Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
102,18-1,20 (-1,16%)
No fechamento: 04:01PM EDT
102,21 +0,03 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:50.00
Opções de comprapara6 de abril de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230406C000500002023-03-01 1:40PM EDT2023-04-0640.4051.9052.450.00--2289.45%
BABA230421C000500002023-03-31 3:00PM EDT2023-04-2152.2052.0052.55-1.18-2.21%924132.42%
BABA230519C000500002023-03-31 9:52AM EDT2023-05-1952.4151.0054.10-1.44-2.67%121106.84%
BABA230616C000500002023-03-29 11:55AM EDT2023-06-1651.1952.4553.100.00-159493.26%
BABA230721C000500002023-03-27 1:02PM EDT2023-07-2137.1052.6553.900.00-14788.28%
BABA230818C000500002023-03-30 10:57AM EDT2023-08-1854.6053.0054.000.00-1582.59%
BABA230915C000500002023-03-29 9:32AM EDT2023-09-1548.8053.3054.250.00-16079.13%
BABA231020C000500002023-03-30 3:26PM EDT2023-10-2055.6053.1055.900.00-101579.86%
BABA231117C000500002023-03-28 2:09PM EDT2023-11-1752.0053.0555.950.00-233974.85%
BABA231215C000500002023-03-29 3:51PM EDT2023-12-1553.0253.3556.600.00-43974.79%
BABA240119C000500002023-03-31 3:43PM EDT2024-01-1955.1853.5557.10-1.17-2.08%126,96572.88%
BABA240621C000500002023-03-30 1:13PM EDT2024-06-2158.7455.7559.500.00-2611071.72%
BABA241220C000500002023-03-01 12:46PM EDT2024-12-2048.1856.0061.000.00-45064.19%
BABA250117C000500002023-03-30 10:45AM EDT2025-01-1759.6857.0060.650.00-1533364.14%
BABA250620C000500002023-03-13 2:12PM EDT2025-06-2042.5957.5062.500.00-1261.94%
BABA251219C000500002023-03-31 9:41AM EDT2025-12-1963.2658.5063.50-0.95-1.48%14659.13%
Opções de vendapara6 de abril de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230406P000500002023-03-16 10:49AM EDT2023-04-060.030.000.110.00-13231.25%
BABA230414P000500002023-03-20 11:15AM EDT2023-04-140.150.000.010.00--1118.75%
BABA230421P000500002023-03-31 9:47AM EDT2023-04-210.010.000.020.00-21,856103.13%
BABA230428P000500002023-03-21 2:59PM EDT2023-04-280.040.000.120.00-29108.20%
BABA230519P000500002023-03-30 12:17PM EDT2023-05-190.130.010.200.00-136487.89%
BABA230616P000500002023-03-31 3:36PM EDT2023-06-160.200.060.18+0.05+33.33%312,05871.39%
BABA230721P000500002023-03-30 10:49AM EDT2023-07-210.250.100.420.00-117166.60%
BABA230818P000500002023-03-30 1:40PM EDT2023-08-180.390.240.510.00-67563.38%
BABA230915P000500002023-03-31 1:15PM EDT2023-09-150.590.460.58+0.06+11.32%201,26461.52%
BABA231020P000500002023-03-31 12:18PM EDT2023-10-200.680.570.74-0.21-23.60%268458.59%
BABA231117P000500002023-03-31 12:22PM EDT2023-11-170.840.760.92-0.01-1.18%22,38857.91%
BABA231215P000500002023-03-31 1:15PM EDT2023-12-150.990.911.07-0.01-1.00%3193,44056.74%
BABA240119P000500002023-03-31 3:59PM EDT2024-01-191.151.101.200.00-82,25855.15%
BABA240621P000500002023-03-31 12:10PM EDT2024-06-212.101.872.31-0.05-2.33%913552.19%
BABA241220P000500002023-03-28 2:40PM EDT2024-12-203.102.523.000.00-42349.06%
BABA250117P000500002023-03-30 11:02AM EDT2025-01-172.752.623.150.00-335048.76%
BABA250620P000500002023-03-30 11:58AM EDT2025-06-203.102.973.850.00-123746.94%
BABA251219P000500002023-03-30 1:37PM EDT2025-12-193.603.404.400.00-261644.48%