Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
118,87-1,70 (-1,41%)
A partir de 03:22PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:110.00
Opções de comprapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230127C001100002023-01-27 3:04PM EST2023-01-278.808.758.95-1.90-17.76%2301,69084.38%
BABA230203C001100002023-01-27 3:03PM EST2023-02-039.359.209.40-1.65-15.00%9866746.97%
BABA230210C001100002023-01-27 11:28AM EST2023-02-109.8910.0010.30-1.69-14.59%21418249.27%
BABA230217C001100002023-01-27 2:51PM EST2023-02-1711.2011.0511.25-1.70-13.18%808,17450.37%
BABA230224C001100002023-01-27 2:49PM EST2023-02-2412.0011.7012.00-1.32-9.91%1646950.34%
BABA230303C001100002023-01-27 10:35AM EST2023-03-0311.6012.3512.70-1.92-14.20%111050.59%
BABA230317C001100002023-01-27 2:48PM EST2023-03-1713.7113.7013.95-1.10-7.43%53326,69651.45%
BABA230421C001100002023-01-27 2:12PM EST2023-04-2115.7515.8016.05-1.55-8.96%4633,57550.32%
BABA230616C001100002023-01-27 12:28PM EST2023-06-1618.6118.9519.15-1.46-7.27%19110,60050.18%
BABA230721C001100002023-01-27 2:38PM EST2023-07-2120.6020.4020.60-0.80-3.74%328950.01%
BABA230915C001100002023-01-27 12:08PM EST2023-09-1522.4222.9023.25-1.90-7.81%585,99550.64%
BABA240119C001100002023-01-27 3:05PM EST2024-01-1927.3027.1527.65-1.49-5.18%2118,98950.73%
BABA240621C001100002023-01-27 2:58PM EST2024-06-2132.0031.4532.35-1.02-3.09%1651951.15%
BABA250117C001100002023-01-27 1:57PM EST2025-01-1736.5035.2037.40-1.33-3.52%71,44050.36%
BABA250620C001100002023-01-27 12:17PM EST2025-06-2039.1837.5041.10-1.62-3.97%259050.30%
Opções de vendapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230127P001100002023-01-27 2:11PM EST2023-01-270.010.000.010.00-1033,54756.25%
BABA230203P001100002023-01-27 2:59PM EST2023-02-030.450.460.47+0.05+12.50%9251,17945.31%
BABA230210P001100002023-01-27 3:01PM EST2023-02-101.161.101.20+0.17+17.17%27544545.83%
BABA230217P001100002023-01-27 2:45PM EST2023-02-172.022.002.06+0.25+14.12%1,9676,56847.95%
BABA230224P001100002023-01-27 12:00PM EST2023-02-243.052.622.80+0.53+21.03%9266548.72%
BABA230303P001100002023-01-27 1:24PM EST2023-03-033.103.153.35+0.25+8.77%3725948.17%
BABA230317P001100002023-01-27 3:05PM EST2023-03-174.314.254.40+0.45+11.66%6066,60747.86%
BABA230421P001100002023-01-27 3:03PM EST2023-04-215.905.956.05+0.40+7.27%343,91144.86%
BABA230616P001100002023-01-27 3:04PM EST2023-06-168.208.158.35+0.40+5.13%1435,92543.43%
BABA230721P001100002023-01-27 11:49AM EST2023-07-219.449.209.30+0.34+3.74%1120742.02%
BABA230915P001100002023-01-27 1:52PM EST2023-09-1511.0010.9511.15+0.41+3.87%173,60341.91%
BABA240119P001100002023-01-27 2:04PM EST2024-01-1913.7013.5513.80+0.18+1.33%605,39839.85%
BABA240621P001100002023-01-27 9:54AM EST2024-06-2116.5315.9516.50+0.49+3.05%261,48638.53%
BABA250117P001100002023-01-27 9:32AM EST2025-01-1718.9018.9019.80-1.03-5.17%583137.82%
BABA250620P001100002023-01-24 1:02PM EST2025-06-2021.2519.9521.050.00-32236.19%