Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
72,36+0,77 (+1,08%)
No fechamento: 04:01PM EDT
72,31 -0,05 (-0,07%)
Pós-fechamento: 07:31PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240328C000450002024-02-14 4:30PM EDT45.0028.6727.6529.450.00-44745.31%
BABA240328C000500002024-03-21 10:16AM EDT50.0024.6022.0022.700.00--8446.88%
BABA240328C000550002024-03-27 3:57PM EDT55.0016.6417.2517.800.00-18301.56%
BABA240328C000600002024-03-28 2:21PM EDT60.0012.4712.1512.60+1.07+9.39%16151150.00%
BABA240328C000610002024-03-28 3:30PM EDT61.0011.4311.1512.40+0.98+9.38%4788253.91%
BABA240328C000620002024-03-28 9:42AM EDT62.0010.4510.0010.75+1.10+11.76%514126.56%
BABA240328C000630002024-03-22 11:09AM EDT63.009.459.109.600.00-713188.28%
BABA240328C000640002024-03-21 9:47AM EDT64.0010.108.308.450.00-4143103.13%
BABA240328C000650002024-03-28 3:45PM EDT65.007.427.008.40+1.37+22.64%64104170.31%
BABA240328C000660002024-03-28 3:37PM EDT66.006.406.006.85+0.85+15.32%36101102.34%
BABA240328C000670002024-03-28 3:42PM EDT67.005.405.005.75+1.75+47.95%406768.75%
BABA240328C000680002024-03-28 1:04PM EDT68.004.404.004.75+0.81+22.56%10919257.81%
BABA240328C000690002024-03-28 3:30PM EDT69.003.352.873.75+0.70+26.42%143222102.54%
BABA240328C000700002024-03-28 3:59PM EDT70.002.352.292.74+0.67+39.88%1,3921,68858.59%
BABA240328C000710002024-03-28 3:45PM EDT71.001.440.911.65+0.56+63.64%1,2801,74552.83%
BABA240328C000720002024-03-28 3:59PM EDT72.000.360.340.40-0.01-2.70%8,9076,71010.55%
BABA240328C000730002024-03-28 3:59PM EDT73.000.010.000.01-0.12-92.31%17,32310,13110.55%
BABA240328C000740002024-03-28 3:47PM EDT74.000.010.000.01-0.04-80.00%2,3785,50422.66%
BABA240328C000750002024-03-28 3:49PM EDT75.000.010.000.01-0.02-66.67%1,48411,40833.59%
BABA240328C000760002024-03-28 3:30PM EDT76.000.010.000.01-0.01-50.00%3606,97043.75%
BABA240328C000770002024-03-28 3:40PM EDT77.000.010.000.010.00-4394,49550.00%
BABA240328C000780002024-03-28 3:58PM EDT78.000.010.000.010.00-2843,63257.81%
BABA240328C000790002024-03-28 3:38PM EDT79.000.010.000.020.00-2,3093,30471.88%
BABA240328C000800002024-03-28 3:01PM EDT80.000.010.000.010.00-905,47275.00%
BABA240328C000810002024-03-28 12:48PM EDT81.000.010.000.010.00-1162,43081.25%
BABA240328C000820002024-03-28 2:48PM EDT82.000.010.000.010.00-21,77690.63%
BABA240328C000830002024-03-27 2:18PM EDT83.000.010.000.010.00-51,41596.88%
BABA240328C000840002024-03-28 3:19PM EDT84.000.010.000.04-0.30-96.77%4551125.00%
BABA240328C000850002024-03-28 1:51PM EDT85.000.010.000.010.00-93,843112.50%
BABA240328C000860002024-03-22 2:56PM EDT86.000.040.000.010.00-4655118.75%
BABA240328C000870002024-03-28 3:29PM EDT87.000.020.000.220.00-39136193.75%
BABA240328C000880002024-03-26 10:03AM EDT88.000.010.000.010.00-1291137.50%
BABA240328C000900002024-03-28 3:29PM EDT90.000.010.000.010.00-401,394150.00%
BABA240328C000950002024-03-28 12:42PM EDT95.000.010.000.010.00-12,042181.25%
BABA240328C001000002024-03-25 2:35PM EDT100.000.010.000.010.00-11,418212.50%
BABA240328C001050002024-03-18 3:08PM EDT105.000.010.000.200.00-110339.06%
BABA240328C001100002024-03-18 11:01AM EDT110.000.010.001.890.00-135142567.77%
BABA240328C001150002024-03-20 9:52AM EDT115.000.020.000.030.00-1714325.00%
