Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
72,38-0,65 (-0,89%)
No fechamento: 04:00PM EST
72,70 +0,32 (+0,44%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231208C000400002023-10-30 11:09AM EST40.0043.7434.5535.450.00--1657.23%
BABA231208C000500002023-12-01 3:27PM EST50.0024.0521.9022.700.00-2143254.69%
BABA231208C000550002023-12-05 3:27PM EST55.0017.7517.3517.50-0.40-2.20%1127140.63%
BABA231208C000600002023-12-05 10:37AM EST60.0012.4512.3512.80-0.55-4.23%230131.64%
BABA231208C000610002023-12-04 2:16PM EST61.0012.2011.1511.550.00-119118.75%
BABA231208C000630002023-12-05 1:24PM EST63.009.509.259.65-0.60-5.94%2983.98%
BABA231208C000650002023-12-05 2:12PM EST65.007.557.107.70-0.60-7.36%810155.47%
BABA231208C000660002023-12-05 2:11PM EST66.006.556.406.85-5.35-44.96%234080.27%
BABA231208C000670002023-12-05 3:51PM EST67.005.555.355.65-0.80-12.60%71358.59%
BABA231208C000680002023-12-04 2:58PM EST68.005.154.154.650.00-17962.31%
BABA231208C000690002023-12-05 3:50PM EST69.003.703.453.90-0.42-10.19%10928053.61%
BABA231208C000700002023-12-05 3:52PM EST70.002.702.542.69-0.55-16.92%43883143.56%
BABA231208C000710002023-12-05 3:58PM EST71.001.901.761.89-0.48-20.17%13714340.92%
BABA231208C000720002023-12-05 3:59PM EST72.001.221.161.25-0.54-30.68%7,91890940.19%
BABA231208C000730002023-12-05 3:59PM EST73.000.730.720.74-0.46-38.66%6,6712,99538.77%
BABA231208C000740002023-12-05 3:59PM EST74.000.420.420.45-0.35-45.45%5,3365,61240.43%
BABA231208C000750002023-12-05 3:59PM EST75.000.250.250.26-0.24-48.98%6,4968,34541.70%
BABA231208C000760002023-12-05 3:59PM EST76.000.160.150.16-0.13-44.83%6,0776,20244.14%
BABA231208C000770002023-12-05 3:48PM EST77.000.090.090.11-0.10-52.63%2,3624,76847.66%
BABA231208C000780002023-12-05 3:55PM EST78.000.070.060.07-0.05-41.67%1,2044,31450.00%
BABA231208C000790002023-12-05 3:35PM EST79.000.040.040.05-0.05-55.56%1,0522,64952.34%
BABA231208C000800002023-12-05 3:59PM EST80.000.030.020.03-0.03-50.00%3,5978,68153.13%
BABA231208C000810002023-12-05 2:58PM EST81.000.020.010.03-0.02-50.00%1,4582,98257.03%
BABA231208C000820002023-12-05 3:13PM EST82.000.030.010.03+0.01+50.00%182,33461.72%
BABA231208C000830002023-12-05 3:15PM EST83.000.020.010.02-0.01-33.33%1561,23264.84%
BABA231208C000840002023-12-05 3:59PM EST84.000.010.010.020.00-1178769.53%
BABA231208C000850002023-12-05 10:50AM EST85.000.010.000.02-0.01-50.00%142,40570.31%
BABA231208C000860002023-12-05 2:32PM EST86.000.020.000.02+0.01+100.00%348375.00%
BABA231208C000870002023-12-05 3:19PM EST87.000.010.000.030.00-261383.59%
BABA231208C000880002023-12-04 3:31PM EST88.000.010.000.010.00-1758978.13%
BABA231208C000890002023-12-05 10:23AM EST89.000.120.000.12+0.11+1,100.00%11,645111.33%
BABA231208C000900002023-12-05 2:39PM EST90.000.030.000.02+0.02+200.00%361,53392.19%
BABA231208C000910002023-12-04 11:06AM EST91.000.010.000.010.00-820290.63%
BABA231208C000920002023-12-01 3:24PM EST92.000.020.000.020.00-8121,068100.00%
BABA231208C000930002023-12-01 1:02PM EST93.000.030.000.500.00-1012,193166.80%
BABA231208C000940002023-12-01 3:52PM EST94.000.010.000.010.00-258573100.00%
BABA231208C000950002023-12-04 3:31PM EST95.000.010.000.010.00-31,968106.25%
BABA231208C000960002023-11-28 11:35AM EST96.000.010.000.010.00-7489109.38%
BABA231208C000970002023-11-28 3:54PM EST97.000.010.000.010.00-484112.50%
BABA231208C000980002023-11-27 3:01PM EST98.000.020.000.010.00-9498115.63%
BABA231208C001000002023-11-28 9:31AM EST100.000.010.000.010.00-1956121.88%
BABA231208C001010002023-11-27 10:52AM EST101.000.010.000.010.00-1224125.00%
BABA231208C001020002023-11-27 10:15AM EST102.000.010.000.010.00-111131.25%
BABA231208C001030002023-11-24 12:35PM EST103.000.020.000.000.00-101050.00%
BABA231208C001050002023-12-04 10:32AM EST105.000.010.000.500.00-1470226.95%
BABA231208C001060002023-11-27 10:09AM EST106.000.010.000.500.00--98231.64%
BABA231208C001100002023-11-17 12:40PM EST110.000.060.000.500.00-573249.22%
