Mercado abrirá em 4 h 11 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
84,11+3,66 (+4,55%)
No fechamento: 04:01PM EDT
85,22 +1,11 (+1,32%)
Pré-Abertura: 04:47AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara7 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA221007C000450002022-10-03 1:34PM EDT45.0035.550.000.000.00-400.00%
BABA221007C000500002022-10-03 11:31AM EDT50.0029.900.000.000.00-300.00%
BABA221007C000550002022-09-29 1:22PM EDT55.0023.600.000.000.00-100.00%
BABA221007C000600002022-09-30 12:58PM EDT60.0021.210.000.000.00-600.00%
BABA221007C000620002022-10-03 10:08AM EDT62.0018.400.000.000.00-300.00%
BABA221007C000630002022-09-29 3:46PM EDT63.0016.150.000.000.00--00.00%
BABA221007C000640002022-09-26 1:51PM EDT64.0015.450.000.000.00--00.00%
BABA221007C000650002022-10-04 10:02AM EDT65.0018.300.000.000.00-100.00%
BABA221007C000660002022-09-28 11:16AM EDT66.0013.750.000.000.00--00.00%
BABA221007C000670002022-09-29 2:40PM EDT67.0011.830.000.000.00--00.00%
BABA221007C000680002022-10-03 3:29PM EDT68.0012.900.000.000.00-100.00%
BABA221007C000690002022-09-30 3:30PM EDT69.0011.800.000.000.00-400.00%
BABA221007C000700002022-10-04 3:22PM EDT70.0014.150.000.000.00-2200.00%
BABA221007C000710002022-09-30 2:48PM EDT71.009.600.000.000.00-400.00%
BABA221007C000720002022-10-03 1:34PM EDT72.008.700.000.000.00-500.00%
BABA221007C000730002022-10-04 12:44PM EDT73.0010.550.000.000.00-200.00%
BABA221007C000740002022-10-04 9:35AM EDT74.008.450.000.000.00-300.00%
BABA221007C000750002022-10-04 11:13AM EDT75.0010.000.000.000.00-1300.00%
BABA221007C000760002022-10-04 12:00PM EDT76.008.600.000.000.00-400.00%
BABA221007C000770002022-10-04 2:17PM EDT77.007.230.000.000.00-2300.00%
BABA221007C000780002022-10-04 2:10PM EDT78.006.200.000.000.00-5900.00%
BABA221007C000790002022-10-04 3:59PM EDT79.005.200.000.000.00-12900.00%
BABA221007C000800002022-10-04 3:50PM EDT80.004.350.000.000.00-3,19900.00%
BABA221007C000810002022-10-04 3:50PM EDT81.003.520.000.000.00-83000.00%
BABA221007C000820002022-10-04 3:58PM EDT82.002.850.000.000.00-89200.00%
BABA221007C000830002022-10-04 3:59PM EDT83.002.230.000.000.00-1,47400.00%
BABA221007C000840002022-10-04 3:59PM EDT84.001.650.000.000.00-3,67500.00%
BABA221007C000850002022-10-04 3:59PM EDT85.001.240.000.000.00-15,37403.13%
BABA221007C000860002022-10-04 3:59PM EDT86.000.850.000.000.00-2,21606.25%
BABA221007C000870002022-10-04 3:59PM EDT87.000.580.000.000.00-3,439012.50%
BABA221007C000880002022-10-04 3:59PM EDT88.000.400.000.000.00-2,323012.50%
BABA221007C000890002022-10-04 3:59PM EDT89.000.260.000.000.00-2,521012.50%
BABA221007C000900002022-10-04 3:59PM EDT90.000.180.000.000.00-13,608025.00%
BABA221007C000910002022-10-04 3:59PM EDT91.000.130.000.000.00-894025.00%
BABA221007C000920002022-10-04 3:50PM EDT92.000.080.000.000.00-541025.00%
BABA221007C000930002022-10-04 3:41PM EDT93.000.060.000.000.00-487025.00%
BABA221007C000940002022-10-04 2:32PM EDT94.000.050.000.000.00-123025.00%
BABA221007C000950002022-10-04 3:57PM EDT95.000.040.000.000.00-265025.00%
BABA221007C000960002022-10-04 3:52PM EDT96.000.030.000.000.00-75025.00%
BABA221007C000970002022-10-04 12:44PM EDT97.000.030.000.000.00-17050.00%
BABA221007C000980002022-10-04 3:49PM EDT98.000.030.000.000.00-18050.00%
