Mercado fechará em 3 h 27 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
77,32+0,81 (+1,05%)
A partir de 11:33AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:95.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240301C000950002024-02-27 11:13AM EST2024-03-010.010.010.020.00-21,75579.69%
BABA240308C000950002024-02-27 11:07AM EST2024-03-080.040.020.04+0.01+33.33%6027451.95%
BABA240315C000950002024-02-27 11:01AM EST2024-03-150.080.080.090.00-8415,40447.85%
BABA240322C000950002024-02-27 10:31AM EST2024-03-220.170.120.17+0.04+30.77%426345.31%
BABA240328C000950002024-02-27 10:21AM EST2024-03-280.250.220.25+0.05+25.00%191,61243.95%
BABA240405C000950002024-02-27 10:18AM EST2024-04-050.320.310.36+0.06+23.08%355242.43%
BABA240419C000950002024-02-27 11:01AM EST2024-04-190.580.550.58+0.11+23.40%575,36140.92%
BABA240517C000950002024-02-27 11:16AM EST2024-05-171.231.211.25+0.13+11.82%772,66741.43%
BABA240621C000950002024-02-27 11:07AM EST2024-06-211.981.952.00+0.20+11.24%10215,15040.89%
BABA240719C000950002024-02-27 11:06AM EST2024-07-192.422.402.47+0.23+10.50%135,96539.88%
BABA240920C000950002024-02-27 9:34AM EST2024-09-203.853.853.95+0.25+6.94%85,58740.90%
BABA241018C000950002024-02-27 10:18AM EST2024-10-184.474.404.50+0.32+7.71%511740.89%
BABA241115C000950002024-02-27 10:13AM EST2024-11-155.185.105.20+0.38+7.92%61341.59%
BABA241220C000950002024-02-27 10:44AM EST2024-12-205.925.806.00+0.34+6.09%12,90642.15%
BABA250117C000950002024-02-27 11:07AM EST2025-01-176.356.306.45+0.38+6.37%264,20841.94%
BABA250620C000950002024-02-26 1:23PM EST2025-06-208.959.409.600.00-3787243.73%
BABA251219C000950002024-02-23 10:07AM EST2025-12-1912.0012.7513.100.00-1027645.70%
BABA260116C000950002024-02-26 3:38PM EST2026-01-1612.8013.0513.400.00-790245.47%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240301P000950002024-02-08 3:15PM EST2024-03-0124.2017.3517.450.00-200.00%
BABA240315P000950002024-02-26 2:26PM EST2024-03-1518.6617.3017.450.00-6701,3430.00%
BABA240322P000950002024-02-21 11:20AM EST2024-03-2219.6017.2517.450.00-220.00%
BABA240328P000950002024-02-15 11:00AM EST2024-03-2821.6016.5017.500.00-200.00%
BABA240419P000950002024-02-26 3:59PM EST2024-04-1918.7317.4517.600.00-23550.00%
BABA240517P000950002024-02-22 10:08AM EST2024-05-1719.9417.7517.950.00-226827.59%
BABA240621P000950002024-02-23 1:57PM EST2024-06-2119.5518.1518.350.00-15,20228.71%
BABA240719P000950002024-02-26 10:24AM EST2024-07-1919.5518.4518.600.00-123928.22%
BABA240920P000950002024-02-26 9:40AM EST2024-09-2019.3819.2519.50-1.21-5.88%311729.54%
BABA241018P000950002024-02-27 11:08AM EST2024-10-1819.5419.5019.70-1.06-5.15%679728.85%
BABA241220P000950002024-02-26 3:44PM EST2024-12-2021.2320.1020.600.00-51,32729.75%
BABA250117P000950002024-02-23 10:55AM EST2025-01-1721.8020.7020.900.00-104,64029.68%
BABA250620P000950002024-02-26 9:56AM EST2025-06-2023.4022.0022.650.00-781,03330.10%
BABA251219P000950002024-02-26 3:46PM EST2025-12-1924.9624.0024.600.00-429430.64%
BABA260116P000950002024-02-26 3:20PM EST2026-01-1625.3923.7024.900.00-5714830.75%