Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
73,99-0,89 (-1,19%)
No fechamento: 04:00PM EST
74,18 +0,19 (+0,26%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:50.00
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231208C000500002023-12-01 3:27PM EST2023-12-0824.0523.8024.45-0.76-3.06%2135148.44%
BABA231215C000500002023-11-30 9:51AM EST2023-12-1524.5523.5024.450.00-184133.20%
BABA231222C000500002023-11-10 9:53AM EST2023-12-2232.6523.8524.500.00--790.43%
BABA231229C000500002023-12-01 11:07AM EST2023-12-2922.9423.7024.65-4.26-15.66%23478.32%
BABA240119C000500002023-11-30 3:27PM EST2024-01-1923.0023.7524.40-1.71-6.92%16,46251.95%
BABA240216C000500002023-11-30 10:42AM EST2024-02-1624.8023.8524.400.00-128255.32%
BABA240315C000500002023-12-01 3:42PM EST2024-03-1524.2023.7024.70-1.45-5.65%420153.96%
BABA240419C000500002023-12-01 1:18PM EST2024-04-1924.6524.2524.95-0.30-1.20%103950.64%
BABA240621C000500002023-12-01 11:09AM EST2024-06-2124.3125.0525.60-1.89-7.21%431849.15%
BABA240719C000500002023-12-01 3:49PM EST2024-07-1925.7724.6526.00-0.20-0.77%42049.66%
BABA240920C000500002023-12-01 3:59PM EST2024-09-2026.2526.1527.25-0.50-1.87%53185752.86%
BABA241220C000500002023-12-01 3:49PM EST2024-12-2027.5727.0528.55-0.23-0.83%819053.43%
BABA250117C000500002023-12-01 2:26PM EST2025-01-1727.8027.6029.00-0.65-2.28%17161650.28%
BABA250620C000500002023-12-01 11:19AM EST2025-06-2028.4029.1029.65-1.35-4.54%515448.79%
BABA251219C000500002023-11-29 9:47AM EST2025-12-1930.5030.7532.200.00-216551.66%
BABA260116C000500002023-12-01 1:46PM EST2026-01-1631.2030.9032.70-0.80-2.50%829952.45%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231215P000500002023-11-27 11:14AM EST2023-12-150.020.000.070.00-53,52985.94%
BABA231222P000500002023-12-01 10:48AM EST2023-12-220.090.000.08+0.05+125.00%12671.48%
BABA240119P000500002023-12-01 11:32AM EST2024-01-190.070.060.09-0.06-46.15%154,72351.17%
BABA240216P000500002023-12-01 10:19AM EST2024-02-160.130.120.21-0.03-18.75%353748.34%
BABA240315P000500002023-12-01 1:43PM EST2024-03-150.280.250.31+0.07+33.33%822144.68%
BABA240419P000500002023-12-01 2:22PM EST2024-04-190.440.410.500.00-4931942.94%
BABA240621P000500002023-12-01 10:55AM EST2024-06-210.870.770.85+0.13+17.57%381040.70%
BABA240719P000500002023-12-01 3:05PM EST2024-07-190.980.941.01+0.09+10.11%7431240.02%
BABA240920P000500002023-12-01 3:27PM EST2024-09-201.391.341.43+0.09+6.92%2742839.34%
BABA241220P000500002023-12-01 11:00AM EST2024-12-202.171.952.12+0.25+13.02%1853639.22%
BABA250117P000500002023-12-01 1:12PM EST2025-01-172.252.172.32+0.15+7.14%1462,20339.12%
BABA250620P000500002023-12-01 10:06AM EST2025-06-203.403.153.45+0.30+9.68%123138.99%
BABA251219P000500002023-12-01 10:45AM EST2025-12-194.203.504.65+0.45+12.00%1012338.68%
BABA260116P000500002023-12-01 1:02PM EST2026-01-164.504.104.65+0.20+4.65%611837.98%