Mercado fechará em 13 mins

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
72,41+0,82 (+1,15%)
A partir de 03:47PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:70.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240328C000700002024-03-28 3:31PM EDT2024-03-282.382.362.44+0.70+41.67%1,2701,68839.06%
BABA240405C000700002024-03-28 3:04PM EDT2024-04-052.682.622.71+0.50+22.94%1,3541,76125.00%
BABA240412C000700002024-03-28 3:15PM EDT2024-04-123.063.003.15+0.38+14.18%22644728.17%
BABA240419C000700002024-03-28 3:27PM EDT2024-04-193.453.403.50+0.35+11.22%56513,25229.13%
BABA240426C000700002024-03-28 1:10PM EDT2024-04-263.883.753.85+0.48+14.24%2310730.20%
BABA240503C000700002024-03-28 12:35PM EDT2024-05-034.214.104.20+0.46+12.27%557531.35%
BABA240517C000700002024-03-28 3:19PM EDT2024-05-175.105.055.15+0.37+7.82%1925,49636.05%
BABA240621C000700002024-03-28 3:28PM EDT2024-06-216.356.256.40+0.44+7.45%10615,11537.06%
BABA240719C000700002024-03-28 3:13PM EDT2024-07-196.946.907.00+0.52+8.10%22512,58836.05%
BABA240816C000700002024-03-28 1:09PM EDT2024-08-167.957.758.00+0.55+7.43%3681438.05%
BABA240920C000700002024-03-28 2:19PM EDT2024-09-208.878.708.95+0.65+7.91%145,95138.97%
BABA241018C000700002024-03-28 11:00AM EDT2024-10-189.559.559.75+0.66+7.42%324440.03%
BABA241115C000700002024-03-28 1:49PM EDT2024-11-1510.4010.2010.45+0.65+6.67%112,20540.69%
BABA241220C000700002024-03-28 1:18PM EDT2024-12-2011.1210.9511.30+0.40+3.73%379341.49%
BABA250117C000700002024-03-28 2:56PM EDT2025-01-1711.9011.6011.85+0.65+5.78%1549,72841.68%
BABA250321C000700002024-03-28 3:01PM EDT2025-03-2113.0412.0013.10+0.79+6.45%73542.39%
BABA250620C000700002024-03-28 3:09PM EDT2025-06-2014.8014.2015.05+0.40+2.78%61,26144.22%
BABA251219C000700002024-03-27 3:38PM EDT2025-12-1917.5017.7518.500.00-371046.92%
BABA260116C000700002024-03-28 2:30PM EDT2026-01-1618.1518.0518.50+0.38+2.14%4287,96145.92%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240328P000700002024-03-28 3:27PM EDT2024-03-280.010.000.01-0.06-85.71%2,6908,26432.03%
BABA240405P000700002024-03-28 3:29PM EDT2024-04-050.170.170.19-0.34-65.38%4,3873,94121.19%
BABA240412P000700002024-03-28 3:14PM EDT2024-04-120.510.480.50-0.46-47.42%18883223.29%
BABA240419P000700002024-03-28 3:27PM EDT2024-04-190.790.780.81-0.46-36.80%58636,35324.66%
BABA240426P000700002024-03-28 3:18PM EDT2024-04-261.071.061.09-0.48-30.97%7551925.51%
BABA240503P000700002024-03-28 3:03PM EDT2024-05-031.281.291.36-0.62-32.63%489726.25%
BABA240517P000700002024-03-28 3:28PM EDT2024-05-172.122.092.16-0.40-15.87%30120,47330.37%
BABA240621P000700002024-03-28 2:52PM EDT2024-06-213.163.103.20-0.43-11.98%20925,67831.20%
BABA240719P000700002024-03-28 12:01PM EDT2024-07-193.753.503.80-0.40-9.64%1257,32630.98%
BABA240816P000700002024-03-28 10:40AM EDT2024-08-164.603.654.60-0.29-5.93%111,32132.37%
BABA240920P000700002024-03-28 1:18PM EDT2024-09-205.094.955.10-0.46-8.29%3011,35631.57%
BABA241018P000700002024-03-28 11:10AM EDT2024-10-185.555.455.65-0.55-9.02%1066731.97%
BABA241115P000700002024-03-27 12:44PM EDT2024-11-156.546.006.200.00-6747832.45%
BABA241220P000700002024-03-28 11:29AM EDT2024-12-206.656.606.85-0.43-6.07%19,71232.98%
BABA250117P000700002024-03-28 11:48AM EDT2025-01-177.107.057.20-0.40-5.33%6231,79132.78%
BABA250321P000700002024-03-28 2:36PM EDT2025-03-217.907.908.15-0.55-6.51%5646733.20%
BABA250620P000700002024-03-27 1:43PM EDT2025-06-209.258.959.45-0.37-3.85%12,88333.86%
BABA251219P000700002024-03-27 10:14AM EDT2025-12-1911.3210.9011.65-0.10-0.88%31,62034.61%
BABA260116P000700002024-03-28 1:36PM EDT2026-01-1611.6010.6011.80-0.29-2.44%716,79734.28%