Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
80,99+3,12 (+4,01%)
No fechamento: 04:01PM EDT
80,84 -0,15 (-0,19%)
Pós-fechamento: 07:24PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220930C000450002022-09-27 2:13PM EDT45.0032.6035.8036.250.00-212265.63%
BABA220930C000500002022-09-27 9:44AM EDT50.0030.2030.8031.350.00-13250.00%
BABA220930C000550002022-09-28 10:56AM EDT55.0025.1025.8526.15-0.10-0.40%3510156.25%
BABA220930C000600002022-09-23 1:47PM EDT60.0018.2520.9021.150.00-40120145.31%
BABA220930C000650002022-08-26 11:27AM EDT65.0035.0013.7514.050.00-230.00%
BABA220930C000680002022-09-26 12:57PM EDT68.0011.5512.9513.150.00-4097.66%
BABA220930C000690002022-09-23 11:18AM EDT69.0010.0511.8512.350.00-13100.78%
BABA220930C000700002022-09-28 9:34AM EDT70.008.3010.8511.20+0.05+0.61%25076.95%
BABA220930C000710002022-09-28 10:18AM EDT71.008.939.9510.20+1.48+19.87%3181.64%
BABA220930C000720002022-09-28 10:18AM EDT72.007.808.909.20-0.75-8.77%6469.92%
BABA220930C000730002022-09-28 2:30PM EDT73.008.257.808.45+3.35+68.37%8074.02%
BABA220930C000740002022-09-28 10:34AM EDT74.005.856.957.25+1.85+46.25%20063.28%
BABA220930C000750002022-09-28 3:58PM EDT75.006.156.006.25+2.55+70.83%6181458.40%
BABA220930C000760002022-09-28 3:51PM EDT76.005.525.105.30+2.61+89.69%713656.74%
BABA220930C000770002022-09-28 3:59PM EDT77.004.324.204.40+2.02+87.83%15715454.39%
BABA220930C000780002022-09-28 3:57PM EDT78.003.503.353.60+1.77+102.31%2,04560153.52%
BABA220930C000790002022-09-28 3:58PM EDT79.002.722.622.78+1.46+115.87%1,89692951.86%
BABA220930C000800002022-09-28 3:59PM EDT80.001.991.982.04+1.09+121.11%6,804050.20%
BABA220930C000810002022-09-28 3:59PM EDT81.001.431.431.48+0.82+134.43%4,849050.68%
BABA220930C000820002022-09-28 3:59PM EDT82.001.031.001.03+0.63+157.50%3,6128,07150.24%
BABA220930C000830002022-09-28 3:59PM EDT83.000.680.660.71+0.42+161.54%3,1263,08950.78%
BABA220930C000840002022-09-28 3:59PM EDT84.000.440.430.47+0.27+158.82%1,688050.20%
BABA220930C000850002022-09-28 3:59PM EDT85.000.290.290.30+0.18+163.64%8,1507,83351.07%
BABA220930C000860002022-09-28 3:59PM EDT86.000.190.170.21+0.11+137.50%8543,14352.05%
BABA220930C000870002022-09-28 3:59PM EDT87.000.130.120.13+0.07+116.67%9512,48353.32%
BABA220930C000880002022-09-28 3:57PM EDT88.000.080.080.10+0.04+100.00%453055.86%
BABA220930C000890002022-09-28 3:54PM EDT89.000.050.050.06+0.01+25.00%3461,53056.25%
BABA220930C000900002022-09-28 3:57PM EDT90.000.050.040.05+0.02+66.67%2,8624,10859.77%
BABA220930C000910002022-09-28 2:21PM EDT91.000.030.030.04+0.01+50.00%166062.50%
BABA220930C000920002022-09-28 3:56PM EDT92.000.030.020.040.00-3721,64365.63%
BABA220930C000930002022-09-28 3:42PM EDT93.000.020.020.030.00-1471,16768.75%
BABA220930C000940002022-09-28 3:56PM EDT94.000.030.010.03+0.01+50.00%28475571.09%
BABA220930C000950002022-09-28 3:59PM EDT95.000.020.000.03+0.01+100.00%3453,29372.66%
BABA220930C000960002022-09-28 2:33PM EDT96.000.010.000.03-0.01-50.00%152,64576.56%
BABA220930C000970002022-09-28 3:59PM EDT97.000.020.000.020.00-121,23078.13%
BABA220930C000980002022-09-28 12:43PM EDT98.000.020.000.020.00-11,59381.25%
BABA220930C000990002022-09-28 2:28PM EDT99.000.010.000.020.00-244684.38%
