BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230609C000300002023-05-09 10:45AM EDT30.0051.9056.1556.450.00--1678.13%
BABA230609C000400002023-05-30 1:38PM EDT40.0038.4245.9046.350.00-11527.34%
BABA230609C000450002023-05-18 9:35AM EDT45.0042.0040.9041.350.00-816453.91%
BABA230609C000500002023-06-06 3:52PM EDT50.0036.7235.7536.400.00-10402.73%
BABA230609C000550002023-05-31 12:52PM EDT55.0023.6530.9031.350.00--1328.13%
BABA230609C000600002023-05-26 12:05PM EDT60.0021.1525.9026.350.00-99272.66%
BABA230609C000620002023-06-02 10:20AM EDT62.0023.3523.9524.300.00-22239.45%
BABA230609C000650002023-06-02 10:38AM EDT65.0020.3321.0021.300.00-1510143.75%
BABA230609C000670002023-06-02 11:31AM EDT67.0018.1518.9519.250.00-1616178.52%
BABA230609C000690002023-06-06 2:03PM EDT69.0017.6516.9517.250.00-112160.55%
BABA230609C000700002023-06-08 11:29AM EDT70.0016.8516.0016.25+0.14+0.84%1036151.56%
BABA230609C000710002023-06-02 9:41AM EDT71.0014.0014.9515.250.00-213142.97%
BABA230609C000720002023-06-08 3:12PM EDT72.0014.4213.9514.25+0.44+3.15%126133.98%
BABA230609C000730002023-06-05 10:47AM EDT73.0011.2012.9513.250.00-129125.39%
BABA230609C000740002023-06-08 12:50PM EDT74.0012.6311.9512.25+0.40+3.27%164116.80%
BABA230609C000750002023-06-08 10:41AM EDT75.0011.7010.9511.25+1.25+11.96%21302108.20%
BABA230609C000760002023-06-08 12:35PM EDT76.0010.559.9510.25+1.00+10.47%86299.61%
BABA230609C000770002023-06-07 11:16AM EDT77.008.969.009.250.00-332191.02%
BABA230609C000780002023-06-08 3:38PM EDT78.008.248.008.25+0.86+11.65%101,03182.42%
BABA230609C000790002023-06-08 3:41PM EDT79.007.106.957.20+0.70+10.94%4544565.63%
BABA230609C000800002023-06-08 3:57PM EDT80.006.006.006.30+0.50+9.09%782,14271.29%
BABA230609C000810002023-06-08 3:38PM EDT81.005.264.955.30+0.71+15.60%6990461.91%
BABA230609C000820002023-06-08 3:51PM EDT82.004.103.954.25+0.68+19.88%891,23947.66%
BABA230609C000830002023-06-08 3:51PM EDT83.003.133.003.30+0.46+17.23%52487842.87%
BABA230609C000840002023-06-08 3:50PM EDT84.002.262.172.30+0.36+18.95%6701,61732.81%
BABA230609C000850002023-06-08 3:59PM EDT85.001.451.391.48+0.15+11.54%3,5336,20230.96%
BABA230609C000860002023-06-08 3:59PM EDT86.000.840.800.87+0.01+1.20%5,6213,52631.40%
BABA230609C000870002023-06-08 3:59PM EDT87.000.450.430.45-0.08-15.09%8,8754,04831.64%
BABA230609C000880002023-06-08 3:59PM EDT88.000.240.230.24-0.10-29.41%17,6227,91333.89%
BABA230609C000890002023-06-08 3:59PM EDT89.000.140.120.14-0.08-36.36%10,0105,88137.31%
BABA230609C000900002023-06-08 3:59PM EDT90.000.070.070.09-0.08-53.33%15,70513,14041.21%
BABA230609C000910002023-06-08 3:58PM EDT91.000.050.040.08-0.05-50.00%8,2137,67847.66%
BABA230609C000920002023-06-08 3:57PM EDT92.000.030.030.04-0.04-57.14%1,0643,21448.05%
BABA230609C000930002023-06-08 3:55PM EDT93.000.020.010.03-0.03-60.00%1,1002,62851.95%