BABA231208C001150002023-11-20 12:33PM EST115.000.020.000.160.00-836227.34%
BABA231208C001350002023-11-24 12:31PM EST135.000.020.000.300.00-57317.19%
BABA231208C001400002023-10-27 10:27AM EST140.000.020.000.080.00-30282.81%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231208P000400002023-12-01 9:53AM EST40.000.010.000.020.00-22237.50%
BABA231208P000450002023-12-01 9:53AM EST45.000.010.000.010.00-420181.25%
BABA231208P000500002023-12-01 12:04PM EST50.000.010.000.020.00-51106153.13%
BABA231208P000550002023-12-01 9:32AM EST55.000.080.000.080.00-200372138.28%
BABA231208P000600002023-12-01 1:00PM EST60.000.010.000.020.00-1,4481,44282.81%
BABA231208P000610002023-12-01 2:43PM EST61.000.010.000.490.00-2214128.71%
BABA231208P000620002023-12-01 3:30PM EST62.000.020.000.500.00-4851119.53%
BABA231208P000630002023-12-04 1:29PM EST63.000.030.000.040.00-3534068.75%
BABA231208P000640002023-12-05 1:53PM EST64.000.020.000.03-0.02-50.00%1127060.16%
BABA231208P000650002023-12-05 3:51PM EST65.000.020.010.02+0.01+100.00%19124353.13%
BABA231208P000660002023-12-05 2:48PM EST66.000.030.010.050.00-473651.56%
BABA231208P000670002023-12-05 1:39PM EST67.000.030.020.070.00-4540051.95%
BABA231208P000680002023-12-05 3:53PM EST68.000.050.050.07-0.01-16.67%1,7051,82843.95%
BABA231208P000690002023-12-05 3:59PM EST69.000.090.090.11-0.01-10.00%7812,04739.84%
BABA231208P000700002023-12-05 3:59PM EST70.000.190.180.20+0.01+5.56%1,6264,55737.01%
BABA231208P000710002023-12-05 3:59PM EST71.000.380.380.40+0.02+5.56%1,0142,69135.94%
BABA231208P000720002023-12-05 3:59PM EST72.000.750.730.80+0.08+11.94%3,6023,40437.50%
BABA231208P000730002023-12-05 3:57PM EST73.001.251.251.30+0.16+14.68%4572,22236.43%
BABA231208P000740002023-12-05 3:54PM EST74.001.921.952.02+0.23+13.61%3935,81538.18%
BABA231208P000750002023-12-05 3:59PM EST75.002.802.772.88+0.46+19.66%4482,90341.70%
BABA231208P000760002023-12-05 3:57PM EST76.003.693.653.95+0.54+17.14%361,22455.57%
BABA231208P000770002023-12-05 3:57PM EST77.004.704.554.90+0.58+14.08%691,83161.52%
BABA231208P000780002023-12-05 3:51PM EST78.005.605.555.90+0.50+9.80%6694954.49%
BABA231208P000790002023-12-05 2:33PM EST79.006.406.356.70+0.65+11.30%9830658.20%
BABA231208P000800002023-12-05 2:33PM EST80.007.407.457.90+0.34+4.82%10049060.16%
BABA231208P000810002023-12-05 3:10PM EST81.008.408.458.85+0.73+9.52%5620560.16%
BABA231208P000820002023-12-05 2:58PM EST82.009.559.559.80+0.55+6.11%165172.27%
BABA231208P000830002023-12-04 10:35AM EST83.0010.0510.4010.850.00-58656.25%
BABA231208P000840002023-12-04 3:53PM EST84.0011.7511.4011.80+0.77+7.01%12104.10%
BABA231208P000850002023-12-05 2:52PM EST85.0012.4012.2012.80+0.44+3.68%1610110.55%
BABA231208P000860002023-12-05 3:12PM EST86.0013.4013.3513.70+0.40+3.08%10132100.39%
BABA231208P000870002023-12-05 11:52AM EST87.0014.8014.4014.85+1.81+13.93%1675.00%
BABA231208P000880002023-12-01 3:40PM EST88.0013.9815.4015.950.00-370104.69%
BABA231208P000890002023-12-01 12:20PM EST89.0015.6516.0516.700.00-10116.41%
BABA231208P000900002023-12-04 10:36AM EST90.0017.0017.4018.000.00-300121.48%
BABA231208P000910002023-11-29 9:36AM EST91.0015.8718.3518.700.00-40126.56%
BABA231208P000920002023-12-05 3:12PM EST92.0019.4019.5519.70+0.40+2.11%533093.75%
BABA231208P000930002023-11-16 1:31PM EST93.0014.1420.3521.250.00-400156.45%
BABA231208P000950002023-11-27 11:57AM EST95.0017.8022.2023.000.00-20193.75%
BABA231208P000960002023-11-24 11:26AM EST96.0017.5023.3524.100.00-20157.03%
BABA231208P000970002023-11-22 10:29AM EST97.0018.6524.5025.100.00--0176.95%
BABA231208P001000002023-11-17 9:35AM EST100.0022.0027.3027.900.00-10207.62%
BABA231208P001050002023-10-30 2:58PM EST105.0021.8430.0030.600.00--00.00%
BABA231208P001100002023-10-30 2:25PM EST110.0026.7435.1535.700.00--00.00%
BABA231208P001250002023-11-20 10:30AM EST125.0046.8852.3053.400.00-10303.91%
BABA231208P001450002023-11-30 10:27AM EST145.0070.2072.3573.550.00--0389.45%
BABA231208P001500002023-11-03 8:51AM EST150.0064.8075.3576.650.00-200.00%