Mercado abrirá em 3 h 11 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
74,88+0,21 (+0,28%)
No fechamento: 04:02PM EST
73,87 -1,01 (-1,35%)
Pré-Abertura: 04:49AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231201C000300002023-11-22 11:49AM EST30.0048.700.000.000.00-100.00%
BABA231201C000400002023-10-19 8:39AM EST40.0042.0037.3037.850.00-12101,186.33%
BABA231201C000500002023-11-16 9:31AM EST50.0029.760.000.000.00-100.00%
BABA231201C000550002023-11-21 9:34AM EST55.0023.400.000.000.00-100.00%
BABA231201C000650002023-11-30 10:56AM EST65.009.650.000.000.00-200.00%
BABA231201C000670002023-11-29 11:31AM EST67.007.550.000.000.00-400.00%
BABA231201C000680002023-11-30 10:12AM EST68.006.500.000.000.00-200.00%
BABA231201C000690002023-11-30 10:13AM EST69.005.550.000.000.00-1400.00%
BABA231201C000700002023-11-30 2:16PM EST70.004.500.000.000.00-2500.00%
BABA231201C000710002023-11-30 3:58PM EST71.003.850.000.000.00-3100.00%
BABA231201C000720002023-11-30 3:14PM EST72.002.670.000.000.00-700.00%
BABA231201C000730002023-11-30 3:59PM EST73.002.000.000.000.00-2,65400.00%
BABA231201C000740002023-11-30 3:56PM EST74.001.160.000.000.00-2,80800.00%
BABA231201C000750002023-11-30 3:59PM EST75.000.620.000.000.00-9,16001.56%
BABA231201C000760002023-11-30 3:59PM EST76.000.330.000.000.00-15,24006.25%
BABA231201C000770002023-11-30 3:59PM EST77.000.150.000.000.00-13,352012.50%
BABA231201C000780002023-11-30 3:59PM EST78.000.060.000.000.00-5,941025.00%
BABA231201C000790002023-11-30 3:59PM EST79.000.040.000.000.00-2,496025.00%
BABA231201C000800002023-11-30 3:55PM EST80.000.020.000.000.00-5,412025.00%
BABA231201C000810002023-11-30 3:58PM EST81.000.030.000.000.00-486050.00%
BABA231201C000820002023-11-30 3:44PM EST82.000.020.000.000.00-192050.00%
BABA231201C000830002023-11-30 3:51PM EST83.000.020.000.000.00-288050.00%
BABA231201C000840002023-11-30 3:50PM EST84.000.010.000.000.00-55050.00%
BABA231201C000850002023-11-30 3:14PM EST85.000.010.000.000.00-163050.00%
BABA231201C000860002023-11-30 3:41PM EST86.000.010.000.000.00-1050.00%
BABA231201C000870002023-11-30 11:26AM EST87.000.010.000.000.00-32050.00%
BABA231201C000880002023-11-30 2:52PM EST88.000.010.000.000.00-4050.00%
BABA231201C000890002023-11-28 3:51PM EST89.000.010.000.000.00-79050.00%
BABA231201C000900002023-11-30 3:41PM EST90.000.010.000.000.00-6050.00%
BABA231201C000910002023-11-30 3:42PM EST91.000.010.000.000.00-3050.00%
BABA231201C000920002023-11-29 2:00PM EST92.000.010.000.000.00-66050.00%
BABA231201C000930002023-11-29 12:03PM EST93.000.010.000.000.00-1050.00%
BABA231201C000940002023-11-30 10:47AM EST94.000.010.000.000.00-3050.00%
BABA231201C000950002023-11-30 3:07PM EST95.000.010.000.000.00-3050.00%
BABA231201C000960002023-11-29 12:40PM EST96.000.010.000.000.00-1050.00%
BABA231201C000970002023-11-24 11:26AM EST97.000.010.000.000.00-85050.00%
BABA231201C000980002023-11-28 12:14PM EST98.000.010.000.000.00-13050.00%
BABA231201C000990002023-11-24 11:03AM EST99.000.010.000.000.00-4050.00%
BABA231201C001000002023-11-28 3:14PM EST100.000.010.000.000.00-1050.00%
BABA231201C001050002023-11-22 10:00AM EST105.000.020.000.000.00-2050.00%
BABA231201C001080002023-11-22 9:49AM EST108.000.010.000.000.00--050.00%
BABA231201C001100002023-11-22 12:14PM EST110.000.010.000.000.00-1050.00%
BABA231201C001150002023-11-16 2:35PM EST115.000.010.000.000.00-30100.00%
BABA231201C001200002023-11-15 3:54PM EST120.000.050.000.000.00--050.00%
