Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
72,14-0,19 (-0,26%)
No fechamento: 04:01PM EST
72,01 -0,13 (-0,18%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:125.00
Opções de comprapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231215C001250002023-11-30 11:26AM EST2023-12-150.020.000.010.00-34,244128.13%
BABA231222C001250002023-11-07 2:24PM EST2023-12-220.270.000.080.00--2111.72%
BABA231229C001250002023-11-24 12:51PM EST2023-12-290.030.000.030.00-18082.81%
BABA240112C001250002023-12-07 3:31PM EST2024-01-120.15--0.00---0.00%
BABA240119C001250002023-12-08 3:56PM EST2024-01-190.030.020.040.00-614,42562.50%
BABA240216C001250002023-12-08 3:45PM EST2024-02-160.070.060.15-0.03-30.00%1511,27756.35%
BABA240315C001250002023-12-08 3:27PM EST2024-03-150.170.170.19-0.01-5.56%192,52651.47%
BABA240419C001250002023-12-08 1:22PM EST2024-04-190.250.160.31-0.04-13.79%1029948.15%
BABA240517C001250002023-12-08 11:39AM EST2024-05-170.350.140.550.00-4248.58%
BABA240621C001250002023-12-08 3:10PM EST2024-06-210.500.460.52-0.02-3.85%4454,89543.56%
BABA240719C001250002023-12-08 2:53PM EST2024-07-190.620.530.62-0.04-6.06%18410742.16%
BABA240920C001250002023-12-08 3:58PM EST2024-09-200.970.961.09-0.19-16.38%2411,67742.08%
BABA241220C001250002023-12-07 3:05PM EST2024-12-201.800.891.810.00-21,45141.60%
BABA250117C001250002023-12-08 1:39PM EST2025-01-171.941.902.15-0.04-2.02%919,19942.09%
BABA250620C001250002023-12-08 2:13PM EST2025-06-203.443.353.80-0.06-1.71%278742.71%
BABA251219C001250002023-12-07 10:48AM EST2025-12-195.205.205.700.00-115042.94%
BABA260116C001250002023-12-07 10:35AM EST2026-01-165.655.306.850.00-410545.35%
Opções de vendapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231215P001250002023-11-13 10:10AM EST2023-12-1542.8552.2053.600.00-20157.81%
BABA231222P001250002023-12-08 2:54PM EST2023-12-2253.5052.5054.85+6.95+14.93%11178.61%
BABA231229P001250002023-11-16 9:36AM EST2023-12-2946.6052.1054.250.00--2121.58%
BABA240105P001250002023-12-04 11:59AM EST2024-01-0552.3553.2054.850.00--1136.87%
BABA240112P001250002023-12-01 3:31PM EST2024-01-1251.5553.2055.100.00-11125.44%
BABA240119P001250002023-12-08 9:35AM EST2024-01-1953.6052.8053.90+13.80+34.67%3393.07%
BABA240216P001250002023-11-20 10:30AM EST2024-02-1647.3352.7054.750.00-1080.93%
BABA240315P001250002023-12-06 9:36AM EST2024-03-1554.1252.8055.55+0.52+0.97%1513475.34%
BABA240419P001250002023-11-21 9:58AM EST2024-04-1946.5052.6554.650.00-4657.62%
BABA240621P001250002023-12-08 10:26AM EST2024-06-2153.0052.7553.95-0.50-0.93%12816851.00%
BABA240719P001250002023-12-06 12:45PM EST2024-07-1953.2453.0054.25+0.16+0.30%201050.56%
BABA240920P001250002023-12-08 9:42AM EST2024-09-2053.8052.6554.95+0.05+0.09%2249.73%
BABA241220P001250002023-12-06 2:14PM EST2024-12-2053.2752.9554.150.00-5614538.26%
BABA250117P001250002023-12-07 1:59PM EST2025-01-1753.5053.1554.900.00-2042541.55%
BABA250620P001250002023-12-08 12:14PM EST2025-06-2052.9551.6555.10-1.55-2.84%258036.35%
BABA251219P001250002023-12-01 10:20AM EST2025-12-1953.2052.6555.150.00-1929831.80%
BABA260116P001250002023-11-15 9:40AM EST2026-01-1640.5052.4555.550.00-182332.72%