BABA230609C000940002023-06-08 3:44PM EDT94.000.020.010.02-0.02-50.00%5352,03852.34%
BABA230609C000950002023-06-08 3:53PM EDT95.000.020.010.020.00-1,1115,99857.81%
BABA230609C000960002023-06-08 3:58PM EDT96.000.010.000.02-0.01-50.00%611,27060.16%
BABA230609C000970002023-06-08 3:51PM EDT97.000.010.000.02-0.01-50.00%6052265.63%
BABA230609C000980002023-06-08 2:13PM EDT98.000.010.000.020.00-141,24070.31%
BABA230609C000990002023-06-08 2:20PM EDT99.000.010.000.02-0.02-66.67%1372575.00%
BABA230609C001000002023-06-08 3:38PM EDT100.000.010.000.010.00-2414,02075.00%
BABA230609C001010002023-06-07 2:06PM EDT101.000.010.000.030.00-271188.28%
BABA230609C001020002023-06-07 2:05PM EDT102.000.010.000.040.00-130296.88%
BABA230609C001030002023-06-08 3:58PM EDT103.000.020.000.03-0.01-33.33%10587698.44%
BABA230609C001050002023-06-08 10:33AM EDT105.000.020.000.01+0.01+100.00%23,17193.75%
BABA230609C001100002023-06-08 3:54PM EDT110.000.020.000.04+0.01+100.00%9535132.81%
BABA230609C001150002023-06-06 3:06PM EDT115.000.020.000.010.00-10940131.25%
BABA230609C001200002023-06-07 2:23PM EDT120.000.010.000.010.00-3245150.00%
BABA230609C001250002023-06-08 1:14PM EDT125.000.010.000.010.00-1551168.75%
BABA230609C001300002023-06-01 2:01PM EDT130.000.020.000.010.00-32143181.25%
BABA230609C001350002023-06-02 3:38PM EDT135.000.010.000.010.00-1224196.88%
BABA230609C001400002023-05-17 1:24PM EDT140.000.050.000.010.00--51212.50%
BABA230609C001450002023-06-01 9:34AM EDT145.000.500.000.030.00-18250.00%
BABA230609C001500002023-06-05 3:24PM EDT150.000.040.000.030.00-152265.63%
BABA230609C001550002023-05-16 1:41PM EDT155.000.080.000.030.00-412278.13%
BABA230609C001650002023-05-18 11:10AM EDT165.000.010.000.030.00-2537303.13%
BABA230609C001700002023-06-08 12:48PM EDT170.000.010.000.020.00-12306.25%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230609P000250002023-06-06 11:23AM EDT25.000.010.000.010.00-4090537.50%
BABA230609P000350002023-06-08 9:33AM EDT35.000.010.000.010.00-11393.75%
BABA230609P000400002023-06-02 3:32PM EDT40.000.030.000.010.00-14337.50%
BABA230609P000450002023-05-19 2:12PM EDT45.000.020.000.010.00-35287.50%
BABA230609P000500002023-05-23 1:38PM EDT50.000.030.000.000.00--250.00%
BABA230609P000550002023-05-02 1:46PM EDT55.000.080.000.110.00-54267.19%
BABA230609P000600002023-05-26 10:13AM EDT60.000.020.000.000.00-67450.00%
BABA230609P000650002023-06-07 9:30AM EDT65.000.010.000.010.00-51,031134.38%
BABA230609P000670002023-05-31 1:52PM EDT67.000.050.000.040.00--33140.63%
BABA230609P000680002023-05-31 12:17PM EDT68.000.090.000.090.00--5147.66%
BABA230609P000690002023-06-05 1:19PM EDT69.000.020.000.020.00-6123115.63%
BABA230609P000700002023-06-08 1:16PM EDT70.000.010.000.010.00-12,375100.00%
BABA230609P000710002023-06-07 3:58PM EDT71.000.010.000.010.00-1020293.75%
