Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
71,49-0,89 (-1,23%)
No fechamento: 04:00PM EST
71,70 +0,21 (+0,29%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:100.00
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231208C001000002023-12-06 1:58PM EST2023-12-080.010.000.020.00-1956165.63%
BABA231215C001000002023-12-06 3:57PM EST2023-12-150.010.000.01-0.01-50.00%32735,63773.44%
BABA231222C001000002023-12-06 11:59AM EST2023-12-220.010.010.02-0.01-50.00%1861,02160.94%
BABA231229C001000002023-12-06 2:34PM EST2023-12-290.020.020.03-0.02-50.00%4962,04353.91%
BABA240105C001000002023-12-06 1:50PM EST2024-01-050.090.080.18-0.02-18.18%158359.28%
BABA240112C001000002023-12-05 3:51PM EST2024-01-120.140.020.22+0.14--1252.73%
BABA240119C001000002023-12-06 3:57PM EST2024-01-190.120.110.13-0.02-14.29%7,23179,33848.93%
BABA240216C001000002023-12-06 3:56PM EST2024-02-160.290.280.31-0.04-12.12%1,81913,41444.63%
BABA240315C001000002023-12-06 3:59PM EST2024-03-150.580.580.60-0.04-6.45%1,98013,99143.56%
BABA240419C001000002023-12-06 3:51PM EST2024-04-190.870.850.88-0.11-11.22%6272,34441.19%
BABA240517C001000002023-12-06 9:46AM EST2024-05-171.301.181.25+1.30-1041.21%
BABA240621C001000002023-12-06 3:59PM EST2024-06-211.591.561.61-0.17-9.66%54120,32140.31%
BABA240719C001000002023-12-06 3:48PM EST2024-07-191.891.822.05-0.21-10.00%1260740.76%
BABA240920C001000002023-12-06 3:20PM EST2024-09-202.702.452.83-0.24-8.16%12870140.34%
BABA241220C001000002023-12-06 2:17PM EST2024-12-204.204.004.20-0.23-5.19%1,0485,15241.07%
BABA250117C001000002023-12-06 3:56PM EST2025-01-174.304.104.50-0.45-9.47%51110,63940.81%
BABA250620C001000002023-12-06 3:27PM EST2025-06-206.755.607.35-0.30-4.26%291,29243.69%
BABA251219C001000002023-12-06 3:55PM EST2025-12-199.459.009.45-0.15-1.56%392,45343.35%
BABA260116C001000002023-12-06 3:15PM EST2026-01-169.609.509.80-0.30-3.03%1351,02243.42%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231208P001000002023-11-17 9:35AM EST2023-12-0822.0028.0528.750.00-10255.08%
BABA231215P001000002023-12-06 3:22PM EST2023-12-1528.2228.1028.90+7.10+33.62%25132.23%
BABA231222P001000002023-12-06 1:44PM EST2023-12-2228.6529.0029.65+1.23+4.49%1181117.29%
BABA231229P001000002023-11-21 11:48AM EST2023-12-2921.5328.6029.600.00-124490.53%
BABA240105P001000002023-12-01 1:44PM EST2024-01-0527.3028.9029.550.00-1182.96%
BABA240119P001000002023-12-06 11:56AM EST2024-01-1928.5228.9529.55+0.44+1.57%2416,77869.09%
BABA240216P001000002023-12-06 3:52PM EST2024-02-1629.2028.4029.60+1.75+6.38%12,85559.72%
BABA240315P001000002023-12-06 12:44PM EST2024-03-1528.7028.9029.70+1.57+5.79%333,46051.93%
BABA240419P001000002023-11-29 10:35AM EST2024-04-1925.7028.8530.200.00-1711749.59%
BABA240621P001000002023-12-06 10:11AM EST2024-06-2128.4528.8529.85-0.05-0.18%12,54238.20%
BABA240719P001000002023-11-20 9:31AM EST2024-07-1924.8529.1029.950.00-2336.52%
BABA240920P001000002023-12-04 3:17PM EST2024-09-2028.5529.6030.200.00-17933.91%
BABA241220P001000002023-11-30 10:17AM EST2024-12-2027.4529.3530.550.00-371731.43%
BABA250117P001000002023-12-06 12:00PM EST2025-01-1729.9530.2030.75+0.25+0.84%63,13431.30%
BABA250620P001000002023-12-05 12:19PM EST2025-06-2030.7530.5031.700.00-243130.31%
BABA251219P001000002023-12-04 10:35AM EST2025-12-1931.4731.1532.950.00-266530.10%
BABA260116P001000002023-12-05 3:47PM EST2026-01-1631.7530.8533.000.00-112329.69%