Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
111,46-6,92 (-5,85%)
A partir de 03:52PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230203C000300002023-01-11 11:37AM EST30.0084.4081.4081.600.00-11429.69%
BABA230203C000400002023-01-04 1:44PM EST40.0063.7071.3571.550.00--14372.66%
BABA230203C000450002023-01-20 2:24PM EST45.0074.9466.3566.600.00-11271.88%
BABA230203C000500002023-01-30 10:19AM EST50.0062.3961.3561.60-7.13-10.26%1034243.75%
BABA230203C000550002023-01-25 10:31AM EST55.0063.0856.3556.600.00-579215.63%
BABA230203C000600002023-01-25 1:20PM EST60.0059.4751.4051.650.00-2419224.22%
BABA230203C000650002023-01-27 12:10PM EST65.0052.8046.4046.650.00-342197.66%
BABA230203C000700002023-01-30 2:39PM EST70.0041.8241.4041.70-5.72-12.03%126180.47%
BABA230203C000750002023-01-30 2:38PM EST75.0036.8536.4536.65-7.09-16.14%311156.25%
BABA230203C000760002023-01-30 12:11PM EST76.0036.6535.4035.65-6.27-14.61%414145.31%
BABA230203C000770002023-01-30 12:12PM EST77.0035.6334.4034.60-6.33-15.09%6673132.03%
BABA230203C000780002023-01-30 12:14PM EST78.0034.5533.4033.60-6.44-15.71%1241128.13%
BABA230203C000790002023-01-27 3:14PM EST79.0040.0732.4532.850.00-110155.08%
BABA230203C000800002023-01-30 12:27PM EST80.0032.2431.4031.60-6.82-17.46%75162119.53%
BABA230203C000810002023-01-27 12:00PM EST81.0036.6730.4530.700.00-14133.98%
BABA230203C000820002023-01-30 2:21PM EST82.0029.8329.4029.65-7.12-19.27%313119.14%
BABA230203C000830002023-01-30 10:01AM EST83.0028.8828.4528.70-7.03-19.58%1418125.00%
BABA230203C000840002023-01-27 2:40PM EST84.0034.8727.4027.650.00-1016110.94%
BABA230203C000850002023-01-27 2:45PM EST85.0027.3126.4526.65-6.54-19.32%1232112.11%
BABA230203C000860002023-01-27 12:58PM EST86.0032.6825.4525.750.00-315115.63%
BABA230203C000870002023-01-12 3:00PM EST87.0025.2324.4024.65-1.37-5.15%22898.83%
BABA230203C000880002023-01-30 9:38AM EST88.0023.2523.4523.65-7.75-25.00%23199.41%
BABA230203C000890002023-01-30 10:10AM EST89.0023.4722.4022.60-7.79-24.92%12384.77%
BABA230203C000900002023-01-30 12:27PM EST90.0022.2621.4021.65-6.74-23.24%916786.72%
BABA230203C000910002023-01-30 12:46PM EST91.0020.9920.4520.65-6.03-22.32%234487.11%
BABA230203C000920002023-01-30 9:38AM EST92.0019.4519.4519.70-7.59-28.07%22586.52%
BABA230203C000930002023-01-30 1:56PM EST93.0019.0018.4518.65-5.62-22.83%82879.10%
BABA230203C000940002023-01-30 2:11PM EST94.0017.9817.4517.70-7.52-29.49%73978.32%
BABA230203C000950002023-01-30 2:57PM EST95.0016.6216.4516.70-6.88-29.28%588974.22%
BABA230203C000960002023-01-30 12:52PM EST96.0015.9815.4515.70-6.87-30.07%44170.12%
BABA230203C000970002023-01-30 9:32AM EST97.0014.7514.5014.75-7.20-32.80%105370.70%
BABA230203C000980002023-01-30 12:40PM EST98.0014.0013.5513.75-7.05-33.49%22668.36%
BABA230203C000990002023-01-30 9:31AM EST99.0013.0912.5512.75-6.66-33.72%310563.97%
BABA230203C001000002023-01-30 3:32PM EST100.0011.7511.6011.80-7.22-38.06%5926662.79%
BABA230203C001010002023-01-30 3:30PM EST101.0010.9610.6510.90-7.02-39.04%22762.31%
BABA230203C001020002023-01-30 3:30PM EST102.0010.009.709.90-6.94-40.97%197058.69%
BABA230203C001030002023-01-30 2:55PM EST103.009.028.809.05-6.32-41.20%3515658.98%
BABA230203C001040002023-01-30 10:14AM EST104.008.327.908.10-6.28-43.01%86256.45%
BABA230203C001050002023-01-30 2:56PM EST105.007.307.157.35-6.85-48.41%27456058.69%