BABA221007C000990002022-10-04 3:48PM EDT99.000.020.000.000.00-16050.00%
BABA221007C001000002022-10-04 2:36PM EDT100.000.020.000.000.00-118050.00%
BABA221007C001010002022-10-04 12:50PM EDT101.000.010.000.000.00-43050.00%
BABA221007C001020002022-10-03 12:24PM EDT102.000.020.000.000.00-121050.00%
BABA221007C001030002022-10-04 3:15PM EDT103.000.010.000.000.00-12050.00%
BABA221007C001040002022-10-03 2:25PM EDT104.000.010.000.000.00-609050.00%
BABA221007C001050002022-10-04 2:03PM EDT105.000.020.000.000.00-18050.00%
BABA221007C001060002022-10-03 1:43PM EDT106.000.010.000.000.00-3,675050.00%
BABA221007C001070002022-10-04 11:55AM EDT107.000.010.000.000.00-2050.00%
BABA221007C001080002022-10-03 9:32AM EDT108.000.020.000.000.00-1050.00%
BABA221007C001090002022-09-27 10:46AM EDT109.000.030.000.000.00-2050.00%
BABA221007C001100002022-10-03 12:11PM EDT110.000.030.000.000.00-2050.00%
BABA221007C001110002022-09-28 3:04PM EDT111.000.020.000.000.00-7050.00%
BABA221007C001150002022-10-03 2:48PM EDT115.000.010.000.000.00-6050.00%
BABA221007C001200002022-09-30 3:50PM EDT120.000.020.000.000.00-119050.00%
BABA221007C001250002022-09-30 3:55PM EDT125.000.020.000.000.00-20050.00%
BABA221007C001300002022-09-30 12:21PM EDT130.000.010.000.000.00-1050.00%
BABA221007C001350002022-09-13 1:56PM EDT135.000.030.000.000.00-1050.00%
BABA221007C001400002022-09-30 11:26AM EDT140.000.020.000.000.00-2050.00%
BABA221007C001450002022-09-15 1:43PM EDT145.000.040.000.000.00-12050.00%
BABA221007C001500002022-08-30 12:00PM EDT150.000.190.000.030.00--36225.00%
BABA221007C001550002022-09-12 10:01AM EDT155.000.010.000.000.00-5050.00%
BABA221007C001600002022-08-30 3:09PM EDT160.000.110.000.030.00--6246.88%
BABA221007C001650002022-09-15 9:30AM EDT165.000.010.000.000.00-1050.00%
BABA221007C001700002022-10-04 3:49PM EDT170.000.020.000.000.00-2050.00%
BABA221007C001750002022-10-04 1:41PM EDT175.000.010.000.000.00-50100.00%
Opções de vendapara7 de outubro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA221007P000450002022-10-04 9:54AM EDT45.000.010.000.000.00-20050.00%
BABA221007P000500002022-09-29 9:38AM EDT50.000.030.000.000.00-1050.00%
BABA221007P000550002022-09-29 3:16PM EDT55.000.020.000.000.00-121050.00%
BABA221007P000600002022-10-03 3:15PM EDT60.000.020.000.000.00-37050.00%
BABA221007P000620002022-10-03 9:36AM EDT62.000.030.000.000.00-1050.00%
BABA221007P000630002022-10-04 12:24PM EDT63.000.010.000.000.00-4050.00%
BABA221007P000640002022-10-03 9:45AM EDT64.000.030.000.000.00-1050.00%
BABA221007P000650002022-10-04 3:47PM EDT65.000.010.000.000.00-8050.00%
BABA221007P000660002022-10-03 3:34PM EDT66.000.020.000.000.00-57050.00%
BABA221007P000670002022-10-04 2:31PM EDT67.000.020.000.000.00-5050.00%
BABA221007P000680002022-10-04 11:41AM EDT68.000.010.000.000.00-7050.00%
BABA221007P000690002022-10-04 1:25PM EDT69.000.020.000.000.00-5050.00%
BABA221007P000700002022-10-04 2:34PM EDT70.000.020.000.000.00-162050.00%
BABA221007P000710002022-10-04 2:31PM EDT71.000.020.000.000.00-105050.00%
BABA221007P000720002022-10-04 1:45PM EDT72.000.030.000.000.00-44050.00%
BABA221007P000730002022-10-04 2:55PM EDT73.000.020.000.000.00-152050.00%
BABA221007P000740002022-10-04 3:49PM EDT74.000.040.000.000.00-222025.00%
