BABA - Alibaba Group Holding Limited

NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230609C000300002023-05-09 10:45AM EDT30.0051.9056.1556.450.00--1959.38%
BABA230609C000400002023-05-30 1:38PM EDT40.0038.420.000.000.00-100.00%
BABA230609C000450002023-05-18 9:35AM EDT45.0042.000.000.000.00-800.00%
BABA230609C000500002023-06-06 3:52PM EDT50.0036.720.000.000.00-100.00%
BABA230609C000550002023-05-31 12:52PM EDT55.0023.650.000.000.00--00.00%
BABA230609C000600002023-05-26 12:05PM EDT60.0021.150.000.000.00-900.00%
BABA230609C000620002023-06-02 10:20AM EDT62.0023.350.000.000.00-200.00%
BABA230609C000650002023-06-02 10:38AM EDT65.0020.330.000.000.00-1500.00%
BABA230609C000670002023-06-02 11:31AM EDT67.0018.150.000.000.00-1600.00%
BABA230609C000690002023-06-06 2:03PM EDT69.0017.650.000.000.00-100.00%
BABA230609C000700002023-06-08 11:29AM EDT70.0016.850.000.000.00-1000.00%
BABA230609C000710002023-06-02 9:41AM EDT71.0014.000.000.000.00-200.00%
BABA230609C000720002023-06-08 3:12PM EDT72.0014.420.000.000.00-100.00%
BABA230609C000730002023-06-05 10:47AM EDT73.0011.200.000.000.00-100.00%
BABA230609C000740002023-06-08 12:50PM EDT74.0012.630.000.000.00-100.00%
BABA230609C000750002023-06-08 11:04AM EDT75.0011.700.000.000.00-2100.00%
BABA230609C000760002023-06-08 12:35PM EDT76.0010.550.000.000.00-800.00%
BABA230609C000770002023-06-07 11:16AM EDT77.008.960.000.000.00-300.00%
BABA230609C000780002023-06-08 3:38PM EDT78.008.240.000.000.00-1000.00%
BABA230609C000790002023-06-08 3:41PM EDT79.007.100.000.000.00-4500.00%
BABA230609C000800002023-06-08 3:57PM EDT80.006.000.000.000.00-7800.00%
BABA230609C000810002023-06-08 3:38PM EDT81.005.260.000.000.00-6900.00%
BABA230609C000820002023-06-08 3:51PM EDT82.004.100.000.000.00-8900.00%
BABA230609C000830002023-06-08 3:51PM EDT83.003.130.000.000.00-52400.00%
BABA230609C000840002023-06-08 3:50PM EDT84.002.260.000.000.00-67000.00%
BABA230609C000850002023-06-08 3:59PM EDT85.001.450.000.000.00-3,53300.00%
BABA230609C000860002023-06-08 3:59PM EDT86.000.840.000.000.00-5,62100.00%
BABA230609C000870002023-06-08 3:59PM EDT87.000.450.000.000.00-8,87506.25%
BABA230609C000880002023-06-08 3:59PM EDT88.000.240.000.000.00-17,622012.50%
BABA230609C000890002023-06-08 3:59PM EDT89.000.140.000.000.00-10,010012.50%
BABA230609C000900002023-06-08 3:59PM EDT90.000.070.000.000.00-15,705025.00%
BABA230609C000910002023-06-08 3:58PM EDT91.000.050.000.000.00-8,213025.00%
BABA230609C000920002023-06-08 3:57PM EDT92.000.030.000.000.00-1,064025.00%
BABA230609C000930002023-06-08 3:55PM EDT93.000.020.000.000.00-1,100025.00%
BABA230609C000940002023-06-08 3:44PM EDT94.000.020.000.000.00-535050.00%
BABA230609C000950002023-06-08 3:53PM EDT95.000.020.000.000.00-1,111050.00%
BABA230609C000960002023-06-08 3:58PM EDT96.000.010.000.000.00-61050.00%
BABA230609C000970002023-06-08 3:51PM EDT97.000.010.000.000.00-60050.00%
BABA230609C000980002023-06-08 2:13PM EDT98.000.010.000.000.00-14050.00%
BABA230609C000990002023-06-08 2:20PM EDT99.000.010.000.000.00-13050.00%
BABA230609C001000002023-06-08 3:38PM EDT100.000.010.000.000.00-241050.00%
BABA230609C001010002023-06-07 2:06PM EDT101.000.010.000.000.00-2050.00%
BABA230609C001020002023-06-07 2:05PM EDT102.000.010.000.000.00-1050.00%
BABA230609C001030002023-06-08 3:58PM EDT103.000.020.000.000.00-105050.00%
BABA230609C001050002023-06-08 10:33AM EDT105.000.020.000.000.00-2050.00%
BABA230609C001100002023-06-08 3:54PM EDT110.000.020.000.000.00-9050.00%
BABA230609C001150002023-06-06 3:06PM EDT115.000.020.000.000.00-10050.00%
BABA230609C001200002023-06-07 2:23PM EDT120.000.010.000.000.00-3050.00%
BABA230609C001250002023-06-08 1:14PM EDT125.000.010.000.000.00-1050.00%
BABA230609C001300002023-06-01 2:01PM EDT130.000.020.000.000.00-320100.00%
BABA230609C001350002023-06-02 3:38PM EDT135.000.010.000.000.00-1050.00%
BABA230609C001400002023-05-17 1:24PM EDT140.000.050.000.000.00--050.00%
BABA230609C001450002023-06-01 9:34AM EDT145.000.500.000.000.00-1050.00%
