Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
72,36+0,77 (+1,08%)
No fechamento: 04:01PM EDT
72,34 -0,02 (-0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:80.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240405C000800002024-03-28 3:51PM EDT2024-04-050.040.030.04-0.02-33.33%1,2394,48135.16%
BABA240412C000800002024-03-28 3:42PM EDT2024-04-120.110.100.12-0.03-21.43%2332,61631.45%
BABA240419C000800002024-03-28 3:49PM EDT2024-04-190.260.250.26-0.04-13.33%2,19933,92231.20%
BABA240426C000800002024-03-28 3:49PM EDT2024-04-260.400.380.39-0.01-2.44%3481,34230.47%
BABA240503C000800002024-03-28 3:42PM EDT2024-05-030.590.350.60-0.01-1.67%18132731.35%
BABA240517C000800002024-03-28 3:59PM EDT2024-05-171.251.251.300.00-2,10518,99335.76%
BABA240621C000800002024-03-28 3:55PM EDT2024-06-212.312.242.39+0.17+7.94%53244,51536.67%
BABA240719C000800002024-03-28 3:52PM EDT2024-07-192.852.802.89+0.15+5.56%12313,50635.24%
BABA240816C000800002024-03-28 3:59PM EDT2024-08-163.703.703.80+0.15+4.23%7416236.98%
BABA240920C000800002024-03-28 11:58AM EDT2024-09-204.584.554.65+0.16+3.62%69,47637.51%
BABA241018C000800002024-03-28 11:46AM EDT2024-10-185.255.105.40+0.20+3.96%121,02938.40%
BABA241115C000800002024-03-28 2:57PM EDT2024-11-156.045.556.10+0.38+6.71%61,32639.11%
BABA241220C000800002024-03-28 3:19PM EDT2024-12-206.806.557.00+0.30+4.62%323,81640.14%
BABA250117C000800002024-03-28 3:49PM EDT2025-01-177.397.307.50+0.24+3.36%19520,04640.13%
BABA250321C000800002024-03-27 12:12PM EDT2025-03-218.408.459.350.00-359542.90%
BABA250620C000800002024-03-28 3:55PM EDT2025-06-2010.5510.3510.85+0.42+4.15%2541,32442.99%
BABA251219C000800002024-03-28 12:34PM EDT2025-12-1914.0513.7014.30+0.78+5.88%13,46645.39%
BABA260116C000800002024-03-28 12:21PM EDT2026-01-1614.5014.3014.60+0.30+2.11%104,85745.19%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240405P000800002024-03-28 2:26PM EDT2024-04-057.537.507.65-1.17-13.45%139428.91%
BABA240412P000800002024-03-28 10:24AM EDT2024-04-127.807.357.75-0.75-8.77%237330.86%
BABA240419P000800002024-03-28 3:23PM EDT2024-04-197.657.507.80-0.95-11.05%1328,75727.74%
BABA240426P000800002024-03-28 3:12PM EDT2024-04-267.757.707.85-1.07-12.13%204825.78%
BABA240503P000800002024-03-28 11:13AM EDT2024-05-037.827.807.95-1.06-11.94%34325.61%
BABA240517P000800002024-03-28 3:43PM EDT2024-05-178.398.259.05-0.91-9.78%492,77737.06%
BABA240621P000800002024-03-28 3:04PM EDT2024-06-219.158.459.25-0.76-7.67%5729,64230.19%
BABA240719P000800002024-03-28 1:57PM EDT2024-07-199.639.459.75-0.84-8.02%102,79729.85%
BABA240816P000800002024-03-26 3:23PM EDT2024-08-1610.969.9510.400.00-244230.77%
BABA240920P000800002024-03-27 11:05AM EDT2024-09-2011.5010.7510.950.00-17,43530.52%
BABA241018P000800002024-03-27 9:46AM EDT2024-10-1812.2511.0011.350.00-181,52130.32%
BABA241115P000800002024-03-25 10:16AM EDT2024-11-1512.1511.6011.850.00-382,10530.71%
BABA241220P000800002024-03-27 1:26PM EDT2024-12-2012.3512.0013.30-0.63-4.85%13,94734.67%
BABA250117P000800002024-03-28 10:16AM EDT2025-01-1712.8012.5012.95-0.50-3.76%19,01331.60%
BABA250321P000800002024-03-18 2:55PM EDT2025-03-2113.3513.4013.800.00-14214331.72%
BABA250620P000800002024-03-26 11:58AM EDT2025-06-2015.3014.4514.900.00-1558531.79%
BABA251219P000800002024-03-22 11:39AM EDT2025-12-1917.2516.4017.05+0.48+2.86%143532.51%
BABA260116P000800002024-03-27 12:22PM EDT2026-01-1617.8515.9017.250.00-13,04832.32%