BABA220930C001000002022-09-28 3:27PM EDT100.000.020.000.02+0.01+100.00%2925,73389.06%
BABA220930C001010002022-09-28 2:00PM EDT101.000.010.000.02-0.01-50.00%12890292.19%
BABA220930C001020002022-09-28 3:16PM EDT102.000.010.000.020.00-630196.88%
BABA220930C001030002022-09-28 9:43AM EDT103.000.030.000.02+0.01+50.00%1099.22%
BABA220930C001040002022-09-28 2:35PM EDT104.000.010.000.000.00-143150.00%
BABA220930C001050002022-09-28 2:56PM EDT105.000.040.000.02+0.03+300.00%53,366106.25%
BABA220930C001060002022-09-26 1:46PM EDT106.000.010.000.020.00-1167109.38%
BABA220930C001070002022-09-26 3:14PM EDT107.000.020.000.020.00-48231112.50%
BABA220930C001080002022-09-26 9:50AM EDT108.000.020.000.020.00-211,844117.19%
BABA220930C001100002022-09-28 3:27PM EDT110.000.010.000.01-0.01-50.00%73,492115.63%
BABA220930C001150002022-09-28 3:31PM EDT115.000.010.000.02-0.01-50.00%21,191139.06%
BABA220930C001200002022-09-28 3:12PM EDT120.000.020.000.02+0.01+100.00%1717153.13%
BABA220930C001250002022-09-28 1:57PM EDT125.000.010.000.01-0.03-75.00%41,326156.25%
BABA220930C001300002022-09-26 10:33AM EDT130.000.010.000.010.00-11439168.75%
BABA220930C001350002022-09-26 9:46AM EDT135.000.010.000.030.00-100203.13%
BABA220930C001400002022-09-13 12:01PM EDT140.000.030.000.030.00-30215.63%
BABA220930C001450002022-09-13 3:19PM EDT145.000.020.000.030.00-212226.56%
BABA220930C001500002022-09-21 9:35AM EDT150.000.020.000.030.00-19237.50%
BABA220930C001550002022-08-26 9:30AM EDT155.000.100.000.030.00-11250.00%
BABA220930C001600002022-09-28 2:50PM EDT160.000.010.000.010.00-10244237.50%
BABA220930C001650002022-09-08 10:53AM EDT165.000.030.000.030.00-24268.75%
BABA220930C001700002022-09-07 3:56PM EDT170.000.020.000.020.00-20268.75%
BABA220930C001750002022-09-12 3:50PM EDT175.000.010.000.010.00-14262.50%
Opções de vendapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220930P000450002022-09-23 3:04PM EDT45.000.020.000.010.00-10736218.75%
BABA220930P000500002022-09-28 12:00PM EDT50.000.010.000.010.00-1504181.25%
BABA220930P000550002022-09-27 3:50PM EDT55.000.010.000.010.00-10197150.00%
BABA220930P000600002022-09-28 2:41PM EDT60.000.010.000.010.00-1394118.75%
BABA220930P000650002022-09-28 11:57AM EDT65.000.010.000.01-0.03-75.00%15087.50%
BABA220930P000660002022-09-28 9:45AM EDT66.000.020.000.02-0.02-50.00%49187.50%
BABA220930P000670002022-09-28 12:09PM EDT67.000.020.010.02-0.03-60.00%1311885.94%
BABA220930P000680002022-09-28 3:55PM EDT68.000.010.010.02-0.04-80.00%201,46280.47%
BABA220930P000690002022-09-28 3:46PM EDT69.000.010.010.03-0.05-83.33%91,06077.34%
BABA220930P000700002022-09-28 3:52PM EDT70.000.030.020.03-0.05-62.50%565073.44%
BABA220930P000710002022-09-28 3:54PM EDT71.000.020.020.03-0.12-85.71%31068467.19%
BABA220930P000720002022-09-28 3:54PM EDT72.000.030.020.05-0.14-82.35%47769064.06%
BABA220930P000730002022-09-28 3:58PM EDT73.000.040.030.05-0.24-85.71%2491,23258.59%
BABA220930P000740002022-09-28 3:45PM EDT74.000.080.060.09-0.33-80.49%47078558.59%
BABA220930P000750002022-09-28 3:58PM EDT75.000.100.090.10-0.54-84.37%6,8637,35853.91%
BABA220930P000760002022-09-28 3:45PM EDT76.000.180.150.18-0.72-80.00%2,822053.13%
BABA220930P000770002022-09-28 3:54PM EDT77.000.260.250.28-1.01-79.53%1,7602,57151.66%
