Mercado abrirá em 9 h 17 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
118,73+1,11 (+0,94%)
No fechamento: 04:01PM EDT
118,75 +0,02 (+0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220701C000500002022-06-09 10:34AM EDT50.0070.4868.3069.00+5.00+7.64%11411.33%
BABA220701C000550002022-06-14 11:46AM EDT55.0050.3563.2064.400.00-11306.25%
BABA220701C000600002022-06-24 9:46AM EDT60.0055.8658.4559.050.00-114237.50%
BABA220701C000650002022-06-24 10:06AM EDT65.0050.9753.4554.000.00-511296.88%
BABA220701C000700002022-06-27 10:42AM EDT70.0049.0048.3549.00+12.72+35.06%2227264.45%
BABA220701C000750002022-06-14 9:40AM EDT75.0027.5943.4543.950.00-47225.98%
BABA220701C000760002022-06-07 1:39PM EDT76.0027.0842.5043.000.00--0160.94%
BABA220701C000770002022-06-24 10:36AM EDT77.0038.0541.3542.050.00-22228.91%
BABA220701C000780002022-06-24 3:40PM EDT78.0039.5940.2041.100.00-45229.10%
BABA220701C000790002022-06-27 9:41AM EDT79.0041.0739.4540.05+11.32+38.05%120148.44%
BABA220701C000800002022-06-17 11:32AM EDT80.0022.7738.5039.050.00-16157.81%
BABA220701C000810002022-05-26 12:54PM EDT81.0015.7036.2537.050.00-1001110.00%
BABA220701C000820002022-06-24 3:41PM EDT82.0035.5536.5036.950.00-2152187.30%
BABA220701C000830002022-06-24 3:46PM EDT83.0034.8535.4536.050.00-1110131.25%
BABA220701C000840002022-06-23 9:59AM EDT84.0028.5334.4535.100.00-511139.84%
BABA220701C000850002022-06-27 11:34AM EDT85.0033.9233.4534.00+1.34+4.11%135177.93%
BABA220701C000860002022-06-24 3:31PM EDT86.0031.8332.4532.950.00-295166.41%
BABA220701C000870002022-06-23 11:46AM EDT87.0022.5931.4532.100.00-3046127.34%
BABA220701C000880002022-06-23 1:21PM EDT88.0021.1230.5030.900.00-2230149.41%
BABA220701C000890002022-06-24 3:00PM EDT89.0028.5329.3530.050.00-123162.11%
BABA220701C000900002022-06-27 11:32AM EDT90.0028.9428.5028.90+1.24+4.48%2115139.84%
BABA220701C000910002022-06-24 11:59AM EDT91.0025.0027.5528.050.00-171117.58%
BABA220701C000920002022-06-27 11:35AM EDT92.0026.9426.5026.95+3.54+15.13%287136.33%
BABA220701C000930002022-06-27 11:35AM EDT93.0025.9725.5026.00+1.07+4.30%116692.97%
BABA220701C000940002022-06-27 10:40AM EDT94.0025.0324.5024.95+1.14+4.77%1106126.56%
BABA220701C000950002022-06-27 10:42AM EDT95.0023.8223.5524.05+1.02+4.47%3345100.78%
BABA220701C000960002022-06-24 12:31PM EDT96.0020.2322.5022.950.00-3287116.99%
BABA220701C000970002022-06-27 10:45AM EDT97.0022.2021.5522.00+1.55+7.51%137586.72%
BABA220701C000980002022-06-27 10:45AM EDT98.0021.1920.6021.00+1.15+5.74%611388.67%
BABA220701C000990002022-06-24 2:49PM EDT99.0018.2019.6020.050.00-58488.67%
BABA220701C001000002022-06-27 3:41PM EDT100.0018.7018.6519.10+0.70+3.89%6951390.63%
BABA220701C001010002022-06-27 9:55AM EDT101.0019.2717.4518.20+3.82+24.72%29880.08%
BABA220701C001020002022-06-24 3:50PM EDT102.0018.6616.5517.10+2.54+15.76%212876.17%
BABA220701C001030002022-06-27 2:06PM EDT103.0016.2815.6516.10+0.88+5.71%1312877.54%
BABA220701C001040002022-06-27 3:08PM EDT104.0014.6614.8015.15+0.41+2.88%1322081.45%
BABA220701C001050002022-06-27 3:06PM EDT105.0013.5513.8014.20+0.42+3.20%451,64378.42%
BABA220701C001060002022-06-27 12:31PM EDT106.0012.4612.8513.30+0.11+0.89%3165378.03%
BABA220701C001070002022-06-27 3:30PM EDT107.0011.7811.9012.40+0.39+3.42%171,27376.95%