BABA240328C001200002024-02-27 11:24AM EDT120.000.010.000.750.00-47537.89%
BABA240328C001250002024-03-15 3:58PM EDT125.000.110.000.700.00-26564.45%
BABA240328C001300002024-02-21 10:30AM EDT130.000.050.000.100.00-111453.13%
BABA240328C001350002024-02-14 11:28AM EDT135.000.030.000.050.00-33443.75%
BABA240328C001400002024-03-26 3:31PM EDT140.000.010.000.220.00-18551.56%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240328P000400002024-03-28 3:30PM EDT40.000.010.000.01-0.03-75.00%15387.50%
BABA240328P000450002024-03-25 12:05PM EDT45.000.010.000.710.00-12556.25%
BABA240328P000500002024-03-07 4:20PM EDT50.000.010.000.710.00-10450.78%
BABA240328P000550002024-03-22 11:02AM EDT55.000.020.000.750.00-2039358.20%
BABA240328P000600002024-03-22 3:51PM EDT60.000.020.000.010.00-145822131.25%
BABA240328P000610002024-03-22 1:40PM EDT61.000.010.000.310.00-1185201.56%
BABA240328P000620002024-03-26 9:45AM EDT62.000.010.000.010.00-1196112.50%
BABA240328P000630002024-03-27 1:27PM EDT63.000.010.000.010.00-2307100.00%
BABA240328P000640002024-03-28 3:30PM EDT64.000.010.000.060.00-13130114.06%
BABA240328P000650002024-03-28 12:37PM EDT65.000.010.000.410.00-202,559148.83%
BABA240328P000660002024-03-28 10:58AM EDT66.000.010.000.010.00-91,22268.75%
BABA240328P000670002024-03-28 3:32PM EDT67.000.010.000.010.00-271,56659.38%
BABA240328P000680002024-03-28 2:55PM EDT68.000.010.000.01-0.01-50.00%882,37550.00%
BABA240328P000690002024-03-28 2:11PM EDT69.000.010.000.01-0.02-66.67%1251,68542.97%
BABA240328P000700002024-03-28 3:36PM EDT70.000.010.000.01-0.06-85.71%2,6968,26431.25%
BABA240328P000710002024-03-28 3:52PM EDT71.000.010.000.01-0.25-96.15%1,3294,73319.53%
BABA240328P000720002024-03-28 3:55PM EDT72.000.010.000.01-0.71-98.61%5,7012,9187.03%
BABA240328P000730002024-03-28 3:57PM EDT73.000.620.481.01-0.91-59.48%6802,22442.19%
BABA240328P000740002024-03-28 3:51PM EDT74.001.601.282.00-0.86-34.96%6291,48563.28%
BABA240328P000750002024-03-28 3:52PM EDT75.002.652.383.20-0.90-25.35%13662660.55%
BABA240328P000760002024-03-28 3:36PM EDT76.003.603.353.85-1.03-22.25%577483.20%
BABA240328P000770002024-03-28 3:37PM EDT77.004.604.256.65-0.80-14.81%4377158.20%
BABA240328P000780002024-03-28 11:34AM EDT78.005.505.255.70-0.95-14.73%22084.38%
BABA240328P000790002024-03-26 2:56PM EDT79.007.506.556.700.00-1483895.31%
BABA240328P000800002024-03-27 3:06PM EDT80.008.557.257.850.00-36267138.67%
BABA240328P000810002024-03-25 10:07AM EDT81.009.238.259.350.00-20141.80%
BABA240328P000820002024-03-26 2:37PM EDT82.0010.359.3010.000.00-3198.44%
BABA240328P000830002024-03-19 3:50PM EDT83.009.5610.2510.850.00-240175.20%
BABA240328P000840002024-03-18 11:07AM EDT84.0010.1911.4012.150.00-10170.31%
BABA240328P000850002024-03-27 3:01PM EDT85.0013.4512.2512.850.00-21055198.05%
BABA240328P000860002024-03-15 3:03PM EDT86.0012.1713.2513.700.00-110165.63%
BABA240328P000900002024-03-25 12:58PM EDT90.0018.3517.2518.000.00-210280.86%
BABA240328P000950002024-03-21 11:10AM EDT95.0020.5522.5523.000.00-540275.00%
BABA240328P001000002024-03-01 1:21PM EDT100.0025.2027.4028.150.00-20316.41%
BABA240328P001050002024-02-20 12:32PM EDT105.0032.4530.8531.350.00-100.00%
BABA240328P001100002024-02-16 1:21PM EDT110.0035.3535.6037.500.00-100.00%