Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
71,29-3,56 (-4,76%)
No fechamento: 04:00PM EDT
71,41 +0,12 (+0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:65.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240419C000650002024-04-12 3:09PM EDT2024-04-196.555.956.55-3.45-34.50%1171,79653.71%
BABA240426C000650002024-04-12 12:49PM EDT2024-04-267.276.257.65-2.63-26.57%3751.22%
BABA240503C000650002024-04-09 11:46AM EDT2024-05-038.606.506.900.00-14814840.63%
BABA240510C000650002024-04-12 3:38PM EDT2024-05-107.086.857.05-3.32-31.92%547238.21%
BABA240517C000650002024-04-12 3:35PM EDT2024-05-177.577.357.45-2.88-27.56%611,82840.72%
BABA240524C000650002024-04-12 1:55PM EDT2024-05-248.197.607.850.00-5042.68%
BABA240531C000650002024-04-11 9:50AM EDT2024-05-3111.757.858.05+11.75--141.94%
BABA240621C000650002024-04-12 3:13PM EDT2024-06-218.647.358.65-2.81-24.54%301,80441.00%
BABA240719C000650002024-04-12 10:00AM EDT2024-07-199.858.759.15-1.85-15.81%822,54138.67%
BABA240816C000650002024-04-12 12:58PM EDT2024-08-1610.229.459.95-2.08-16.91%6221139.62%
BABA240920C000650002024-04-12 3:35PM EDT2024-09-2010.8310.4010.80-2.47-18.57%401,51940.15%
BABA241018C000650002024-04-12 1:17PM EDT2024-10-1811.8311.2011.55-2.27-16.10%19834541.14%
BABA241115C000650002024-04-12 9:53AM EDT2024-11-1513.0011.6512.30-0.27-2.03%402042.19%
BABA241220C000650002024-04-12 3:35PM EDT2024-12-2012.9512.0513.05-2.45-15.91%1348242.64%
BABA250117C000650002024-04-12 3:54PM EDT2025-01-1713.3013.2013.45-2.56-16.14%81,15742.22%
BABA250321C000650002024-04-10 12:18PM EDT2025-03-2116.6014.2514.700.00-64143.12%
BABA250620C000650002024-04-12 3:36PM EDT2025-06-2016.1515.9016.90-2.30-12.47%51048146.12%
BABA251219C000650002024-04-01 9:42AM EDT2025-12-1921.1019.2019.750.00-113847.22%
BABA260116C000650002024-04-12 11:28AM EDT2026-01-1620.5519.4520.25-1.70-7.64%21,01647.66%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240419P000650002024-04-12 3:58PM EDT2024-04-190.040.030.04+0.03+300.00%3,19222,99735.55%
BABA240426P000650002024-04-12 3:40PM EDT2024-04-260.100.070.11+0.07+233.33%26164030.66%
BABA240503P000650002024-04-12 3:51PM EDT2024-05-030.180.160.21+0.16+800.00%1173,22429.25%
BABA240510P000650002024-04-12 2:10PM EDT2024-05-100.280.280.54+0.14+100.00%317633.69%
BABA240517P000650002024-04-12 3:59PM EDT2024-05-170.700.690.71+0.41+141.38%3,08822,06933.30%
BABA240524P000650002024-04-12 3:52PM EDT2024-05-240.910.880.95+0.39+75.00%2423134.13%
BABA240531P000650002024-04-12 3:59PM EDT2024-05-311.051.061.29+0.20+23.53%80336.13%
BABA240621P000650002024-04-12 3:59PM EDT2024-06-211.551.531.57+0.69+80.23%78311,86933.18%
BABA240719P000650002024-04-12 3:50PM EDT2024-07-192.102.122.16+0.75+55.56%1084,56033.03%
BABA240816P000650002024-04-12 1:14PM EDT2024-08-162.732.742.79+0.84+44.44%2745933.63%
BABA240920P000650002024-04-12 2:57PM EDT2024-09-203.253.253.35+0.83+34.30%1317,16833.19%
BABA241018P000650002024-04-12 1:10PM EDT2024-10-183.603.703.85+0.76+26.76%1325433.43%
BABA241115P000650002024-04-12 3:48PM EDT2024-11-154.204.204.70+0.70+20.00%428835.57%
BABA241220P000650002024-04-12 3:59PM EDT2024-12-204.704.754.90+0.91+24.01%222,62933.95%
BABA250117P000650002024-04-12 3:51PM EDT2025-01-175.204.905.25+1.08+26.21%146,76633.78%
BABA250321P000650002024-04-12 11:14AM EDT2025-03-215.695.906.10+0.63+12.45%312333.94%
BABA250620P000650002024-04-12 3:59PM EDT2025-06-207.057.057.40+0.99+16.34%74,53734.78%
BABA251219P000650002024-04-12 9:50AM EDT2025-12-198.839.059.50+0.50+6.00%388335.44%
BABA260116P000650002024-04-12 1:05PM EDT2026-01-169.259.309.45+0.95+11.45%224,05034.52%