Mercado abrirá em 7 h 31 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
90,06+4,12 (+4,79%)
No fechamento: 04:05PM EST
90,00 -0,06 (-0,07%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:100.00
Opções de comprapara9 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA221209C001000002022-12-02 3:59PM EST2022-12-090.690.660.68+0.44+176.00%19,1665,90683.40%
BABA221216C001000002022-12-02 3:59PM EST2022-12-161.621.601.63+0.74+84.09%33,02952,37974.66%
BABA221223C001000002022-12-02 3:58PM EST2022-12-232.232.202.29+0.89+66.42%92599068.77%
BABA221230C001000002022-12-02 3:59PM EST2022-12-302.762.692.84+1.02+58.62%9272,26465.11%
BABA230106C001000002022-12-02 3:16PM EST2023-01-063.533.153.40+1.30+58.30%9811263.11%
BABA230113C001000002022-12-02 3:41PM EST2023-01-134.023.754.10+4.02-402263.31%
BABA230120C001000002022-12-02 3:59PM EST2023-01-204.404.304.40+1.40+46.67%4,90731,76461.94%
BABA230317C001000002022-12-02 3:51PM EST2023-03-177.607.457.65+1.66+27.95%94118,45959.20%
BABA230421C001000002022-12-02 3:37PM EST2023-04-219.309.009.20+1.81+24.17%1062,05958.23%
BABA230616C001000002022-12-02 3:44PM EST2023-06-1611.5011.2511.60+1.60+16.16%1,0277,39558.01%
BABA230721C001000002022-12-02 1:48PM EST2023-07-2113.1012.4012.95+0.90+7.38%2312357.79%
BABA230915C001000002022-12-02 3:36PM EST2023-09-1514.7814.2514.95+2.46+19.97%2911,35457.87%
BABA240119C001000002022-12-02 3:46PM EST2024-01-1918.2518.2518.60+2.12+13.14%35310,68658.26%
BABA240621C001000002022-12-02 2:37PM EST2024-06-2122.6220.9022.45+3.02+15.41%1,6722,34157.07%
BABA250117C001000002022-12-02 3:17PM EST2025-01-1726.7825.7027.10+3.03+12.76%211,72158.05%
Opções de vendapara9 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA221209P001000002022-12-02 3:37PM EST2022-12-0910.3010.4010.90-3.81-27.00%666284.96%
BABA221216P001000002022-12-02 3:56PM EST2022-12-1611.4011.3011.60-3.05-21.11%1944,65972.56%
BABA221223P001000002022-11-30 3:00PM EST2022-12-2313.6611.9012.300.00-41,13467.55%
BABA221230P001000002022-12-02 3:09PM EST2022-12-3012.0012.2512.80-3.22-21.16%121,49362.96%
BABA230106P001000002022-12-01 1:45PM EST2023-01-0615.6812.7513.15+15.68--1660.38%
BABA230120P001000002022-12-02 3:56PM EST2023-01-2013.8013.7513.90-2.45-15.08%15724,52458.07%
BABA230317P001000002022-12-02 2:01PM EST2023-03-1716.2516.2516.50-2.43-13.01%1034,87853.25%
BABA230421P001000002022-12-02 3:17PM EST2023-04-2117.2317.4017.60-2.22-11.41%1632651.21%
BABA230616P001000002022-12-02 3:02PM EST2023-06-1619.0019.0019.70-2.61-12.08%233,64750.32%
BABA230721P001000002022-12-02 11:06AM EST2023-07-2120.5119.4520.40-0.74-3.48%19250.02%
BABA230915P001000002022-12-02 1:20PM EST2023-09-1520.9220.9021.85-2.16-9.36%1443249.41%
BABA240119P001000002022-12-02 3:37PM EST2024-01-1923.4723.1523.95-1.78-7.05%584,89546.66%
BABA240621P001000002022-12-01 11:44AM EST2024-06-2127.4525.2526.200.00-2819844.85%
BABA250117P001000002022-12-02 11:53AM EST2025-01-1727.6526.6029.05-2.35-7.83%213343.79%