Mercado fechado

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:110.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812C001100002022-08-11 3:42PM EDT2022-08-120.010.010.020.00-9966,737115.63%
BABA220819C001100002022-08-11 3:58PM EDT2022-08-190.200.190.21+0.07+53.85%11,46215,59461.33%
BABA220826C001100002022-08-11 3:58PM EDT2022-08-260.540.510.55+0.13+31.71%6,0511,04956.20%
BABA220902C001100002022-08-11 3:35PM EDT2022-09-020.860.870.94+0.20+30.30%1621,09454.10%
BABA220909C001100002022-08-11 2:46PM EDT2022-09-091.211.201.30+0.26+27.37%45915552.39%
BABA220916C001100002022-08-11 3:59PM EDT2022-09-161.631.601.67+0.37+29.37%4,21220,03451.78%
BABA220923C001100002022-08-11 3:44PM EDT2022-09-232.052.002.18+0.40+24.24%892352.12%
BABA221021C001100002022-08-11 3:52PM EDT2022-10-213.603.503.60+0.65+22.03%4068,45651.27%
BABA221118C001100002022-08-11 1:09PM EDT2022-11-185.165.055.30+0.68+15.18%1,70657652.61%
BABA221216C001100002022-08-11 3:55PM EDT2022-12-166.356.306.50+0.76+13.60%4,5606,29652.32%
BABA230120C001100002022-08-11 3:59PM EDT2023-01-207.857.808.00+0.85+12.14%65910,82852.52%
BABA230317C001100002022-08-11 12:38PM EDT2023-03-1710.159.9510.15+1.13+12.53%472,72752.78%
BABA230616C001100002022-08-11 12:23PM EDT2023-06-1613.3012.4013.60+1.05+8.57%422,96052.85%
BABA240119C001100002022-08-11 2:37PM EDT2024-01-1918.7518.1520.20+1.20+6.84%194,47154.11%
BABA240621C001100002022-08-11 9:33AM EDT2024-06-2122.2019.1526.00+1.47+7.09%3012054.23%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812P001100002022-08-11 3:22PM EDT2022-08-1215.5515.0015.35-2.20-12.39%368134.38%
BABA220819P001100002022-08-11 3:30PM EDT2022-08-1915.5015.0515.65-1.94-11.12%223,45062.50%
BABA220826P001100002022-08-11 10:58AM EDT2022-08-2614.2214.8016.00-3.68-20.56%355064.75%
BABA220902P001100002022-08-11 10:36AM EDT2022-09-0214.0815.8516.20-5.49-28.05%23453.96%
BABA220909P001100002022-08-08 3:23PM EDT2022-09-0920.0816.1016.600.00-13251.98%
BABA220916P001100002022-08-11 2:31PM EDT2022-09-1616.6215.7516.80-1.94-10.45%59512,31852.20%
BABA220923P001100002022-08-11 9:37AM EDT2022-09-2317.38---2.48-12.49%--0.00%
BABA221021P001100002022-08-11 1:47PM EDT2022-10-2118.3018.1018.30-1.62-8.13%542,06648.61%
BABA221118P001100002022-08-11 2:48PM EDT2022-11-1819.9519.4019.80-2.95-12.88%1343949.83%
BABA221216P001100002022-08-11 9:56AM EDT2022-12-1619.2520.4520.75-3.72-16.20%11,90548.62%
BABA230120P001100002022-08-11 2:52PM EDT2023-01-2021.9621.5021.85-1.09-4.73%1810,65147.68%
BABA230317P001100002022-08-11 1:27PM EDT2023-03-1722.8522.8523.60-2.15-8.60%31,45747.30%
BABA230616P001100002022-08-11 3:47PM EDT2023-06-1625.6024.9525.75-1.15-4.30%1071,98646.01%
BABA240119P001100002022-08-11 3:37PM EDT2024-01-1929.0527.4531.15+0.55+1.93%321,47047.19%
BABA240621P001100002022-08-10 9:48AM EDT2024-06-2133.2027.2531.900.00-41042.96%