Mercado abrirá em 9 h 16 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:105.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812C001050002022-08-11 3:59PM EDT2022-08-120.030.020.04-0.01-25.00%2,4037,25792.19%
BABA220819C001050002022-08-11 3:59PM EDT2022-08-190.440.430.46+0.11+33.33%4,2578,31456.10%
BABA220826C001050002022-08-11 3:59PM EDT2022-08-261.041.031.08+0.28+36.84%3,5151,64054.20%
BABA220902C001050002022-08-11 3:59PM EDT2022-09-021.581.571.68+0.38+31.67%15032053.13%
BABA220909C001050002022-08-11 12:54PM EDT2022-09-092.152.012.15+0.53+32.72%3018251.61%
BABA220916C001050002022-08-11 3:59PM EDT2022-09-162.572.562.64+0.52+25.37%4,58711,74051.50%
BABA220923C001050002022-08-11 10:56AM EDT2022-09-233.523.003.20+0.97+38.04%32551.51%
BABA221021C001050002022-08-11 3:44PM EDT2022-10-214.854.754.90+0.75+18.29%2356,51051.32%
BABA221118C001050002022-08-11 3:40PM EDT2022-11-186.506.506.65+0.80+14.04%1471,49752.70%
BABA221216C001050002022-08-11 3:59PM EDT2022-12-167.907.808.00+0.97+14.00%2005,94252.58%
BABA230120C001050002022-08-11 3:03PM EDT2023-01-209.159.359.60+0.77+9.19%1162,40152.87%
BABA230317C001050002022-08-11 12:38PM EDT2023-03-1711.8511.5512.10+1.25+11.79%631,53753.63%
BABA230616C001050002022-08-11 12:21PM EDT2023-06-1614.9514.2515.20+1.34+9.85%6051453.37%
BABA240119C001050002022-08-11 1:02PM EDT2024-01-1920.7018.2524.50+1.35+6.98%551,80255.65%
BABA240621C001050002022-08-08 11:17AM EDT2024-06-2122.0019.7026.250.00-66652.10%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812P001050002022-08-11 3:58PM EDT2022-08-1210.2310.1010.35-2.36-18.75%21217110.94%
BABA220819P001050002022-08-11 3:09PM EDT2022-08-1910.7010.5010.75-2.14-16.67%253,92357.86%
BABA220826P001050002022-08-11 1:25PM EDT2022-08-2610.4611.0511.35-3.84-26.85%1727654.49%
BABA220902P001050002022-08-05 2:26PM EDT2022-09-0215.0011.5512.000.00-44353.42%
BABA220909P001050002022-08-11 3:57PM EDT2022-09-0912.1511.6512.55-2.04-14.38%51550.34%
BABA220916P001050002022-08-11 12:46PM EDT2022-09-1612.3711.7012.80-1.73-12.27%3310,26752.20%
BABA220923P001050002022-08-11 10:04AM EDT2022-09-2311.8012.8013.25-4.35-26.93%1751.71%
BABA221021P001050002022-08-11 2:31PM EDT2022-10-2114.5514.3014.60-1.33-8.38%362,63149.07%
BABA221118P001050002022-08-11 2:16PM EDT2022-11-1816.0015.9016.10-2.30-12.57%241,30749.55%
BABA221216P001050002022-08-11 1:10PM EDT2022-12-1616.7517.0017.25-2.38-12.44%424,71849.04%
BABA230120P001050002022-08-11 3:01PM EDT2023-01-2018.5518.2018.45-1.75-8.62%1155,34248.27%
BABA230317P001050002022-08-11 1:46PM EDT2023-03-1719.7519.8520.40-1.46-6.88%152,18848.32%
BABA230616P001050002022-08-11 9:58AM EDT2023-06-1621.5122.1022.40-2.49-10.37%81,70246.34%
BABA240119P001050002022-08-11 1:23PM EDT2024-01-1925.5524.8527.45-1.55-5.72%11,43346.66%
BABA240621P001050002022-08-03 3:16PM EDT2024-06-2128.0524.1529.750.00-1145.53%