BABA230203C001060002023-01-30 1:46PM EST106.006.706.356.55-6.55-49.43%146758.15%
BABA230203C001070002023-01-30 3:17PM EST107.005.805.555.80-6.30-52.07%1564657.23%
BABA230203C001080002023-01-30 3:29PM EST108.005.154.905.10-5.85-53.18%14324457.67%
BABA230203C001090002023-01-30 3:32PM EST109.004.354.254.40-5.96-57.81%768356.98%
BABA230203C001100002023-01-30 3:36PM EST110.003.703.703.80-5.50-59.78%83282557.32%
BABA230203C001110002023-01-30 3:33PM EST111.003.303.153.25-5.35-61.85%92126157.08%
BABA230203C001120002023-01-30 3:36PM EST112.002.732.702.76-4.66-63.06%4,09631957.37%
BABA230203C001130002023-01-30 3:34PM EST113.002.322.282.32-4.63-66.62%3,40134057.40%
BABA230203C001140002023-01-30 3:31PM EST114.001.991.931.98-4.01-66.83%81646958.11%
BABA230203C001150002023-01-30 3:35PM EST115.001.661.651.67-3.59-68.38%7,02279858.94%
BABA230203C001160002023-01-30 3:24PM EST116.001.541.381.43-3.11-66.88%1,63639159.74%
BABA230203C001170002023-01-30 3:32PM EST117.001.191.171.20-2.71-69.49%1,27441860.50%
BABA230203C001180002023-01-30 3:32PM EST118.001.000.970.99-2.55-71.83%2,1462,68760.84%
BABA230203C001190002023-01-30 3:36PM EST119.000.840.840.83-2.08-71.23%4551,78761.96%
BABA230203C001200002023-01-30 3:37PM EST120.000.700.700.71-1.93-73.38%7,9325,93362.89%
BABA230203C001210002023-01-30 3:35PM EST121.000.600.580.60-1.65-73.33%5861,16163.62%
BABA230203C001220002023-01-30 3:22PM EST122.000.560.490.52-1.42-71.72%1,0651,36364.84%
BABA230203C001230002023-01-30 3:08PM EST123.000.470.430.45-1.23-72.35%9038,57366.26%
BABA230203C001240002023-01-30 2:59PM EST124.000.390.360.37-0.96-71.11%59353866.80%
BABA230203C001250002023-01-30 3:36PM EST125.000.320.310.32-0.93-74.40%2,3025,71667.97%
BABA230203C001260002023-01-30 2:55PM EST126.000.290.260.28-0.71-71.00%12446669.04%
BABA230203C001270002023-01-30 2:16PM EST127.000.270.230.24-0.57-67.86%2321,68770.31%
BABA230203C001280002023-01-30 3:25PM EST128.000.240.190.21-0.45-65.22%16669571.19%
BABA230203C001290002023-01-30 3:33PM EST129.000.180.170.18-0.45-71.43%14964172.46%
BABA230203C001300002023-01-30 3:37PM EST130.000.150.150.16-0.36-70.59%3,9683,24673.83%
BABA230203C001310002023-01-30 3:37PM EST131.000.120.120.14-0.29-70.73%27731074.41%
BABA230203C001320002023-01-30 3:04PM EST132.000.130.110.12-0.20-60.61%38729875.59%
BABA230203C001330002023-01-30 3:28PM EST133.000.100.090.11-0.15-60.00%9511176.56%
BABA230203C001340002023-01-30 3:36PM EST134.000.090.080.09-0.16-64.00%5611677.34%
BABA230203C001350002023-01-30 3:36PM EST135.000.080.080.08-0.14-63.64%1,2525,53979.10%
BABA230203C001360002023-01-30 3:36PM EST136.000.070.060.07-0.06-46.15%1703579.30%
BABA230203C001370002023-01-30 1:10PM EST137.000.080.050.06-0.07-46.67%11120879.69%
BABA230203C001380002023-01-30 2:47PM EST138.000.060.050.06-0.06-50.00%14025382.03%
BABA230203C001390002023-01-30 2:07PM EST139.000.090.040.05-0.02-18.18%21636282.42%
BABA230203C001400002023-01-30 2:15PM EST140.000.040.030.04-0.04-50.00%20272382.03%
BABA230203C001410002023-01-30 2:25PM EST141.000.040.030.04-0.03-42.86%4040584.38%
BABA230203C001420002023-01-30 3:00PM EST142.000.030.020.04-0.02-40.00%712884.77%
BABA230203C001430002023-01-30 2:26PM EST143.000.030.020.030.00-212285.16%
BABA230203C001440002023-01-30 2:56PM EST144.000.030.020.030.00-214287.50%
BABA230203C001450002023-01-30 12:25PM EST145.000.030.010.030.00-2271,68086.72%