BABA231201C001250002023-11-15 3:51PM EST125.000.050.000.000.00-54050.00%
BABA231201C001300002023-10-27 10:30AM EST130.000.020.000.020.00-400362.50%
BABA231201C001350002023-10-27 10:31AM EST135.000.020.000.020.00-50387.50%
BABA231201C001400002023-11-08 10:06AM EST140.000.020.000.000.00-5050.00%
Opções de vendapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231201P000500002023-11-30 9:36AM EST50.000.010.000.000.00-20050.00%
BABA231201P000600002023-11-29 9:53AM EST60.000.030.000.000.00-1050.00%
BABA231201P000650002023-11-30 9:33AM EST65.000.010.000.000.00-15050.00%
BABA231201P000660002023-11-28 9:31AM EST66.000.160.000.000.00-40050.00%
BABA231201P000670002023-11-30 10:01AM EST67.000.010.000.000.00-14050.00%
BABA231201P000680002023-11-29 10:54AM EST68.000.010.000.000.00-1050.00%
BABA231201P000690002023-11-30 1:48PM EST69.000.020.000.000.00-5050.00%
BABA231201P000700002023-11-30 3:51PM EST70.000.030.000.000.00-76025.00%
BABA231201P000710002023-11-30 3:48PM EST71.000.030.000.000.00-184025.00%
BABA231201P000720002023-11-30 3:58PM EST72.000.010.000.000.00-1,563025.00%
BABA231201P000730002023-11-30 3:59PM EST73.000.090.000.000.00-836012.50%
BABA231201P000740002023-11-30 3:58PM EST74.000.270.000.000.00-1,66806.25%
BABA231201P000750002023-11-30 3:58PM EST75.000.710.000.000.00-2,16000.00%
BABA231201P000760002023-11-30 3:52PM EST76.001.320.000.000.00-21300.00%
BABA231201P000770002023-11-30 3:51PM EST77.002.250.000.000.00-1,01100.00%
BABA231201P000780002023-11-30 3:59PM EST78.003.160.000.000.00-53200.00%
BABA231201P000790002023-11-30 3:57PM EST79.004.120.000.000.00-5800.00%
BABA231201P000800002023-11-30 3:58PM EST80.005.130.000.000.00-10900.00%
BABA231201P000810002023-11-30 3:53PM EST81.006.150.000.000.00-6700.00%
BABA231201P000820002023-11-30 3:57PM EST82.007.120.000.000.00-2600.00%
BABA231201P000830002023-11-30 3:02PM EST83.008.300.000.000.00-11600.00%
BABA231201P000840002023-11-30 3:11PM EST84.009.270.000.000.00-53400.00%
BABA231201P000850002023-11-30 3:03PM EST85.0010.250.000.000.00-27700.00%
BABA231201P000860002023-11-30 3:03PM EST86.0011.250.000.000.00-18300.00%
BABA231201P000870002023-11-30 3:02PM EST87.0012.300.000.000.00-16700.00%
BABA231201P000880002023-11-29 2:01PM EST88.0012.950.000.000.00-100.00%
BABA231201P000890002023-11-27 2:43PM EST89.0011.550.000.000.00-1100.00%
BABA231201P000900002023-11-30 9:47AM EST90.0015.820.000.000.00-100.00%
BABA231201P000910002023-11-30 12:12PM EST91.0016.700.000.000.00-100.00%
BABA231201P000920002023-11-30 3:03PM EST92.0017.250.000.000.00-6600.00%
BABA231201P000930002023-11-30 11:04AM EST93.0018.400.000.000.00-800.00%
BABA231201P000940002023-11-30 11:04AM EST94.0019.400.000.000.00-300.00%
BABA231201P000950002023-11-30 11:04AM EST95.0020.400.000.000.00-200.00%
BABA231201P000960002023-11-15 3:31PM EST96.009.550.000.000.00--00.00%
BABA231201P000970002023-11-22 10:10AM EST97.0018.550.000.000.00-300.00%
BABA231201P000980002023-11-16 11:32AM EST98.0019.130.000.000.00-8100.00%
BABA231201P000990002023-11-21 3:56PM EST99.0019.950.000.000.00-600.00%
BABA231201P001000002023-11-17 3:36PM EST100.0022.200.000.000.00-100.00%
BABA231201P001050002023-11-07 10:13AM EST105.0019.980.000.000.00-200.00%
BABA231201P001070002023-11-22 12:03PM EST107.0028.250.000.000.00--00.00%
BABA231201P001150002023-11-06 9:32AM EST115.0028.550.000.000.00-100.00%
BABA231201P001250002023-11-28 1:02PM EST125.0048.800.000.000.00-100.00%
BABA231201P001500002023-10-19 9:18AM EST150.0068.5072.2073.050.00-100.00%