Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
72,36+0,77 (+1,08%)
No fechamento: 04:01PM EDT
72,31 -0,05 (-0,07%)
Pós-fechamento: 06:56PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:110.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240328C001100002024-03-18 11:01AM EDT2024-03-280.010.001.890.00-135142567.77%
BABA240405C001100002024-03-13 9:54AM EDT2024-04-050.080.000.090.00-111111.72%
BABA240412C001100002024-03-14 9:30AM EDT2024-04-120.040.000.030.00-353574.22%
BABA240419C001100002024-03-28 3:32PM EDT2024-04-190.010.010.02-0.01-50.00%456,66361.72%
BABA240517C001100002024-03-28 1:59PM EDT2024-05-170.050.010.05+0.02+66.67%461,24947.66%
BABA240621C001100002024-03-28 3:57PM EDT2024-06-210.110.110.12-0.01-8.33%389,28041.41%
BABA240719C001100002024-03-28 1:49PM EDT2024-07-190.200.170.26+0.01+5.26%82,43140.72%
BABA240816C001100002024-03-28 9:57AM EDT2024-08-160.320.290.39-0.02-5.88%221039.31%
BABA240920C001100002024-03-28 9:32AM EDT2024-09-200.550.530.61-0.01-1.79%41,66038.57%
BABA241018C001100002024-03-27 12:24PM EDT2024-10-180.810.720.910.00-189439.28%
BABA241115C001100002024-03-27 9:49AM EDT2024-11-151.031.101.350.00-118440.75%
BABA241220C001100002024-03-28 3:30PM EDT2024-12-201.611.571.700.00-21,79640.53%
BABA250117C001100002024-03-28 3:41PM EDT2025-01-171.871.842.000.00-9023,03740.47%
BABA250321C001100002024-03-26 10:59AM EDT2025-03-212.712.412.82+0.14+5.45%411141.02%
BABA250620C001100002024-03-27 1:27PM EDT2025-06-203.703.604.200.00-11,06142.29%
BABA251219C001100002024-03-19 10:06AM EDT2025-12-197.106.256.800.00-12,02843.63%
BABA260116C001100002024-03-28 1:21PM EDT2026-01-166.956.107.10+0.30+4.51%1262843.54%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240328P001100002024-02-16 1:21PM EDT2024-03-2835.3535.6037.500.00-100.00%
BABA240419P001100002024-03-21 11:37AM EDT2024-04-1935.6037.4038.250.00-8085.55%
BABA240517P001100002024-02-13 10:46AM EDT2024-05-1737.1535.3536.950.00-200.00%
BABA240621P001100002024-03-27 3:45PM EDT2024-06-2138.4535.5039.700.00-14075.78%
BABA240719P001100002024-02-01 10:33AM EDT2024-07-1936.9034.8535.650.00-500.00%
BABA240816P001100002024-03-22 9:41AM EDT2024-08-1637.6235.7037.950.00-1037.74%
BABA240920P001100002024-03-25 10:38AM EDT2024-09-2037.0035.9039.300.00-1049.57%
BABA241018P001100002024-03-26 9:57AM EDT2024-10-1838.5137.2039.450.00-1047.24%
BABA241115P001100002024-03-08 11:05AM EDT2024-11-1537.0836.6039.550.00-1145.03%
BABA241220P001100002024-03-27 10:22AM EDT2024-12-2037.5037.1039.60-0.91-2.37%13442.32%
BABA250117P001100002024-03-27 11:38AM EDT2025-01-1738.8135.9037.800.00-371,18223.49%
BABA250321P001100002024-03-27 11:47AM EDT2025-03-2137.6036.7539.55-1.15-2.97%456336.29%
BABA250620P001100002024-03-27 11:34AM EDT2025-06-2038.8537.8039.350.00-3527131.40%
BABA251219P001100002024-03-27 10:25AM EDT2025-12-1939.4037.8039.400.00-3544026.73%
BABA260116P001100002024-03-27 10:20AM EDT2026-01-1640.0037.9540.750.00-3840131.35%