BABA230203C001460002023-01-30 11:57AM EST146.000.030.010.02+0.01+50.00%2211,65385.94%
BABA230203C001470002023-01-30 1:29PM EST147.000.020.010.02-0.06-75.00%124588.28%
BABA230203C001480002023-01-30 11:58AM EST148.000.020.010.03-0.01-33.33%1,27030192.97%
BABA230203C001500002023-01-30 1:21PM EST150.000.010.000.03-0.01-50.00%81,04393.75%
BABA230203C001550002023-01-27 12:29PM EST155.000.020.000.020.00-322998.44%
BABA230203C001600002023-01-30 9:56AM EST160.000.010.000.02-0.01-50.00%1160107.81%
BABA230203C001650002023-01-18 9:31AM EST165.000.030.000.030.00--6120.31%
BABA230203C001700002023-01-30 9:30AM EST170.000.010.000.010.00-131115.63%
Opções de vendapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230203P000400002023-01-17 9:46AM EST40.000.060.000.150.00--1364.06%
BABA230203P000450002023-01-13 1:06PM EST45.000.050.000.170.00-14329.69%
BABA230203P000500002023-01-13 1:05PM EST50.000.030.000.030.00-111243.75%
BABA230203P000550002023-01-04 11:06AM EST55.000.060.000.030.00--5215.63%
BABA230203P000600002023-01-13 1:13PM EST60.000.020.000.030.00-512190.63%
BABA230203P000650002023-01-19 9:32AM EST65.000.020.000.030.00-1323167.19%
BABA230203P000700002023-01-27 9:33AM EST70.000.010.000.030.00-1182146.88%
BABA230203P000750002023-01-27 9:33AM EST75.000.010.000.030.00-11,026126.56%
BABA230203P000760002023-01-11 3:22PM EST76.000.050.000.030.00-585121.88%
BABA230203P000770002023-01-27 3:20PM EST77.000.010.000.030.00-712118.75%
BABA230203P000780002023-01-27 3:20PM EST78.000.030.000.030.00-724114.06%
BABA230203P000790002023-01-19 1:44PM EST79.000.010.000.030.00-241110.94%
BABA230203P000800002023-01-23 11:07AM EST80.000.010.000.010.00-117396.88%
BABA230203P000810002023-01-30 3:16PM EST81.000.020.000.03+0.01+100.00%191103.13%
BABA230203P000820002023-01-19 11:45AM EST82.000.030.000.030.00-12099.22%
BABA230203P000830002023-01-23 1:12PM EST83.000.010.000.030.00-2142196.88%
BABA230203P000840002023-01-23 1:27PM EST84.000.010.000.030.00-22951892.19%
BABA230203P000850002023-01-30 2:57PM EST85.000.010.000.010.00-344881.25%
BABA230203P000860002023-01-23 1:26PM EST86.000.010.000.030.00-10719385.94%
BABA230203P000870002023-01-26 10:22AM EST87.000.020.000.030.00-16882.03%
BABA230203P000880002023-01-30 9:50AM EST88.000.010.000.030.00-206478.91%
BABA230203P000890002023-01-19 10:09AM EST89.000.050.000.030.00-615475.00%
BABA230203P000900002023-01-30 2:49PM EST90.000.020.010.03-0.01-33.33%21127474.22%
BABA230203P000910002023-01-26 10:27AM EST91.000.030.010.02+0.02+200.00%1142968.75%
BABA230203P000920002023-01-30 9:39AM EST92.000.030.010.03+0.01+50.00%16854767.19%
BABA230203P000930002023-01-30 1:17PM EST93.000.020.020.03+0.01+100.00%2341665.63%
BABA230203P000940002023-01-30 10:02AM EST94.000.030.020.03+0.02+200.00%271,11162.50%
BABA230203P000950002023-01-30 3:24PM EST95.000.040.030.04+0.01+33.33%9929961.72%
BABA230203P000960002023-01-30 1:51PM EST96.000.040.040.05+0.02+100.00%45134360.16%
BABA230203P000970002023-01-30 3:01PM EST97.000.050.060.07+0.01+25.00%27014159.96%
BABA230203P000980002023-01-30 3:30PM EST98.000.080.080.09+0.06+300.00%19960558.59%
BABA230203P000990002023-01-30 3:28PM EST99.000.110.110.12+0.07+175.00%1,00482757.81%
BABA230203P001000002023-01-30 3:31PM EST100.000.150.150.16+0.11+275.00%5,0634,23657.03%
BABA230203P001010002023-01-30 3:22PM EST101.000.200.200.21+0.17+566.67%50829456.15%
