Mercado abrirá em 9 h 17 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
68,82-0,79 (-1,13%)
No fechamento: 04:02PM EDT
68,92 +0,10 (+0,15%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:110.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240419C001100002024-04-11 10:28AM EDT2024-04-190.020.000.010.00-106,666212.50%
BABA240503C001100002024-04-05 12:47PM EDT2024-05-030.060.000.120.00-1196.48%
BABA240517C001100002024-04-16 9:33AM EDT2024-05-170.010.010.070.00-11,23967.19%
BABA240621C001100002024-04-17 11:41AM EDT2024-06-210.050.030.05-0.01-16.67%49,25046.88%
BABA240719C001100002024-04-17 11:55AM EDT2024-07-190.150.040.15+0.02+15.38%22,49045.51%
BABA240816C001100002024-04-16 2:21PM EDT2024-08-160.230.200.330.00-826645.46%
BABA240920C001100002024-04-17 3:42PM EDT2024-09-200.330.320.36-0.05-13.16%2143,37940.67%
BABA241018C001100002024-04-17 12:06PM EDT2024-10-180.480.470.50-0.06-11.11%1397039.92%
BABA241115C001100002024-04-17 1:40PM EDT2024-11-150.760.700.75-0.01-1.30%932540.55%
BABA241220C001100002024-04-17 2:52PM EDT2024-12-201.051.021.05-0.03-2.78%253,85340.64%
BABA250117C001100002024-04-17 3:06PM EDT2025-01-171.221.211.27-0.13-9.63%1,05423,67440.41%
BABA250321C001100002024-04-17 10:55AM EDT2025-03-211.901.761.90-0.06-3.06%3014440.71%
BABA250620C001100002024-04-16 2:13PM EDT2025-06-203.052.572.940.00-291,09641.41%
BABA251219C001100002024-04-17 10:01AM EDT2025-12-195.455.005.50-0.05-0.91%12,03543.76%
BABA260116C001100002024-04-17 3:14PM EDT2026-01-165.655.605.80-0.25-4.24%2061,25943.74%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240419P001100002024-03-21 11:37AM EDT2024-04-1935.6040.9541.500.00-80263.28%
BABA240517P001100002024-02-13 10:46AM EDT2024-05-1737.1536.2037.450.00-200.00%
BABA240621P001100002024-04-03 10:52AM EDT2024-06-2137.6540.7041.450.00-5059.96%
BABA240719P001100002024-02-01 10:33AM EDT2024-07-1936.9034.8535.650.00-500.00%
BABA240816P001100002024-03-22 9:41AM EDT2024-08-1637.6240.8041.650.00-1048.71%
BABA240920P001100002024-03-25 10:38AM EDT2024-09-2037.0040.6041.500.00-1039.94%
BABA241018P001100002024-03-26 9:57AM EDT2024-10-1838.5140.5541.800.00-1041.82%
BABA241115P001100002024-04-15 3:21PM EDT2024-11-1539.8640.6041.850.00-80139.62%
BABA241220P001100002024-04-16 3:49PM EDT2024-12-2040.5440.0542.400.00-6542.26%
BABA250117P001100002024-04-16 3:56PM EDT2025-01-1741.2540.4041.95+0.99+2.46%10583635.89%
BABA250321P001100002024-04-17 1:03PM EDT2025-03-2141.0940.2541.95+3.89+10.46%1010832.40%
BABA250620P001100002024-04-17 12:24PM EDT2025-06-2041.4540.8042.05+1.45+3.63%2528329.58%
BABA251219P001100002024-04-17 12:24PM EDT2025-12-1941.9540.7044.50+3.15+8.12%2544036.23%
BABA260116P001100002024-04-16 3:55PM EDT2026-01-1641.0540.6542.900.00-1643828.86%