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:60.00
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231208C000600002023-11-30 11:00AM EST2023-12-0814.7013.6514.350.00-52564.06%
BABA231215C000600002023-11-27 10:44AM EST2023-12-1517.6513.6514.900.00-114574.80%
BABA231222C000600002023-12-01 3:17PM EST2023-12-2214.2514.0014.55-5.12-26.43%4860.25%
BABA231229C000600002023-11-29 9:37AM EST2023-12-2913.3013.6514.45-2.10-13.64%13558.35%
BABA240119C000600002023-12-01 3:45PM EST2024-01-1914.2514.0514.85-0.75-5.00%651,64952.37%
BABA240216C000600002023-12-01 3:41PM EST2024-02-1614.5013.5515.15-0.60-3.97%6116445.92%
BABA240315C000600002023-12-01 2:30PM EST2024-03-1514.8515.0015.20-0.55-3.57%6642439.84%
BABA240419C000600002023-12-01 11:00AM EST2024-04-1914.6515.6515.95-1.35-8.44%754441.35%
BABA240621C000600002023-12-01 3:59PM EST2024-06-2117.3016.8017.30-0.27-1.54%2969143.30%
BABA240719C000600002023-12-01 10:10AM EST2024-07-1916.7816.5518.20-0.97-5.46%38245.80%
BABA240920C000600002023-12-01 3:55PM EST2024-09-2018.7318.1519.50-0.37-1.94%23214747.00%
BABA241220C000600002023-11-29 2:32PM EST2024-12-2019.0020.1521.00-2.07-9.82%220747.34%
BABA250117C000600002023-12-01 2:59PM EST2025-01-1720.6520.5020.75-0.44-2.09%4372544.70%
BABA250620C000600002023-11-29 12:45PM EST2025-06-2023.5522.3523.200.00-18646.44%
BABA251219C000600002023-12-01 9:30AM EST2025-12-1924.5024.6526.00-1.85-7.02%120248.57%
BABA260116C000600002023-12-01 3:35PM EST2026-01-1625.5024.9025.75-0.70-2.67%1531746.96%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231208P000600002023-12-01 1:00PM EST2023-12-080.010.000.020.00-1,44812564.06%
BABA231215P000600002023-12-01 11:16AM EST2023-12-150.050.010.050.00-4844,36250.39%
BABA231222P000600002023-12-01 12:11PM EST2023-12-220.070.020.11+0.01+16.67%23849.71%
BABA231229P000600002023-12-01 3:07PM EST2023-12-290.100.020.11+0.02+25.00%4359042.77%
BABA240119P000600002023-12-01 3:48PM EST2024-01-190.270.250.280.00-34713,47538.77%
BABA240216P000600002023-12-01 3:00PM EST2024-02-160.570.560.60-0.01-1.72%2734,30837.40%
BABA240315P000600002023-12-01 3:57PM EST2024-03-151.021.011.06+0.07+7.37%853,78838.09%
BABA240419P000600002023-12-01 3:27PM EST2024-04-191.441.431.52+0.07+5.11%5061,15137.45%
BABA240621P000600002023-12-01 2:45PM EST2024-06-212.312.262.35+0.18+8.45%1,7196,25537.04%
BABA240719P000600002023-12-01 3:58PM EST2024-07-192.602.592.62+0.22+9.24%1,73631036.41%
BABA240920P000600002023-12-01 2:34PM EST2024-09-203.403.253.45+0.25+7.94%10260736.71%
BABA241220P000600002023-12-01 2:10PM EST2024-12-204.404.254.50+0.30+7.32%41,49836.74%
BABA250117P000600002023-12-01 3:16PM EST2025-01-174.654.554.70+0.20+4.49%1954,00636.30%
BABA250620P000600002023-12-01 9:39AM EST2025-06-206.105.856.40+0.25+4.27%666236.93%
BABA251219P000600002023-12-01 9:38AM EST2025-12-197.606.907.80+0.60+8.57%219536.28%
BABA260116P000600002023-12-01 2:28PM EST2026-01-166.907.408.05-0.60-8.00%1940436.35%