Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
72,36+0,77 (+1,08%)
No fechamento: 04:01PM EDT
72,34 -0,02 (-0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:105.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240405C001050002024-03-21 1:50PM EDT2024-04-050.010.000.030.00-56095.31%
BABA240412C001050002024-03-13 10:39AM EDT2024-04-120.070.000.050.00--6073.44%
BABA240419C001050002024-03-27 9:54AM EDT2024-04-190.050.010.05+0.04+400.00%25,39561.72%
BABA240426C001050002024-03-12 3:43PM EDT2024-04-260.100.000.110.00--357.81%
BABA240517C001050002024-03-28 1:57PM EDT2024-05-170.090.040.16+0.05+125.00%287051.56%
BABA240621C001050002024-03-28 1:26PM EDT2024-06-210.200.140.20+0.01+5.26%7312,09441.02%
BABA240719C001050002024-03-28 3:56PM EDT2024-07-190.300.270.290.00-101,11038.04%
BABA240816C001050002024-03-27 2:57PM EDT2024-08-160.500.400.530.00-117938.43%
BABA240920C001050002024-03-28 2:16PM EDT2024-09-200.810.720.83+0.06+8.00%3006,20538.14%
BABA241018C001050002024-03-27 11:33AM EDT2024-10-181.070.971.270.00-116739.55%
BABA241115C001050002024-03-27 9:33AM EDT2024-11-151.471.441.710.00-42140.41%
BABA241220C001050002024-03-28 12:14PM EDT2024-12-202.081.772.15+0.12+6.12%51,11240.45%
BABA250117C001050002024-03-28 3:47PM EDT2025-01-172.302.302.47-0.05-2.13%449,25640.30%
BABA250321C001050002024-03-28 9:32AM EDT2025-03-213.202.883.400.00-512940.98%
BABA250620C001050002024-03-26 3:09PM EDT2025-06-204.454.304.750.00-343141.77%
BABA251219C001050002024-03-27 10:58AM EDT2025-12-197.156.807.75-0.02-0.28%155544.02%
BABA260116C001050002024-03-28 11:37AM EDT2026-01-167.977.358.00+0.40+5.28%11,04543.76%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240412P001050002024-03-13 3:44PM EDT2024-04-1228.6031.9033.300.00-40123.73%
BABA240419P001050002024-03-28 3:33PM EDT2024-04-1932.6032.2033.35-0.10-0.31%10475.68%
BABA240426P001050002024-03-22 3:39PM EDT2024-04-2632.7031.6033.550.00-2096.14%
BABA240517P001050002024-03-15 3:37PM EDT2024-05-1731.3531.4533.700.00-2076.12%
BABA240621P001050002024-03-28 2:52PM EDT2024-06-2132.3530.5034.70-0.85-2.56%64414170.75%
BABA240719P001050002024-03-20 10:36AM EDT2024-07-1931.3530.5034.750.00-47061.85%
BABA240920P001050002024-03-26 3:39PM EDT2024-09-2033.5531.0033.700.00-300040.61%
BABA241018P001050002024-03-12 10:18AM EDT2024-10-1829.5531.9034.350.00--043.14%
BABA241220P001050002024-03-27 2:21PM EDT2024-12-2034.5432.2034.900.00-8433541.16%
BABA250117P001050002024-03-27 3:28PM EDT2025-01-1733.7032.7533.700.00-1081,31931.40%
BABA250321P001050002024-03-27 11:09AM EDT2025-03-2134.2033.0033.400.00-838426.25%
BABA250620P001050002024-02-22 3:57PM EDT2025-06-2031.2533.7534.650.00-120230.59%
BABA251219P001050002024-01-23 10:30AM EDT2025-12-1935.7732.3533.000.00-116616.93%
BABA260116P001050002024-03-14 1:25PM EDT2026-01-1634.5034.5535.550.00-318028.60%