Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
86,90+0,38 (+0,44%)
No fechamento: 04:02PM EDT
87,17 +0,27 (+0,31%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:105.00
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230331C001050002023-03-24 3:22PM EDT2023-03-310.080.080.100.00-1,2481,89170.12%
BABA230406C001050002023-03-24 3:21PM EDT2023-04-060.190.190.23-0.01-5.00%7040659.86%
BABA230414C001050002023-03-24 3:51PM EDT2023-04-140.410.370.45-0.01-2.38%1827054.44%
BABA230421C001050002023-03-24 3:58PM EDT2023-04-210.600.590.62-0.04-6.25%68317,14351.95%
BABA230428C001050002023-03-24 3:34PM EDT2023-04-280.820.750.88-0.06-6.82%31525950.42%
BABA230519C001050002023-03-24 3:59PM EDT2023-05-191.601.471.63-0.11-6.43%1942,44049.71%
BABA230616C001050002023-03-24 3:59PM EDT2023-06-162.682.662.70+0.07+2.68%5716,76749.27%
BABA230721C001050002023-03-24 3:45PM EDT2023-07-213.623.603.75+0.12+3.43%5188547.80%
BABA230818C001050002023-03-24 3:21PM EDT2023-08-184.704.654.80-0.45-8.74%1919348.44%
BABA230915C001050002023-03-24 10:18AM EDT2023-09-155.755.505.70+0.30+5.50%153,09548.51%
BABA231020C001050002023-03-23 11:48AM EDT2023-10-206.936.456.900.00-433349.15%
BABA231117C001050002023-03-24 2:05PM EDT2023-11-177.257.357.55-0.15-2.03%226848.59%
BABA231215C001050002023-03-24 2:17PM EDT2023-12-158.008.058.40-0.42-4.99%5439048.94%
BABA240119C001050002023-03-24 10:22AM EDT2024-01-199.459.159.60+0.35+3.85%69,11149.91%
BABA240621C001050002023-03-24 12:57PM EDT2024-06-2112.5012.6013.90-0.15-1.19%124450.10%
BABA241220C001050002023-03-21 10:22AM EDT2024-12-2014.2315.7516.950.00-1250.42%
BABA250117C001050002023-03-24 10:12AM EDT2025-01-1717.0015.2517.85+1.21+7.66%11,86951.27%
BABA250620C001050002023-03-21 12:57PM EDT2025-06-2017.1317.5021.100.00-21352.50%
BABA251219C001050002023-03-23 9:32AM EDT2025-12-1921.0019.3023.900.00-26252.45%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230331P001050002023-03-22 2:48PM EDT2023-03-3119.9017.9018.350.00-1001058.59%
BABA230406P001050002023-03-24 10:32AM EDT2023-04-0618.3018.0018.35+0.80+4.57%142850.00%
BABA230414P001050002023-03-22 3:51PM EDT2023-04-1421.1018.1518.450.00-23252.54%
BABA230421P001050002023-03-24 3:51PM EDT2023-04-2118.6718.2518.60-0.08-0.43%412,76349.51%
BABA230428P001050002023-03-24 1:06PM EDT2023-04-2819.2118.3518.75-0.59-2.98%4947.36%
BABA230519P001050002023-03-24 3:39PM EDT2023-05-1919.0518.9019.25-0.12-0.63%2001,65744.24%
BABA230616P001050002023-03-24 11:10AM EDT2023-06-1620.3519.6519.95+1.41+7.44%208,08042.51%
BABA230721P001050002023-03-24 1:55PM EDT2023-07-2120.9220.3020.65-1.28-5.77%588440.44%
BABA230818P001050002023-03-24 3:47PM EDT2023-08-1821.2021.0021.35-2.97-12.29%74440.34%
BABA230915P001050002023-03-24 2:37PM EDT2023-09-1521.8021.5521.90-0.20-0.91%84,06239.69%
BABA231020P001050002023-03-24 3:14PM EDT2023-10-2022.3722.1522.55-1.53-6.40%64539.06%
BABA231117P001050002023-03-17 3:01PM EDT2023-11-1726.9222.6523.050.00-144638.69%
BABA231215P001050002023-03-23 2:48PM EDT2023-12-1524.3323.1023.600.00-158838.64%
BABA240119P001050002023-03-22 10:54AM EDT2024-01-1924.9023.8524.500.00-302,84539.39%
BABA240621P001050002023-03-24 11:08AM EDT2024-06-2126.5525.7527.05-2.40-8.29%274338.91%
BABA250117P001050002023-03-07 4:56PM EDT2025-01-1726.6527.6029.450.00-20093337.40%
BABA250620P001050002023-01-27 4:21PM EDT2025-06-2018.1127.2530.350.00-1935.45%
BABA251219P001050002023-03-15 11:03AM EDT2025-12-1933.5028.5033.000.00-443436.69%