Mercado abrirá em 7 h 41 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
90,06+4,12 (+4,79%)
No fechamento: 04:05PM EST
90,00 -0,06 (-0,07%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:95.00
Opções de comprapara9 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA221209C000950002022-12-02 3:59PM EST2022-12-091.431.361.45+0.79+123.44%7,4662,86776.51%
BABA221216C000950002022-12-02 3:59PM EST2022-12-162.752.712.79+1.15+71.88%14,19329,04072.12%
BABA221223C000950002022-12-02 3:58PM EST2022-12-233.483.453.60+1.18+51.30%2391,44367.24%
BABA221230C000950002022-12-02 3:56PM EST2022-12-304.114.104.15+1.32+47.31%6973,25763.92%
BABA230106C000950002022-12-02 3:39PM EST2023-01-064.904.604.90+1.58+47.59%9717862.65%
BABA230113C000950002022-12-02 3:05PM EST2023-01-135.675.255.60+5.67-15062.66%
BABA230120C000950002022-12-02 3:58PM EST2023-01-205.855.755.95+1.61+37.97%4,03716,84361.13%
BABA230317C000950002022-12-02 3:57PM EST2023-03-179.259.259.40+1.70+22.52%1394,16759.56%
BABA230421C000950002022-12-02 3:52PM EST2023-04-2111.0010.8511.05+1.96+21.68%21894758.81%
BABA230616C000950002022-12-02 3:38PM EST2023-06-1613.5513.1013.55+2.15+18.86%2872,62758.68%
BABA230721C000950002022-12-02 1:20PM EST2023-07-2114.8114.4514.90+1.78+13.66%388358.78%
BABA230915C000950002022-12-02 3:37PM EST2023-09-1516.7716.0017.30+1.28+8.26%1827358.97%
BABA240119C000950002022-12-02 2:51PM EST2024-01-1920.7019.8020.50+2.80+15.64%811,12658.45%
BABA240621C000950002022-12-02 2:35PM EST2024-06-2124.4723.4524.45+2.97+13.81%2114958.64%
BABA250117C000950002022-12-02 2:03PM EST2025-01-1728.2226.8028.75+2.77+10.88%1019857.77%
Opções de vendapara9 de dezembro de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA221209P000950002022-12-02 3:44PM EST2022-12-096.356.256.45-3.10-32.80%41116176.66%
BABA221216P000950002022-12-02 3:54PM EST2022-12-167.527.457.70-2.80-27.13%44010,14970.26%
BABA221223P000950002022-12-01 10:18AM EST2022-12-2310.598.158.500.00-11,34265.45%
BABA221230P000950002022-12-02 3:56PM EST2022-12-308.828.759.00-2.33-20.90%6341861.89%
BABA230106P000950002022-12-02 1:42PM EST2023-01-069.209.259.55+9.20-32959.91%
BABA230120P000950002022-12-02 3:49PM EST2023-01-2010.3010.2510.45-2.35-18.58%1148,29357.70%
BABA230317P000950002022-12-02 3:58PM EST2023-03-1713.1513.0513.25-2.00-13.20%1282,14653.72%
BABA230421P000950002022-12-02 3:24PM EST2023-04-2114.1514.2514.50-2.05-12.65%642851.97%
BABA230616P000950002022-12-02 3:57PM EST2023-06-1616.1015.9516.35-1.70-9.55%383,02950.61%
BABA230721P000950002022-12-02 11:59AM EST2023-07-2116.5516.8017.25-1.78-9.71%16250.45%
BABA230915P000950002022-12-01 11:44AM EST2023-09-1519.7517.9018.800.00-244750.13%
BABA240119P000950002022-12-02 2:58PM EST2024-01-1920.5520.1521.10-1.50-6.80%64,90847.83%
BABA240621P000950002022-12-02 3:04PM EST2024-06-2122.6522.1523.40-1.17-4.91%6161046.02%
BABA250117P000950002022-12-02 11:52AM EST2025-01-1724.3024.3026.15-1.35-5.26%225744.68%