BABA220701C001080002022-06-27 3:32PM EDT108.0010.8511.0011.50+0.14+1.31%6742276.17%
BABA220701C001090002022-06-27 3:37PM EDT109.0010.1810.2010.60+0.48+4.95%5921976.66%
BABA220701C001100002022-06-27 3:59PM EDT110.009.609.409.75+0.34+3.67%7944,37876.95%
BABA220701C001110002022-06-27 1:46PM EDT111.008.558.558.95+0.10+1.18%3158976.27%
BABA220701C001120002022-06-27 3:41PM EDT112.007.717.758.10+0.15+1.98%5472474.85%
BABA220701C001130002022-06-27 3:36PM EDT113.006.927.057.35+0.01+0.14%341,54475.24%
BABA220701C001140002022-06-27 3:08PM EDT114.006.206.306.60-0.20-3.13%19766674.12%
BABA220701C001150002022-06-27 3:57PM EDT115.005.795.605.90-0.02-0.34%1,1023,43573.39%
BABA220701C001160002022-06-27 3:52PM EDT116.005.085.005.30-0.12-2.31%29158973.93%
BABA220701C001170002022-06-27 3:59PM EDT117.004.644.504.65-0.16-3.33%2371,32074.07%
BABA220701C001180002022-06-27 3:55PM EDT118.004.003.954.10-0.25-5.88%1,0261,74273.83%
BABA220701C001190002022-06-27 3:59PM EDT119.003.553.453.65-0.14-3.79%1,2781,76174.22%
BABA220701C001200002022-06-27 3:59PM EDT120.003.093.003.15-0.31-9.12%7,0048,05373.73%
BABA220701C001210002022-06-27 3:59PM EDT121.002.662.612.71-0.29-9.83%2,04662473.63%
BABA220701C001220002022-06-27 3:59PM EDT122.002.292.282.35-0.30-11.58%3,5711,56074.12%
BABA220701C001230002022-06-27 3:59PM EDT123.001.931.942.01-0.30-13.45%1,11861473.88%
BABA220701C001240002022-06-27 3:59PM EDT124.001.691.611.74-0.21-11.05%1,21965073.68%
BABA220701C001250002022-06-27 3:59PM EDT125.001.451.401.45-0.31-17.61%8,6634,90673.83%
BABA220701C001260002022-06-27 3:59PM EDT126.001.201.151.25-0.32-21.05%67081273.83%
BABA220701C001270002022-06-27 3:59PM EDT127.001.020.951.05-0.28-21.54%1,25044673.73%
BABA220701C001280002022-06-27 3:57PM EDT128.000.850.800.88-0.30-26.09%4331,70673.97%
BABA220701C001290002022-06-27 3:59PM EDT129.000.720.680.74-0.25-25.77%26598474.46%
BABA220701C001300002022-06-27 3:59PM EDT130.000.590.560.60-0.26-30.59%7,3837,38374.27%
BABA220701C001310002022-06-27 3:58PM EDT131.000.490.470.52-0.23-31.94%1,31244475.10%
BABA220701C001320002022-06-27 3:50PM EDT132.000.410.380.43-0.20-32.79%50310475.10%
BABA220701C001330002022-06-27 3:49PM EDT133.000.350.320.36-0.22-38.60%36521675.68%
BABA220701C001340002022-06-27 2:32PM EDT134.000.310.270.30-0.15-32.61%18510676.27%
BABA220701C001350002022-06-27 3:59PM EDT135.000.250.220.25-0.16-39.02%1,22586476.56%
BABA220701C001360002022-06-27 3:40PM EDT136.000.200.190.20-0.13-39.39%15416077.05%
BABA220701C001370002022-06-27 3:18PM EDT137.000.180.150.20-0.11-37.93%28867578.71%
BABA220701C001380002022-06-27 3:51PM EDT138.000.140.130.15-0.11-44.00%14912378.52%
BABA220701C001390002022-06-27 2:42PM EDT139.000.110.100.13-0.11-50.00%952878.91%
BABA220701C001400002022-06-27 3:59PM EDT140.000.100.090.11-0.08-44.44%4,4201,87180.08%
BABA220701C001410002022-06-27 3:53PM EDT141.000.090.070.09-0.07-43.75%6714080.08%
BABA220701C001420002022-06-27 3:33PM EDT142.000.070.060.08-0.06-46.15%1003281.25%
BABA220701C001430002022-06-27 1:55PM EDT143.000.070.050.07-0.06-46.15%924582.03%
BABA220701C001450002022-06-27 3:21PM EDT145.000.040.040.07-0.04-50.00%42635985.94%
BABA220701C001500002022-06-27 3:58PM EDT150.000.020.020.03-0.02-50.00%2,03594589.06%
