Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
81,26+0,46 (+0,57%)
No fechamento: 04:00PM EDT
81,10 -0,16 (-0,20%)
Pós-fechamento: 04:46PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:85.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240524C000850002024-05-24 3:56PM EDT2024-05-240.010.000.01-0.06-85.71%5,0905,96640.63%
BABA240531C000850002024-05-24 3:59PM EDT2024-05-310.500.490.50+0.06+13.64%10,7716,89736.23%
BABA240607C000850002024-05-24 3:59PM EDT2024-06-071.030.961.05+0.13+14.44%4,3317,44936.96%
BABA240614C000850002024-05-24 3:47PM EDT2024-06-141.401.031.42+0.22+18.64%4,10076035.84%
BABA240621C000850002024-05-24 3:56PM EDT2024-06-211.601.501.62+0.24+17.65%5,90135,38533.62%
BABA240628C000850002024-05-24 3:47PM EDT2024-06-281.851.672.01+0.33+21.71%22244834.33%
BABA240719C000850002024-05-24 3:53PM EDT2024-07-192.742.702.78+0.27+10.93%1,50212,71333.59%
BABA240816C000850002024-05-24 3:49PM EDT2024-08-164.113.954.15+0.46+12.60%7305,79836.48%
BABA240920C000850002024-05-24 3:44PM EDT2024-09-205.275.055.30+0.32+6.46%4,95117,81336.94%
BABA241018C000850002024-05-24 2:44PM EDT2024-10-186.205.856.10+0.55+9.73%582,45737.16%
BABA241115C000850002024-05-24 12:05PM EDT2024-11-157.507.007.20+0.93+14.16%761,08238.97%
BABA241220C000850002024-05-24 2:28PM EDT2024-12-208.207.509.60+0.60+7.89%507,63645.33%
BABA250117C000850002024-05-24 3:59PM EDT2025-01-178.508.308.65+0.50+6.25%18819,11538.97%
BABA250321C000850002024-05-24 3:59PM EDT2025-03-2110.119.2010.55+0.61+6.42%10783341.11%
BABA250620C000850002024-05-24 2:18PM EDT2025-06-2012.3711.7013.20+0.67+5.73%2482743.95%
BABA250919C000850002024-05-23 10:53AM EDT2025-09-1913.7012.9514.55-0.03-0.22%461843.26%
BABA251219C000850002024-05-24 10:40AM EDT2025-12-1917.1013.8515.80+2.00+13.25%482042.80%
BABA260116C000850002024-05-24 2:16PM EDT2026-01-1616.3515.2516.55+0.60+3.81%122,46843.63%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240524P000850002024-05-24 3:49PM EDT2024-05-243.793.555.15-0.90-19.19%3883,118111.23%
BABA240531P000850002024-05-24 3:49PM EDT2024-05-314.203.704.25-0.86-17.00%4763,16936.52%
BABA240607P000850002024-05-24 3:02PM EDT2024-06-074.504.504.85-0.95-17.43%5051738.04%
BABA240614P000850002024-05-24 3:02PM EDT2024-06-145.505.505.80-0.72-11.58%141,29244.58%
BABA240621P000850002024-05-24 3:28PM EDT2024-06-215.874.806.85-0.67-10.24%13628,94250.84%
BABA240628P000850002024-05-24 12:56PM EDT2024-06-285.685.806.40-1.04-15.48%1713141.07%
BABA240719P000850002024-05-24 2:29PM EDT2024-07-196.406.707.10-0.77-10.74%695,15038.27%
BABA240816P000850002024-05-24 10:00AM EDT2024-08-168.057.308.90-0.20-2.42%21,27243.01%
BABA240920P000850002024-05-24 3:18PM EDT2024-09-208.488.208.85-0.62-6.81%32,23835.93%
BABA241018P000850002024-05-24 3:26PM EDT2024-10-188.958.8511.00-0.25-2.72%9341742.80%
BABA241115P000850002024-05-23 10:06AM EDT2024-11-159.579.6010.950.00-4758039.03%
BABA241220P000850002024-05-23 3:50PM EDT2024-12-2010.3210.1011.300.00-72,54237.07%
BABA250117P000850002024-05-24 1:30PM EDT2025-01-1710.3010.4010.70-0.31-2.92%285,95432.54%
BABA250321P000850002024-05-24 2:39PM EDT2025-03-2111.1811.0011.75-0.67-5.65%31042732.51%
BABA250620P000850002024-05-24 2:54PM EDT2025-06-2011.8811.9013.20+1.22+11.44%61,13332.82%
BABA251219P000850002024-05-23 1:34PM EDT2025-12-1915.2013.8015.350.00-22,14732.43%
BABA260116P000850002024-05-24 2:50PM EDT2026-01-1614.9013.8515.35-0.60-3.87%173,18531.67%