BABA221007P000750002022-10-04 3:27PM EDT75.000.040.000.000.00-1,136025.00%
BABA221007P000760002022-10-04 3:15PM EDT76.000.060.000.000.00-1,001025.00%
BABA221007P000770002022-10-04 3:46PM EDT77.000.100.000.000.00-977025.00%
BABA221007P000780002022-10-04 3:57PM EDT78.000.180.000.000.00-1,396025.00%
BABA221007P000790002022-10-04 3:45PM EDT79.000.250.000.000.00-223012.50%
BABA221007P000800002022-10-04 3:58PM EDT80.000.370.000.000.00-1,421012.50%
BABA221007P000810002022-10-04 3:56PM EDT81.000.560.000.000.00-277012.50%
BABA221007P000820002022-10-04 3:59PM EDT82.000.790.000.000.00-1,83006.25%
BABA221007P000830002022-10-04 3:56PM EDT83.001.140.000.000.00-1,63403.13%
BABA221007P000840002022-10-04 3:59PM EDT84.001.530.000.000.00-1,30100.78%
BABA221007P000850002022-10-04 3:24PM EDT85.001.990.000.000.00-85100.00%
BABA221007P000860002022-10-04 3:22PM EDT86.002.650.000.000.00-16700.00%
BABA221007P000870002022-10-04 3:53PM EDT87.003.570.000.000.00-13700.00%
BABA221007P000880002022-10-04 10:28AM EDT88.004.530.000.000.00-100.00%
BABA221007P000890002022-10-04 1:36PM EDT89.005.580.000.000.00-900.00%
BABA221007P000900002022-10-04 3:51PM EDT90.006.150.000.000.00-2300.00%
BABA221007P000910002022-10-04 3:38PM EDT91.007.050.000.000.00-600.00%
BABA221007P000920002022-10-04 3:25PM EDT92.007.900.000.000.00-500.00%
BABA221007P000930002022-10-04 1:25PM EDT93.009.700.000.000.00-200.00%
BABA221007P000940002022-10-04 9:53AM EDT94.0010.610.000.000.00-11900.00%
BABA221007P000950002022-10-04 3:31PM EDT95.0011.020.000.000.00-300.00%
BABA221007P000960002022-10-03 2:20PM EDT96.0015.320.000.000.00-400.00%
BABA221007P000970002022-09-28 10:12AM EDT97.0017.620.000.000.00-100.00%
BABA221007P000980002022-10-03 10:51AM EDT98.0018.120.000.000.00-200.00%
BABA221007P000990002022-10-03 3:35PM EDT99.0018.230.000.000.00-300.00%
BABA221007P001000002022-10-04 11:22AM EDT100.0015.300.000.000.00-2200.00%
BABA221007P001010002022-10-03 10:04AM EDT101.0021.120.000.000.00-100.00%
BABA221007P001020002022-09-29 1:05PM EDT102.0023.550.000.000.00-400.00%
BABA221007P001030002022-10-04 10:24AM EDT103.0019.310.000.000.00-4000.00%
BABA221007P001040002022-09-27 12:07PM EDT104.0026.000.000.000.00-100.00%
BABA221007P001050002022-10-03 3:35PM EDT105.0024.210.000.000.00-500.00%
BABA221007P001060002022-09-22 12:12PM EDT106.0025.550.000.000.00-100.00%
BABA221007P001070002022-09-23 1:03PM EDT107.0028.500.000.000.00-300.00%
BABA221007P001080002022-09-07 3:14PM EDT108.0018.150.000.000.00-800.00%
BABA221007P001090002022-09-30 2:39PM EDT109.0028.240.000.000.00-1000.00%
BABA221007P001100002022-09-20 2:11PM EDT110.0024.350.000.000.00-700.00%
BABA221007P001110002022-09-30 2:39PM EDT111.0030.280.000.000.00-900.00%
BABA221007P001150002022-09-29 10:09AM EDT115.0037.500.000.000.00-200.00%
BABA221007P001200002022-09-20 11:05AM EDT120.0032.420.000.000.00-1000.00%
BABA221007P001250002022-09-29 12:27PM EDT125.0046.750.000.000.00-100.00%
BABA221007P001300002022-09-30 9:43AM EDT130.0049.850.000.000.00-200.00%
BABA221007P001350002022-09-20 1:16PM EDT135.0048.400.000.000.00--00.00%
BABA221007P001400002022-09-07 2:00PM EDT140.0049.800.000.000.00--00.00%
BABA221007P001500002022-09-07 12:55PM EDT150.0060.690.000.000.00-100.00%
BABA221007P001700002022-09-28 9:41AM EDT170.0091.050.000.000.00--00.00%