BABA230609P000720002023-06-07 9:52AM EDT72.000.010.000.040.00-5191103.13%
BABA230609P000730002023-06-07 9:52AM EDT73.000.010.000.010.00-549481.25%
BABA230609P000740002023-06-07 1:45PM EDT74.000.010.000.040.00-32464289.06%
BABA230609P000750002023-06-08 2:34PM EDT75.000.010.000.010.00-482,23568.75%
BABA230609P000760002023-06-08 3:53PM EDT76.000.020.000.03+0.01+100.00%91,57073.44%
BABA230609P000770002023-06-08 2:04PM EDT77.000.020.000.04-0.01-33.33%312,46968.75%
BABA230609P000780002023-06-08 3:54PM EDT78.000.010.000.01-0.01-50.00%621,18053.13%
BABA230609P000790002023-06-08 3:52PM EDT79.000.010.010.02-0.02-66.67%361,75953.13%
BABA230609P000800002023-06-08 3:56PM EDT80.000.020.010.02-0.03-60.00%5168,24347.66%
BABA230609P000810002023-06-08 3:57PM EDT81.000.020.010.03-0.04-66.67%2181,43343.75%
BABA230609P000820002023-06-08 3:28PM EDT82.000.030.030.04-0.09-75.00%5063,07138.28%
BABA230609P000830002023-06-08 3:56PM EDT83.000.070.050.06-0.18-72.00%1,5694,24933.20%
BABA230609P000840002023-06-08 3:59PM EDT84.000.120.110.13-0.36-75.00%3,0373,98030.66%
BABA230609P000850002023-06-08 3:59PM EDT85.000.300.280.32-0.57-65.52%2,3562,57829.98%
BABA230609P000860002023-06-08 3:59PM EDT86.000.720.630.73-0.69-48.94%2,69857531.40%
BABA230609P000870002023-06-08 3:54PM EDT87.001.331.251.39-0.84-38.71%6052,37435.01%
BABA230609P000880002023-06-08 3:54PM EDT88.002.201.992.16-0.86-28.10%6923237.21%
BABA230609P000890002023-06-08 3:04PM EDT89.002.752.953.05-0.97-26.08%6716440.92%
BABA230609P000900002023-06-08 3:45PM EDT90.004.003.754.00-0.85-17.53%9031245.90%
BABA230609P000910002023-06-08 10:44AM EDT91.004.604.805.05-0.70-13.21%130558.79%
BABA230609P000920002023-06-08 1:55PM EDT92.005.745.756.05-0.96-14.33%197266.99%
BABA230609P000930002023-06-07 9:32AM EDT93.007.906.757.050.00-162854.69%
BABA230609P000940002023-06-07 9:33AM EDT94.008.257.758.050.00-218860.94%
BABA230609P000950002023-06-08 11:47AM EDT95.008.478.759.10+0.24+2.92%2272.66%
BABA230609P000960002023-06-08 3:40PM EDT96.009.859.7010.05+0.15+1.55%12063.28%
BABA230609P000970002023-05-31 10:09AM EDT97.0019.0510.7511.050.00-20078.52%
BABA230609P000980002023-06-06 3:25PM EDT98.0011.0511.7512.050.00-1084.38%
BABA230609P000990002023-06-01 12:03PM EDT99.0015.9712.7513.050.00-2089.84%
BABA230609P001000002023-06-06 11:43AM EDT100.0014.0013.7514.050.00-5095.31%
BABA230609P001010002023-06-01 11:57AM EDT101.0017.7814.7515.000.00-2089.06%
BABA230609P001030002023-06-01 1:15PM EDT103.0019.3416.7017.100.00-10110.94%
BABA230609P001050002023-06-01 9:38AM EDT105.0024.8018.7519.050.00-10121.09%
BABA230609P001100002023-06-06 10:48AM EDT110.0024.7523.6524.150.00-20144.53%
BABA230609P001200002023-05-25 11:20AM EDT120.0040.0033.6034.050.00-10234.77%
BABA230609P001300002023-05-01 10:24AM EDT130.0046.0551.7052.250.00--0770.21%
BABA230609P001600002023-05-12 10:59AM EDT160.0074.6573.6574.100.00--0290.63%