BABA220701C001550002022-06-27 1:58PM EDT155.000.010.010.02-0.01-50.00%945095.31%
BABA220701C001600002022-06-27 1:57PM EDT160.000.010.010.03-0.01-50.00%57387107.81%
BABA220701C001650002022-06-27 3:03PM EDT165.000.010.000.010.00-5164103.13%
BABA220701C001700002022-06-27 3:40PM EDT170.000.010.000.01-0.01-50.00%111248112.50%
BABA220701C001750002022-06-27 9:59AM EDT175.000.010.000.010.00-21351118.75%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220701P000450002022-06-06 11:50AM EDT45.000.060.000.010.00-60323293.75%
BABA220701P000500002022-06-23 12:31PM EDT50.000.020.000.010.00-140262.50%
BABA220701P000550002022-06-23 3:36PM EDT55.000.010.000.030.00-50393259.38%
BABA220701P000600002022-06-23 12:04PM EDT60.000.010.000.030.00-15181231.25%
BABA220701P000650002022-06-23 10:33AM EDT65.000.020.000.010.00-2216187.50%
BABA220701P000700002022-06-24 3:55PM EDT70.000.010.000.010.00-101,194162.50%
BABA220701P000730002022-06-23 2:06PM EDT73.000.020.000.040.00--31175.00%
BABA220701P000740002022-06-22 12:51PM EDT74.000.040.000.050.00--15173.44%
BABA220701P000750002022-06-27 10:02AM EDT75.000.010.000.010.00-51915143.75%
BABA220701P000760002022-06-27 3:40PM EDT76.000.010.000.03-0.01-50.00%2184156.25%
BABA220701P000770002022-06-27 10:10AM EDT77.000.010.000.030.00-1184151.56%
BABA220701P000780002022-06-27 10:00AM EDT78.000.020.000.03+0.01+100.00%1160146.88%
BABA220701P000790002022-06-24 3:13PM EDT79.000.010.000.030.00-21205143.75%
BABA220701P000800002022-06-27 2:57PM EDT80.000.020.000.020.00-21,596134.38%
BABA220701P000810002022-06-27 12:02PM EDT81.000.010.000.02-0.02-66.67%10378131.25%
BABA220701P000820002022-06-24 1:33PM EDT82.000.030.000.030.00-7112131.25%
BABA220701P000830002022-06-27 12:15PM EDT83.000.010.000.02-0.02-66.67%3331121.88%
BABA220701P000840002022-06-27 2:06PM EDT84.000.010.010.03-0.03-75.00%12101128.13%
BABA220701P000850002022-06-27 1:54PM EDT85.000.020.010.02-0.01-33.33%172,528120.31%
BABA220701P000860002022-06-27 12:10PM EDT86.000.010.000.03-0.03-75.00%10204115.63%
BABA220701P000870002022-06-27 12:09PM EDT87.000.010.010.02-0.03-75.00%25325112.50%
BABA220701P000880002022-06-27 3:46PM EDT88.000.010.010.02-0.04-80.00%133386107.81%
BABA220701P000890002022-06-27 10:18AM EDT89.000.020.010.03-0.03-60.00%6367107.81%
BABA220701P000900002022-06-27 3:44PM EDT90.000.030.020.03-0.03-50.00%2062,083107.03%
BABA220701P000910002022-06-27 3:33PM EDT91.000.030.020.04-0.03-50.00%7762105.47%
BABA220701P000920002022-06-27 11:46AM EDT92.000.030.020.04-0.04-57.14%113799101.56%
BABA220701P000930002022-06-27 1:19PM EDT93.000.030.030.04-0.06-66.67%5261999.22%
BABA220701P000940002022-06-27 1:56PM EDT94.000.040.040.05-0.06-60.00%8452498.83%
BABA220701P000950002022-06-27 3:44PM EDT95.000.040.040.05-0.09-69.23%1462,14894.53%
BABA220701P000960002022-06-27 3:34PM EDT96.000.050.050.06-0.08-61.54%6472493.36%
BABA220701P000970002022-06-27 1:47PM EDT97.000.070.060.07-0.10-58.82%8895391.41%
BABA220701P000980002022-06-27 3:34PM EDT98.000.080.070.09-0.12-60.00%7939290.23%
BABA220701P000990002022-06-27 12:25PM EDT99.000.100.090.11-0.14-58.33%10627889.45%
BABA220701P001000002022-06-27 3:58PM EDT100.000.120.110.12-0.17-58.62%2,1342,66187.11%
BABA220701P001010002022-06-27 3:55PM EDT101.000.150.130.15-0.18-54.55%24218485.74%