BABA230203P001020002023-01-30 3:31PM EST102.000.270.270.29+0.22+440.00%46042155.86%
BABA230203P001030002023-01-30 3:31PM EST103.000.370.360.38+0.31+516.67%37626955.18%
BABA230203P001040002023-01-30 3:32PM EST104.000.500.490.51+0.42+525.00%53623455.08%
BABA230203P001050002023-01-30 3:31PM EST105.000.650.650.67+0.50+333.33%5,1481,09154.88%
BABA230203P001060002023-01-30 3:34PM EST106.000.850.850.86+0.65+325.00%1,35354854.59%
BABA230203P001070002023-01-30 3:34PM EST107.001.101.101.12+0.84+323.08%1,73848454.74%
BABA230203P001080002023-01-30 3:31PM EST108.001.401.401.41+1.08+337.50%1,9451,54754.69%
BABA230203P001090002023-01-30 3:36PM EST109.001.751.761.77+1.30+288.89%1,59235054.93%
BABA230203P001100002023-01-30 3:34PM EST110.002.162.152.18+1.56+260.00%5,0801,66954.83%
BABA230203P001110002023-01-30 3:31PM EST111.002.612.632.69+1.86+248.00%1,57362455.54%
BABA230203P001120002023-01-30 3:33PM EST112.003.103.103.20+2.13+219.59%1,48651455.08%
BABA230203P001130002023-01-30 3:21PM EST113.003.603.703.80+2.38+195.08%54189155.66%
BABA230203P001140002023-01-30 3:16PM EST114.004.304.304.50+2.79+184.77%15668356.20%
BABA230203P001150002023-01-30 3:31PM EST115.005.055.055.20+3.20+172.97%1,7483,14957.37%
BABA230203P001160002023-01-30 3:35PM EST116.005.855.855.95+3.67+168.35%26469358.74%
BABA230203P001170002023-01-30 3:20PM EST117.006.396.556.75+3.73+140.23%13067058.74%
BABA230203P001180002023-01-30 3:36PM EST118.007.457.407.55+4.35+140.32%32968659.67%
BABA230203P001190002023-01-30 2:38PM EST119.007.958.158.40+4.31+118.41%8533559.13%
BABA230203P001200002023-01-30 3:36PM EST120.009.159.059.20+4.95+117.86%8801,04959.08%
BABA230203P001210002023-01-30 1:35PM EST121.009.559.9010.20+5.00+109.89%7515160.84%
BABA230203P001220002023-01-30 3:25PM EST122.0010.7010.8011.00+5.60+109.80%6611558.98%
BABA230203P001230002023-01-27 11:35AM EST123.005.8011.8012.000.00-41762.84%
BABA230203P001240002023-01-27 11:06AM EST124.0012.3012.6512.95+5.14+71.79%12061.62%
BABA230203P001250002023-01-30 2:31PM EST125.0013.4813.6513.95+5.71+73.49%7515665.04%
BABA230203P001260002023-01-30 11:52AM EST126.0013.4814.6014.85+4.84+56.02%33963.67%
BABA230203P001270002023-01-26 2:11PM EST127.007.6815.5515.800.00-2263.09%
BABA230203P001280002023-01-26 10:35AM EST128.009.4016.5516.800.00--666.02%
BABA230203P001290002023-01-30 11:22AM EST129.0016.7517.5017.80+7.35+78.19%14266.60%
BABA230203P001300002023-01-27 3:40PM EST130.0018.1018.4518.70+6.50+56.03%102758.59%
BABA230203P001310002023-01-30 9:34AM EST131.0021.0519.5019.75+9.25+78.39%10169.34%
BABA230203P001320002023-01-30 10:31AM EST132.0020.4520.4520.75+6.30+44.52%2168.36%
BABA230203P001330002023-01-25 1:02PM EST133.0013.9021.4021.650.00--177.73%
BABA230203P001340002023-01-27 1:29PM EST134.0015.1022.4522.700.00-4468.36%
BABA230203P001350002023-01-30 9:30AM EST135.0022.9023.4023.70+6.70+41.36%1660.94%
BABA230203P001370002023-01-27 10:37AM EST137.0026.0025.4025.65+6.55+33.68%2288.28%
BABA230203P001380002023-01-27 11:45AM EST138.0019.8526.3526.600.00-4483.20%
BABA230203P001390002023-01-27 10:30AM EST139.0021.1027.4027.650.00-1193.55%
BABA230203P001400002023-01-30 11:49AM EST140.0027.2028.4028.65-6.15-18.44%4096.09%
BABA230203P001440002023-01-23 1:28PM EST144.0024.0032.3032.600.00--497.27%
BABA230203P001450002023-01-20 9:53AM EST145.0025.1033.4033.650.00-10108.20%