Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
86,74+1,20 (+1,40%)
No fechamento: 04:02PM EDT
86,79 +0,05 (+0,06%)
Pós-fechamento: 05:12PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:105.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230929C001050002023-09-27 11:51AM EDT2023-09-290.010.000.010.00-42,542131.25%
BABA231006C001050002023-09-28 12:29PM EDT2023-10-060.010.000.020.00-441,41150.00%
BABA231013C001050002023-09-29 10:05AM EDT2023-10-130.040.020.04+0.01+33.33%3331742.77%
BABA231020C001050002023-09-29 3:24PM EDT2023-10-200.120.110.120.00-36918,29741.80%
BABA231027C001050002023-09-28 3:47PM EDT2023-10-270.170.150.160.00-67238.38%
BABA231103C001050002023-09-28 2:00PM EDT2023-11-030.380.260.35+0.11+40.74%546640.43%
BABA231117C001050002023-09-29 3:58PM EDT2023-11-170.800.750.81+0.07+9.59%1906,92242.41%
BABA231215C001050002023-09-29 1:57PM EDT2023-12-151.401.371.45+0.11+8.53%226,63440.71%
BABA240119C001050002023-09-29 3:24PM EDT2024-01-192.222.182.26+0.15+7.25%6512,80539.77%
BABA240216C001050002023-09-28 10:06AM EDT2024-02-162.622.913.050.00-284840.28%
BABA240315C001050002023-09-29 3:01PM EDT2024-03-153.853.753.85+0.34+9.69%42,68940.83%
BABA240419C001050002023-09-27 12:36PM EDT2024-04-194.464.554.700.00-13035840.91%
BABA240621C001050002023-09-29 10:33AM EDT2024-06-216.406.256.40+0.30+4.92%302,62742.00%
BABA241220C001050002023-09-28 12:49PM EDT2024-12-2010.2810.6510.950.00-114444.61%
BABA250117C001050002023-09-28 1:52PM EDT2025-01-1712.0011.2011.50+1.11+10.19%175,34244.68%
BABA250620C001050002023-09-14 1:08PM EDT2025-06-2015.7813.9014.650.00-221245.78%
BABA251219C001050002023-09-27 10:48AM EDT2025-12-1917.3017.3518.250.00-126847.31%
BABA260116C001050002023-09-22 2:25PM EDT2026-01-1619.0017.5018.750.00-214547.47%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230929P001050002023-09-25 11:56AM EDT2023-09-2918.0018.1518.350.00-30186.72%
BABA231006P001050002023-09-25 2:59PM EDT2023-10-0617.9018.1518.350.00-1166.02%
BABA231013P001050002023-09-11 10:34AM EDT2023-10-1316.5918.1518.350.00-1148.24%
BABA231020P001050002023-09-29 10:48AM EDT2023-10-2018.0518.1518.40-1.38-7.10%11242.97%
BABA231027P001050002023-09-29 1:52PM EDT2023-10-2718.2818.1518.40-1.90-9.42%11137.50%
BABA231103P001050002023-09-28 1:07PM EDT2023-11-0319.5719.3519.65+19.57-2056.91%
BABA231117P001050002023-09-29 9:55AM EDT2023-11-1717.4518.3518.65-2.68-13.31%398135.16%
BABA231215P001050002023-09-29 10:22AM EDT2023-12-1518.6018.7018.95-1.50-7.46%122,46832.50%
BABA240119P001050002023-09-28 1:32PM EDT2024-01-1918.7019.1019.35-1.75-8.56%93,31730.85%
BABA240216P001050002023-09-28 10:40AM EDT2024-02-1621.1919.5019.750.00-1913630.59%
BABA240315P001050002023-09-28 12:18PM EDT2024-03-1520.9519.8520.150.00-3816730.41%
BABA240419P001050002023-09-18 10:28AM EDT2024-04-1920.3020.3020.550.00-11129.79%
BABA240621P001050002023-09-29 11:56AM EDT2024-06-2121.0821.1021.40-0.57-2.63%21,80729.67%
BABA241220P001050002023-09-22 9:30AM EDT2024-12-2022.7523.2523.600.00-22829.45%
BABA250117P001050002023-09-20 3:19PM EDT2025-01-1724.1723.6023.900.00-195029.40%
BABA250620P001050002023-09-06 12:41PM EDT2025-06-2022.6524.9025.300.00-17319728.85%
BABA251219P001050002023-09-27 2:32PM EDT2025-12-1927.2026.1527.200.00-254929.23%
BABA260116P001050002023-09-29 11:24AM EDT2026-01-1626.5526.1027.55+0.45+1.72%51529.43%