BABA220701P001020002022-06-27 3:12PM EDT102.000.180.160.18-0.23-56.10%6828684.38%
BABA220701P001030002022-06-27 3:58PM EDT103.000.220.200.22-0.26-54.17%42929383.40%
BABA220701P001040002022-06-27 3:56PM EDT104.000.260.250.27-0.32-55.17%5671,12482.42%
BABA220701P001050002022-06-27 3:59PM EDT105.000.330.300.32-0.36-52.17%1,0442,07680.96%
BABA220701P001060002022-06-27 3:59PM EDT106.000.390.370.40-0.38-49.35%5191,91280.27%
BABA220701P001070002022-06-27 3:50PM EDT107.000.460.470.50-0.53-53.54%18034579.98%
BABA220701P001080002022-06-27 3:59PM EDT108.000.580.550.59-0.55-48.67%83930678.32%
BABA220701P001090002022-06-27 3:39PM EDT109.000.740.670.72-0.61-45.19%69650477.59%
BABA220701P001100002022-06-27 3:59PM EDT110.000.860.810.88-0.71-45.22%3,8112,33376.95%
BABA220701P001110002022-06-27 3:59PM EDT111.001.061.001.05-0.76-41.76%76624176.42%
BABA220701P001120002022-06-27 3:59PM EDT112.001.241.191.27-0.80-39.22%47129875.78%
BABA220701P001130002022-06-27 3:58PM EDT113.001.481.421.52-1.00-40.32%39738875.24%
BABA220701P001140002022-06-27 3:59PM EDT114.001.781.701.80-0.96-35.04%73927774.85%
BABA220701P001150002022-06-27 3:59PM EDT115.002.092.082.12-1.06-33.65%3,11286575.15%
BABA220701P001160002022-06-27 3:55PM EDT116.002.432.352.49-1.12-31.55%95660173.93%
BABA220701P001170002022-06-27 3:59PM EDT117.002.882.762.89-1.27-30.60%1,09925073.63%
BABA220701P001180002022-06-27 3:59PM EDT118.003.303.203.35-1.35-29.03%1,5301,26673.44%
BABA220701P001190002022-06-27 3:59PM EDT119.003.823.703.90-1.06-21.72%1,4957473.83%
BABA220701P001200002022-06-27 3:59PM EDT120.004.304.204.45-1.37-24.16%1,34357073.34%
BABA220701P001210002022-06-27 3:46PM EDT121.005.054.805.05-1.40-21.71%1538473.54%
BABA220701P001220002022-06-27 10:10AM EDT122.006.005.405.65-0.95-13.67%3812972.85%
BABA220701P001230002022-06-27 2:54PM EDT123.006.206.056.35-1.52-19.69%796572.90%
BABA220701P001240002022-06-27 1:09PM EDT124.007.006.757.05-1.45-17.16%2972.66%
BABA220701P001250002022-06-27 3:59PM EDT125.007.737.507.80-1.52-16.43%277572.75%
BABA220701P001260002022-06-24 10:29AM EDT126.0011.658.308.600.00-16973.34%
BABA220701P001270002022-06-24 3:05PM EDT127.0010.559.009.600.00-3374.56%
BABA220701P001280002022-06-17 1:08PM EDT128.0025.459.4510.650.00-5572.07%
BABA220701P001290002022-06-27 9:46AM EDT129.0010.5510.6511.25-10.05-48.79%1473.44%
BABA220701P001300002022-06-27 12:03PM EDT130.0012.2711.6012.15-0.68-5.25%113675.20%
BABA220701P001350002022-06-27 10:13AM EDT135.0016.2016.1516.80-1.70-9.50%202074.51%
BABA220701P001370002022-06-23 1:11PM EDT137.0028.4018.0518.850.00--179.10%
BABA220701P001380002022-06-24 3:07PM EDT138.0020.4718.9519.650.00-1162.50%
BABA220701P001400002022-06-27 12:44PM EDT140.0021.6820.7521.70-0.70-3.13%127105.86%
BABA220701P001450002022-06-22 11:42AM EDT145.0039.7925.9526.700.00-3086.33%
BABA220701P001500002022-06-24 3:23PM EDT150.0032.2030.9531.550.00-211126.95%
BABA220701P001550002022-06-27 9:47AM EDT155.0035.1035.9536.60-13.20-27.33%1184.38%
BABA220701P001600002022-06-27 9:50AM EDT160.0041.0041.0541.70-8.50-17.17%12132.03%
BABA220701P001650002022-06-22 12:44PM EDT165.0059.2745.7047.150.00--1151.76%
BABA220701P001750002022-06-23 2:57PM EDT175.0064.5054.2056.900.00-41220.22%