Mercado fechará em 3 h 7 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
85,69-1,21 (-1,39%)
A partir de 12:53PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:125.00
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230331C001250002023-03-16 12:21PM EDT2023-03-310.030.000.010.00-190106.25%
BABA230406C001250002023-03-27 9:44AM EDT2023-04-060.010.000.12-0.03-75.00%56494.14%
BABA230414C001250002023-03-24 3:41PM EDT2023-04-140.090.020.080.00-51069.92%
BABA230421C001250002023-03-27 11:55AM EDT2023-04-210.080.080.10-0.06-42.86%19413,25764.65%
BABA230428C001250002023-03-24 2:17PM EDT2023-04-280.220.070.220.00-3461.52%
BABA230519C001250002023-03-24 3:18PM EDT2023-05-190.480.330.38+0.04+9.09%14,44655.96%
BABA230616C001250002023-03-27 11:45AM EDT2023-06-160.720.700.81-0.15-17.24%510,84453.03%
BABA230721C001250002023-03-27 12:03PM EDT2023-07-211.161.151.26-0.12-9.38%111,42150.28%
BABA230818C001250002023-03-27 9:30AM EDT2023-08-181.681.611.72-0.14-7.69%326149.17%
BABA230915C001250002023-03-27 10:11AM EDT2023-09-152.162.052.13-0.11-4.85%364,55947.95%
BABA231020C001250002023-03-24 1:09PM EDT2023-10-202.872.632.720.00-415747.24%
BABA231117C001250002023-03-27 11:29AM EDT2023-11-173.303.153.30-0.20-5.71%726247.35%
BABA231215C001250002023-03-27 11:31AM EDT2023-12-153.853.653.85-0.65-14.44%92,23547.31%
BABA240119C001250002023-03-27 11:47AM EDT2024-01-194.504.454.60-0.40-8.16%16,44047.55%
BABA240621C001250002023-03-27 11:32AM EDT2024-06-217.707.507.80-0.30-3.75%235148.36%
BABA241220C001250002023-03-14 11:58AM EDT2024-12-209.459.8510.400.00-18447.01%
BABA250117C001250002023-03-24 3:58PM EDT2025-01-1711.5010.4011.500.00-91,78648.48%
BABA250620C001250002023-03-20 9:30AM EDT2025-06-2010.9712.4014.200.00-72049.06%
BABA251219C001250002023-03-27 11:52AM EDT2025-12-1914.8014.4016.35-1.20-7.50%16548.19%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230331P001250002023-03-23 3:30PM EDT2023-03-3139.2039.1039.350.00-10134.77%
BABA230406P001250002023-03-23 10:57AM EDT2023-04-0637.0039.2039.450.00-35082.81%
BABA230414P001250002023-03-27 9:57AM EDT2023-04-1438.7539.1039.50+0.55+1.44%35084.96%
BABA230421P001250002023-03-24 9:43AM EDT2023-04-2137.7039.1539.450.00-1369.34%
BABA230428P001250002023-03-17 10:13AM EDT2023-04-2842.5039.1039.500.00-10064.55%
BABA230519P001250002023-03-27 11:39AM EDT2023-05-1939.4639.1039.50+1.46+3.84%33250.49%
BABA230616P001250002023-03-22 3:21PM EDT2023-06-1640.3039.3039.650.00-21,95345.22%
BABA230721P001250002023-03-21 3:47PM EDT2023-07-2141.1539.3539.650.00-176937.89%
BABA230818P001250002023-03-08 11:51AM EDT2023-08-1838.4039.5039.800.00-202136.50%
BABA230915P001250002023-03-24 12:52PM EDT2023-09-1539.8039.6539.900.00-1698534.72%
BABA231020P001250002023-03-13 12:48PM EDT2023-10-2042.7539.8040.100.00-43533.77%
BABA231117P001250002023-03-24 3:14PM EDT2023-11-1739.5439.9540.400.00-31034.22%
BABA231215P001250002023-03-22 3:46PM EDT2023-12-1541.7540.0540.550.00-412733.42%
BABA240119P001250002023-03-27 9:50AM EDT2024-01-1940.0040.4540.80+0.30+0.76%21,97932.98%
BABA240621P001250002023-03-14 9:42AM EDT2024-06-2145.0241.8042.900.00-1022935.29%
BABA241220P001250002023-03-09 4:53PM EDT2024-12-2044.1342.1043.650.00--231.98%
BABA250117P001250002023-03-14 1:55PM EDT2025-01-1744.2543.0043.350.00-16530.46%
BABA250620P001250002023-03-08 4:46PM EDT2025-06-2042.6042.3545.650.00-13632.89%
BABA251219P001250002023-03-24 3:04PM EDT2025-12-1944.7042.5546.500.00-11431.45%