220128P001500002022-01-21 3:58PM EST150.0026.6526.0027.75+8.65+48.06%16425675.78%
BABA220128P001525002022-01-20 3:21PM EST152.5020.9127.1527.600.00--00.00%
BABA220128P001550002022-01-21 3:44PM EST155.0031.2629.6532.90+8.36+36.51%236138.38%
BABA220128P001600002022-01-21 11:06AM EST160.0033.6034.6538.35+1.67+5.23%169166.02%
BABA220128P001650002022-01-21 1:09PM EST165.0039.8339.8043.65+4.41+12.45%326188.13%
BABA220128P001700002022-01-21 2:18PM EST170.0045.4245.6048.05+7.84+20.86%1218105.08%
BABA220128P001750002022-01-20 11:26AM EST175.0041.9349.5553.400.00-318205.27%
BABA220128P001800002022-01-21 9:50AM EST180.0052.3054.3057.85+0.89+1.73%14196.39%
BABA220128P001850002021-12-31 10:27AM EST185.0066.2059.3563.400.00-21227.59%
BABA220128P001900002022-01-21 3:25PM EST190.0067.3064.4567.90+11.02+19.58%110218.75%
BABA220128P001950002022-01-21 10:27AM EST195.0069.1369.6073.75+11.13+19.19%12260.21%
BABA220128P002000002022-01-20 9:50AM EST200.0066.7574.9078.500.00-116261.43%