Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
75,50-3,00 (-3,82%)
No fechamento: 01:03PM EST
75,63 +0,13 (+0,17%)
Pós-fechamento: 04:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:65.00
Opções de comprapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA221202C000650002022-11-25 10:38AM EST2022-12-0210.4310.5010.75-2.17-17.22%5070.12%
BABA221209C000650002022-11-25 12:03PM EST2022-12-0911.1510.8011.10-2.34-17.35%613064.55%
BABA221216C000650002022-11-25 12:54PM EST2022-12-1611.5011.4511.65-3.00-20.69%23068.31%
BABA221223C000650002022-11-25 9:52AM EST2022-12-2311.8111.7512.10-0.53-4.29%40066.11%
BABA221230C000650002022-11-25 9:41AM EST2022-12-3011.8812.1012.40-0.90-7.04%1064.16%
BABA230120C000650002022-11-25 12:16PM EST2023-01-2013.5013.2013.40-2.20-14.01%15062.77%
BABA230317C000650002022-11-23 1:21PM EST2023-03-1717.5515.6515.900.00-16062.72%
BABA230421C000650002022-11-25 9:53AM EST2023-04-2116.9716.9017.20-2.46-12.66%1062.65%
BABA230616C000650002022-11-23 9:42AM EST2023-06-1620.3018.4519.550.00-1063.45%
BABA230915C000650002022-11-25 12:48PM EST2023-09-1521.2620.9521.45-0.34-1.57%1062.16%
BABA240119C000650002022-11-25 12:12PM EST2024-01-1924.4523.7524.45-1.98-7.49%20062.44%
BABA240621C000650002022-11-25 11:15AM EST2024-06-2126.3026.5527.70-1.70-6.07%1062.82%
BABA250117C000650002022-11-22 1:04PM EST2025-01-1730.5229.0530.650.00-11061.13%
Opções de vendapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA221202P000650002022-11-25 12:57PM EST2022-12-020.110.100.12+0.04+57.14%82032868.36%
BABA221209P000650002022-11-25 12:55PM EST2022-12-090.370.380.42+0.10+37.04%44062.50%
BABA221216P000650002022-11-25 12:58PM EST2022-12-160.900.880.90+0.27+42.86%1,290064.40%
BABA221223P000650002022-11-25 12:44PM EST2022-12-231.221.171.29+0.29+31.18%3318862.40%
BABA221230P000650002022-11-25 11:43AM EST2022-12-301.441.461.58+0.28+24.14%1629860.50%
BABA230120P000650002022-11-25 12:38PM EST2023-01-202.342.322.40+0.37+18.78%197057.76%
BABA230317P000650002022-11-25 11:20AM EST2023-03-174.454.304.40+0.55+14.10%53055.97%
BABA230421P000650002022-11-23 9:58AM EST2023-04-215.055.255.450.00-7055.18%
BABA230616P000650002022-11-18 3:21PM EST2023-06-165.946.506.850.00-16053.93%
BABA230721P000650002022-11-25 12:01PM EST2023-07-217.307.157.40+0.60+8.96%10052.70%
BABA230915P000650002022-11-25 10:17AM EST2023-09-158.288.158.60+0.66+8.66%1052.16%
BABA240119P000650002022-11-25 12:35PM EST2024-01-1910.1010.0510.25+0.60+6.32%90050.02%
BABA240621P000650002022-11-18 2:43PM EST2024-06-2110.9511.5012.100.00-18048.79%
BABA250117P000650002022-11-22 11:56AM EST2025-01-1713.3513.1013.800.00-379946.23%