Mercado abrirá em 9 h 58 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
94,87+2,44 (+2,64%)
No fechamento: 04:00PM EDT
94,61 -0,26 (-0,27%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:100.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812C001000002022-08-11 3:59PM EDT2022-08-120.110.100.12-0.03-21.43%23,52512,73268.56%
BABA220819C001000002022-08-11 3:59PM EDT2022-08-191.161.151.20+0.29+33.33%14,80418,87653.61%
BABA220826C001000002022-08-11 3:57PM EDT2022-08-262.102.062.16+0.50+31.25%1,8731,34253.13%
BABA220902C001000002022-08-11 3:48PM EDT2022-09-022.842.792.89+0.66+30.28%43883652.34%
BABA220909C001000002022-08-11 3:59PM EDT2022-09-093.403.353.50+0.70+25.93%40442551.37%
BABA220916C001000002022-08-11 3:59PM EDT2022-09-164.003.954.10+0.73+22.32%4,80514,75751.33%
BABA220923C001000002022-08-11 2:46PM EDT2022-09-234.504.504.75+0.70+18.42%6114051.71%
BABA221021C001000002022-08-11 3:58PM EDT2022-10-216.506.456.60+0.96+17.33%2,4822,18551.77%
BABA221118C001000002022-08-11 3:58PM EDT2022-11-188.378.258.55+1.07+14.66%10177553.38%
BABA221216C001000002022-08-11 3:32PM EDT2022-12-169.709.659.85+0.95+10.86%4727,01153.19%
BABA230120C001000002022-08-11 3:57PM EDT2023-01-2011.3411.2011.40+1.19+11.72%1,89519,58453.24%
BABA230317C001000002022-08-11 2:20PM EDT2023-03-1713.5513.4513.80+1.15+9.27%1121,75653.85%
BABA230616C001000002022-08-11 12:55PM EDT2023-06-1617.1016.1517.05+1.60+10.32%1442,90753.83%
BABA240119C001000002022-08-11 1:01PM EDT2024-01-1923.0019.6023.50+2.08+9.94%1287,20552.34%
BABA240621C001000002022-08-11 11:34AM EDT2024-06-2126.2523.1027.25+2.12+8.79%49153.30%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812P001000002022-08-11 3:58PM EDT2022-08-125.305.205.45-1.95-26.90%2681,45379.10%
BABA220819P001000002022-08-11 3:56PM EDT2022-08-196.306.256.45-2.10-25.00%2347,54454.59%
BABA220826P001000002022-08-11 3:34PM EDT2022-08-267.197.107.30-2.01-21.85%10882552.56%
BABA220902P001000002022-08-11 3:42PM EDT2022-09-027.897.808.00-1.66-17.38%207651.56%
BABA220909P001000002022-08-11 10:23AM EDT2022-09-097.108.258.65-4.16-36.94%111550.34%
BABA220916P001000002022-08-11 2:26PM EDT2022-09-169.058.909.05-1.15-11.27%1,69916,28050.43%
BABA220923P001000002022-08-10 2:37PM EDT2022-09-2310.709.409.800.00-413550.49%
BABA221021P001000002022-08-11 1:57PM EDT2022-10-2111.0111.1011.30-1.79-13.98%2313,95849.63%
BABA221118P001000002022-08-11 3:00PM EDT2022-11-1813.1012.7012.90-2.03-13.42%432,21550.20%
BABA221216P001000002022-08-11 2:23PM EDT2022-12-1613.7513.8514.00-1.45-9.54%3924,99649.26%
BABA230120P001000002022-08-11 1:28PM EDT2023-01-2015.1514.9515.40-1.20-7.34%1,54324,50749.17%
BABA230317P001000002022-08-11 1:43PM EDT2023-03-1716.6516.7517.00-1.25-6.98%233,00947.86%
BABA230616P001000002022-08-11 12:17PM EDT2023-06-1619.1019.0519.45-1.88-8.96%583,40747.26%
BABA240119P001000002022-08-11 2:46PM EDT2024-01-1923.0521.1525.10-1.40-5.73%2013,37048.81%
BABA240621P001000002022-08-05 11:36AM EDT2024-06-2126.1021.5527.200.00-22547.10%