Mercado fechará em 1 h 12 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
80,30-2,38 (-2,88%)
A partir de 02:48PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:100.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240524C001000002024-05-23 1:12PM EDT2024-05-240.010.000.01-0.01-50.00%382,799106.25%
BABA240531C001000002024-05-23 12:38PM EDT2024-05-310.030.020.04-0.01-25.00%5092,58360.55%
BABA240607C001000002024-05-23 1:41PM EDT2024-06-070.090.080.10-0.06-40.00%2061,52153.13%
BABA240614C001000002024-05-23 2:20PM EDT2024-06-140.100.090.12-0.08-44.44%6701,49546.39%
BABA240621C001000002024-05-23 2:31PM EDT2024-06-210.130.130.14-0.12-48.00%13,45848,13841.70%
BABA240628C001000002024-05-23 1:38PM EDT2024-06-280.210.190.22-0.07-25.00%2551,18440.87%
BABA240719C001000002024-05-23 2:29PM EDT2024-07-190.440.440.45-0.18-29.03%3,15312,21038.09%
BABA240816C001000002024-05-23 2:23PM EDT2024-08-161.010.931.06-0.31-23.48%8686,80739.31%
BABA240920C001000002024-05-23 2:32PM EDT2024-09-201.651.611.66-0.44-21.26%1,02015,41738.33%
BABA241018C001000002024-05-23 2:07PM EDT2024-10-182.122.102.19-0.53-20.00%2023,99438.18%
BABA241115C001000002024-05-23 1:56PM EDT2024-11-152.852.802.91-0.65-18.57%1442,36539.22%
BABA241220C001000002024-05-23 2:09PM EDT2024-12-203.453.403.50-0.70-16.87%32710,52738.78%
BABA250117C001000002024-05-23 2:33PM EDT2025-01-173.853.803.90-0.83-17.93%2,09434,70738.27%
BABA250321C001000002024-05-23 2:10PM EDT2025-03-215.105.055.20-1.20-19.05%4242,39639.09%
BABA250620C001000002024-05-23 2:09PM EDT2025-06-206.866.506.95-1.14-14.25%4273,48139.92%
BABA250919C001000002024-05-23 1:39PM EDT2025-09-198.608.208.70-0.85-8.99%83540.90%
BABA251219C001000002024-05-23 12:22PM EDT2025-12-1910.8010.0010.50-0.75-6.49%752,77242.08%
BABA260116C001000002024-05-23 2:21PM EDT2026-01-1610.7010.6011.00-1.45-11.93%6569,59242.32%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240524P001000002024-05-23 10:21AM EDT2024-05-2418.3019.6019.85+7.07+62.96%82125.00%
BABA240531P001000002024-05-21 9:36AM EDT2024-05-3113.4119.4519.850.00-2177.15%
BABA240607P001000002024-05-21 11:41AM EDT2024-06-0713.5519.7019.950.00-4456.06%
BABA240614P001000002024-05-23 12:04PM EDT2024-06-1419.9020.4020.75+7.90+65.83%6171.88%
BABA240621P001000002024-05-23 11:07AM EDT2024-06-2120.0020.4520.70+1.90+10.50%214462.94%
BABA240628P001000002024-05-17 2:15PM EDT2024-06-2813.2720.4520.900.00-401358.50%
BABA240719P001000002024-05-23 9:35AM EDT2024-07-1921.0020.5520.90+3.61+20.76%439249.76%
BABA240816P001000002024-05-17 3:56PM EDT2024-08-1614.2020.6521.600.00-1875547.72%
BABA240920P001000002024-05-22 10:28AM EDT2024-09-2017.9320.8521.400.00-1129738.67%
BABA241018P001000002024-05-17 3:07PM EDT2024-10-1815.3421.1521.550.00-18025735.91%
BABA241115P001000002024-05-17 3:22PM EDT2024-11-1515.8521.5521.950.00-16010735.43%
BABA241220P001000002024-05-23 11:07AM EDT2024-12-2021.5021.6022.15+2.30+11.98%32,35833.46%
BABA250117P001000002024-05-22 2:19PM EDT2025-01-1719.9822.0022.300.00-203,30932.20%
BABA250321P001000002024-05-23 11:25AM EDT2025-03-2121.9520.8524.80+2.00+10.03%57438.74%
BABA250620P001000002024-05-17 12:00PM EDT2025-06-2018.5623.0525.400.00-166535.95%
BABA251219P001000002024-05-21 10:04AM EDT2025-12-1922.2525.0526.000.00-164431.35%
BABA260116P001000002024-05-23 11:27AM EDT2026-01-1625.1023.8526.00+1.15+4.80%611,03930.61%