Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. 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:90.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240405C000900002024-03-28 9:55AM EDT2024-04-050.010.000.01-0.01-50.00%22,13253.13%
BABA240412C000900002024-03-28 12:06PM EDT2024-04-120.010.010.02-0.01-50.00%329244.92%
BABA240419C000900002024-03-28 3:56PM EDT2024-04-190.070.060.080.00-3,07855,13444.92%
BABA240426C000900002024-03-28 2:56PM EDT2024-04-260.060.060.09-0.01-14.29%3612,75839.84%
BABA240503C000900002024-03-28 2:52PM EDT2024-05-030.100.070.11-0.02-16.67%111637.01%
BABA240517C000900002024-03-28 3:18PM EDT2024-05-170.300.270.290.00-48314,99037.84%
BABA240621C000900002024-03-28 3:43PM EDT2024-06-210.770.750.79+0.02+2.67%69232,94037.26%
BABA240719C000900002024-03-28 3:52PM EDT2024-07-191.081.051.18+0.01+0.93%2234,32136.50%
BABA240816C000900002024-03-28 2:05PM EDT2024-08-161.661.631.77+0.07+4.40%32237.57%
BABA240920C000900002024-03-28 3:51PM EDT2024-09-202.322.232.39+0.19+8.92%406,93837.74%
BABA241018C000900002024-03-28 3:59PM EDT2024-10-182.792.702.79+0.04+1.45%523,47337.38%
BABA241115C000900002024-03-28 3:20PM EDT2024-11-153.453.303.55+0.20+6.15%535538.99%
BABA241220C000900002024-03-28 12:12PM EDT2024-12-204.204.154.40+0.25+6.33%42,43740.25%
BABA250117C000900002024-03-28 12:43PM EDT2025-01-174.664.554.85+0.06+1.30%3810,41440.20%
BABA250321C000900002024-03-28 10:24AM EDT2025-03-215.805.306.00+0.20+3.57%189240.81%
BABA250620C000900002024-03-28 9:47AM EDT2025-06-207.657.507.75+0.50+6.99%393842.14%
BABA251219C000900002024-03-28 9:32AM EDT2025-12-1910.6510.5511.20+0.20+1.91%22,63744.75%
BABA260116C000900002024-03-28 2:30PM EDT2026-01-1610.9711.1011.45+0.13+1.20%167,14244.43%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240405P000900002024-03-25 12:59PM EDT2024-04-0518.3516.6517.700.00-32071.29%
BABA240412P000900002024-03-15 3:57PM EDT2024-04-1216.5217.2017.700.00--051.95%
BABA240419P000900002024-03-27 12:03PM EDT2024-04-1918.6216.7018.500.00-4075.10%
BABA240426P000900002024-03-28 12:07PM EDT2024-04-2617.5517.0018.10-0.95-5.14%4055.27%
BABA240503P000900002024-03-26 9:54AM EDT2024-05-0318.4017.4018.150.00-1050.93%
BABA240517P000900002024-03-28 10:45AM EDT2024-05-1717.5816.5017.80-0.97-5.23%1416233.59%
BABA240621P000900002024-03-28 2:23PM EDT2024-06-2117.6417.3017.95-0.96-5.16%2117,39529.49%
BABA240719P000900002024-03-27 12:45PM EDT2024-07-1918.9017.5518.000.00-2233926.47%
BABA240816P000900002024-03-26 11:37AM EDT2024-08-1619.1517.7519.400.00-3537.53%
BABA240920P000900002024-03-28 2:23PM EDT2024-09-2018.3918.0518.75-1.06-5.45%43,47328.71%
BABA241018P000900002024-03-25 12:06PM EDT2024-10-1819.6918.6019.050.00-73428.86%
BABA241115P000900002024-03-22 2:06PM EDT2024-11-1519.3019.0519.300.00-28428.65%
BABA241220P000900002024-03-28 11:59AM EDT2024-12-2019.5419.3519.80-0.89-4.36%103,53429.47%
BABA250117P000900002024-03-28 3:21PM EDT2025-01-1719.9019.4520.15-0.83-4.00%557,08429.77%
BABA250321P000900002024-03-20 10:45AM EDT2025-03-2120.0220.3521.650.00--133.26%
BABA250620P000900002024-03-26 11:38AM EDT2025-06-2022.1521.3021.700.00-31,08329.88%
BABA251219P000900002024-03-13 1:25PM EDT2025-12-1920.7622.7523.600.00-165430.67%
BABA260116P000900002024-03-22 12:29PM EDT2026-01-1623.6622.9524.550.00-36,18032.58%