BABA220930P000780002022-09-28 3:53PM EDT78.000.410.410.45-1.33-76.44%1,74891650.98%
BABA220930P000790002022-09-28 3:59PM EDT79.000.670.640.68-1.55-69.82%1,44588350.64%
BABA220930P000800002022-09-28 3:59PM EDT80.001.000.961.00-1.83-64.66%4,3773,10749.51%
BABA220930P000810002022-09-28 3:54PM EDT81.001.431.391.44-1.97-57.94%78658349.02%
BABA220930P000820002022-09-28 3:57PM EDT82.001.971.932.04-2.38-54.71%9555750.24%
BABA220930P000830002022-09-28 3:59PM EDT83.002.652.602.71-2.89-52.17%6849450.39%
BABA220930P000840002022-09-28 3:49PM EDT84.003.463.353.50-2.91-45.68%7374352.05%
BABA220930P000850002022-09-28 3:48PM EDT85.003.924.154.35-3.17-44.71%2061,80553.61%
BABA220930P000860002022-09-28 3:55PM EDT86.005.055.055.25-3.38-40.09%5428055.57%
BABA220930P000870002022-09-28 3:30PM EDT87.005.806.006.20-3.25-35.91%4968659.18%
BABA220930P000880002022-09-28 3:37PM EDT88.006.906.907.15-3.50-33.65%4557061.33%
BABA220930P000890002022-09-28 3:59PM EDT89.008.057.808.15-3.15-28.12%22840067.58%
BABA220930P000900002022-09-28 3:49PM EDT90.008.608.809.15-3.73-30.25%5931,07573.83%
BABA220930P000910002022-09-28 12:11PM EDT91.0010.609.9010.10-3.04-22.29%8073.05%
BABA220930P000920002022-09-28 2:45PM EDT92.0011.2410.9011.10-2.76-19.71%4522378.52%
BABA220930P000930002022-09-28 2:08PM EDT93.0012.3011.9012.10-1.40-10.22%49783.98%
BABA220930P000940002022-09-28 2:35PM EDT94.0013.0912.9013.10-1.26-8.78%1540989.06%
BABA220930P000950002022-09-28 1:48PM EDT95.0014.5513.8514.10-2.45-14.41%84094.14%
BABA220930P000960002022-09-27 12:07PM EDT96.0018.0014.8515.100.00-63299.22%
BABA220930P000970002022-09-27 2:08PM EDT97.0019.3515.8016.100.00-60104.30%
BABA220930P000980002022-09-28 3:11PM EDT98.0016.7816.8517.10-2.72-13.95%132108.98%
BABA220930P000990002022-09-27 12:07PM EDT99.0021.0017.8518.100.00-2232113.67%
BABA220930P001000002022-09-28 2:36PM EDT100.0019.0318.8019.10-3.20-14.39%529118.36%
BABA220930P001010002022-09-28 10:11AM EDT101.0021.4519.7520.15-0.60-2.72%411132.42%
BABA220930P001020002022-09-27 10:26AM EDT102.0022.9020.8021.200.00-161144.92%
BABA220930P001030002022-09-27 10:08AM EDT103.0023.9521.8022.100.00-90132.03%
BABA220930P001040002022-09-28 12:28PM EDT104.0023.7022.9023.10-0.78-3.19%530136.33%
BABA220930P001050002022-09-27 11:04AM EDT105.0025.4123.8524.100.00-11140.63%
BABA220930P001060002022-09-21 10:15AM EDT106.0022.8024.8525.150.00-50155.47%
BABA220930P001070002022-09-16 11:39AM EDT107.0020.7525.7526.200.00-80168.36%
BABA220930P001080002022-09-21 2:33PM EDT108.0025.2526.8027.100.00--0153.13%
BABA220930P001100002022-09-23 3:04PM EDT110.0032.0528.8529.100.00-78052160.94%
BABA220930P001150002022-09-26 9:50AM EDT115.0035.3033.8034.200.00-10202.34%
BABA220930P001200002022-09-28 11:55AM EDT120.0039.5538.7039.20+0.35+0.89%70221.88%
BABA220930P001250002022-09-21 10:47AM EDT125.0041.4543.7544.200.00-70240.63%
BABA220930P001300002022-09-21 10:47AM EDT130.0046.4548.8049.250.00-90189.06%
BABA220930P001350002022-09-20 1:15PM EDT135.0048.3053.7554.200.00-30274.61%
BABA220930P001500002022-08-29 2:52PM EDT150.0052.8069.1569.300.00--0325.39%
BABA220930P001700002022-09-27 2:12PM EDT170.0092.3588.4589.500.00-10429.30%
BABA220930P001750002022-09-27 12:31PM EDT175.0097.2093.7594.200.00-720383.20%