BABA230609C001500002023-06-05 3:24PM EDT150.000.040.000.000.00-1050.00%
BABA230609C001550002023-05-16 1:41PM EDT155.000.080.000.000.00-4050.00%
BABA230609C001650002023-05-18 11:10AM EDT165.000.010.000.000.00-25050.00%
BABA230609C001700002023-06-08 12:48PM EDT170.000.010.000.000.00-1050.00%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230609P000250002023-06-06 11:23AM EDT25.000.010.000.000.00-40050.00%
BABA230609P000350002023-06-08 9:33AM EDT35.000.010.000.000.00-1050.00%
BABA230609P000400002023-06-02 3:32PM EDT40.000.030.000.000.00-1050.00%
BABA230609P000450002023-05-19 2:12PM EDT45.000.020.000.000.00-3050.00%
BABA230609P000500002023-05-23 1:38PM EDT50.000.030.000.000.00--050.00%
BABA230609P000550002023-05-02 1:46PM EDT55.000.080.000.110.00-54378.13%
BABA230609P000600002023-05-26 10:13AM EDT60.000.020.000.000.00-6050.00%
BABA230609P000650002023-06-07 9:30AM EDT65.000.010.000.000.00-5050.00%
BABA230609P000670002023-05-31 1:52PM EDT67.000.050.000.000.00--050.00%
BABA230609P000680002023-05-31 12:17PM EDT68.000.090.000.000.00--050.00%
BABA230609P000690002023-06-05 1:19PM EDT69.000.020.000.000.00-6050.00%
BABA230609P000700002023-06-08 1:16PM EDT70.000.010.000.000.00-1050.00%
BABA230609P000710002023-06-07 3:58PM EDT71.000.010.000.000.00-10050.00%
BABA230609P000720002023-06-07 9:52AM EDT72.000.010.000.000.00-5050.00%
BABA230609P000730002023-06-07 9:52AM EDT73.000.010.000.000.00-5050.00%
BABA230609P000740002023-06-07 1:45PM EDT74.000.010.000.000.00-324050.00%
BABA230609P000750002023-06-08 2:34PM EDT75.000.010.000.000.00-48050.00%
BABA230609P000760002023-06-08 3:53PM EDT76.000.020.000.000.00-9050.00%
BABA230609P000770002023-06-08 2:04PM EDT77.000.020.000.000.00-31050.00%
BABA230609P000780002023-06-08 3:54PM EDT78.000.010.000.000.00-62050.00%
BABA230609P000790002023-06-08 3:52PM EDT79.000.010.000.000.00-36050.00%
BABA230609P000800002023-06-08 3:56PM EDT80.000.020.000.000.00-516025.00%
BABA230609P000810002023-06-08 3:57PM EDT81.000.020.000.000.00-218025.00%
BABA230609P000820002023-06-08 3:28PM EDT82.000.030.000.000.00-506025.00%
BABA230609P000830002023-06-08 3:56PM EDT83.000.070.000.000.00-1,569025.00%
BABA230609P000840002023-06-08 3:59PM EDT84.000.120.000.000.00-3,037012.50%
BABA230609P000850002023-06-08 3:59PM EDT85.000.300.000.000.00-2,35606.25%
BABA230609P000860002023-06-08 3:59PM EDT86.000.720.000.000.00-2,69801.56%
BABA230609P000870002023-06-08 3:54PM EDT87.001.330.000.000.00-60500.00%
BABA230609P000880002023-06-08 3:54PM EDT88.002.200.000.000.00-6900.00%
BABA230609P000890002023-06-08 3:04PM EDT89.002.750.000.000.00-6700.00%
BABA230609P000900002023-06-08 3:45PM EDT90.004.000.000.000.00-9000.00%
BABA230609P000910002023-06-08 10:44AM EDT91.004.600.000.000.00-100.00%
BABA230609P000920002023-06-08 1:55PM EDT92.005.740.000.000.00-1900.00%
BABA230609P000930002023-06-07 9:32AM EDT93.007.900.000.000.00-100.00%
BABA230609P000940002023-06-07 9:33AM EDT94.008.250.000.000.00-200.00%
BABA230609P000950002023-06-08 11:47AM EDT95.008.470.000.000.00-200.00%
BABA230609P000960002023-06-08 3:40PM EDT96.009.850.000.000.00-1200.00%
BABA230609P000970002023-05-31 10:09AM EDT97.0019.050.000.000.00-2000.00%
BABA230609P000980002023-06-06 3:25PM EDT98.0011.050.000.000.00-100.00%
BABA230609P000990002023-06-01 12:03PM EDT99.0015.970.000.000.00-200.00%
BABA230609P001000002023-06-06 11:43AM EDT100.0014.000.000.000.00-500.00%
BABA230609P001010002023-06-01 11:57AM EDT101.0017.780.000.000.00-200.00%
BABA230609P001030002023-06-01 1:15PM EDT103.0019.340.000.000.00-100.00%
BABA230609P001050002023-06-01 9:38AM EDT105.0024.800.000.000.00-100.00%
BABA230609P001100002023-06-06 10:48AM EDT110.0024.750.000.000.00-200.00%
BABA230609P001200002023-05-25 11:20AM EDT120.0040.000.000.000.00-100.00%
BABA230609P001300002023-05-01 10:24AM EDT130.0046.0551.7052.250.00--01,089.26%
BABA230609P001600002023-05-12 10:59AM EDT160.0074.650.000.000.00--00.00%