Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
72,14-0,19 (-0,26%)
No fechamento: 04:01PM EST
72,01 -0,13 (-0,18%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:110.00
Opções de comprapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231215C001100002023-12-08 10:27AM EST2023-12-150.010.000.010.00-1118,856103.13%
BABA231222C001100002023-11-30 11:11AM EST2023-12-220.010.000.01-0.02-66.67%121371.88%
BABA231229C001100002023-12-05 9:43AM EST2023-12-290.020.000.020.00-17062.50%
BABA240119C001100002023-12-08 3:58PM EST2024-01-190.070.070.08+0.01+16.67%56924,88755.66%
BABA240216C001100002023-12-08 3:28PM EST2024-02-160.170.130.17-0.03-15.00%2614,89748.73%
BABA240315C001100002023-12-08 3:25PM EST2024-03-150.320.330.34-0.04-11.11%62511,98246.39%
BABA240419C001100002023-12-08 10:41AM EST2024-04-190.470.460.48-0.02-4.08%579642.58%
BABA240517C001100002023-12-07 9:53AM EST2024-05-170.72--0.00---0.00%
BABA240621C001100002023-12-08 3:25PM EST2024-06-210.930.910.96-0.06-6.06%6336,85040.94%
BABA240719C001100002023-12-07 10:36AM EST2024-07-191.201.071.200.00-1731840.53%
BABA240920C001100002023-12-08 2:35PM EST2024-09-201.781.782.11-0.14-7.29%3030842.00%
BABA241220C001100002023-12-07 10:35AM EST2024-12-202.962.803.00+0.06+2.07%51,08041.04%
BABA250117C001100002023-12-08 1:16PM EST2025-01-173.103.103.20-0.10-3.13%1158,94840.50%
BABA250620C001100002023-12-08 2:44PM EST2025-06-205.155.005.40-0.10-1.90%3883042.13%
BABA251219C001100002023-12-08 10:48AM EST2025-12-197.467.157.75-0.39-4.97%41,64442.98%
BABA260116C001100002023-12-08 12:45PM EST2026-01-167.707.608.85-0.30-3.75%1030144.99%
Opções de vendapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231215P001100002023-12-08 2:42PM EST2023-12-1537.9537.5038.10+0.55+1.47%36452163.09%
BABA231222P001100002023-12-01 12:10PM EST2023-12-2238.5038.3539.15+1.17+3.13%11150.49%
BABA231229P001100002023-11-20 10:56AM EST2023-12-2932.0038.4039.600.00--1130.62%
BABA240105P001100002023-11-28 3:08PM EST2024-01-0534.1538.0539.200.00--17102.69%
BABA240119P001100002023-12-08 2:12PM EST2024-01-1938.5338.2538.95+0.04+0.10%92,37183.20%
BABA240216P001100002023-12-06 1:46PM EST2024-02-1638.6038.0039.900.00-520170.75%
BABA240315P001100002023-12-08 1:45PM EST2024-03-1538.7038.2039.00+1.04+2.76%201,00054.52%
BABA240419P001100002023-12-08 1:36PM EST2024-04-1938.7038.1038.95+0.25+0.65%1246551.34%
BABA240621P001100002023-12-08 12:15PM EST2024-06-2138.7136.7538.95+0.71+1.87%21,71442.32%
BABA240719P001100002023-12-07 3:25PM EST2024-07-1938.5437.8539.150.00-556841.36%
BABA240920P001100002023-12-07 1:46PM EST2024-09-2037.7837.1039.700.00-187940.36%
BABA241220P001100002023-12-05 3:23PM EST2024-12-2038.2538.3040.800.00-69040.81%
BABA250117P001100002023-12-07 1:23PM EST2025-01-1738.9538.5040.150.00-198736.29%
BABA250620P001100002023-12-07 1:47PM EST2025-06-2039.5539.1040.950.00-1117934.13%
BABA251219P001100002023-11-17 12:56PM EST2025-12-1935.7138.6040.800.00-119129.16%
BABA260116P001100002023-11-29 1:53PM EST2026-01-1640.1039.8041.65+2.80+7.51%14231.32%