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:115.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812C001150002022-08-11 1:57PM EDT2022-08-120.010.000.010.00-169912131.25%
BABA220819C001150002022-08-11 3:56PM EDT2022-08-190.110.100.12+0.04+57.14%59513,86967.77%
BABA220826C001150002022-08-11 3:01PM EDT2022-08-260.280.280.30+0.07+33.33%2444459.28%
BABA220902C001150002022-08-11 3:43PM EDT2022-09-020.500.480.53+0.12+31.58%7331755.42%
BABA220909C001150002022-08-11 12:07PM EDT2022-09-090.710.690.81+0.16+29.09%1033753.44%
BABA220916C001150002022-08-11 3:44PM EDT2022-09-161.021.021.09+0.21+25.93%1,20120,12452.86%
BABA220923C001150002022-08-11 2:37PM EDT2022-09-231.391.311.44+0.33+31.13%7510452.54%
BABA221021C001150002022-08-11 3:59PM EDT2022-10-212.602.562.60+0.44+20.37%3002,95551.25%
BABA221118C001150002022-08-11 1:57PM EDT2022-11-184.023.954.15+0.55+15.85%8763,37752.60%
BABA221216C001150002022-08-11 3:59PM EDT2022-12-165.155.105.35+0.60+13.19%67,60952.45%
BABA230120C001150002022-08-11 3:59PM EDT2023-01-206.606.406.75+0.80+13.79%376,09452.29%
BABA230317C001150002022-08-11 10:26AM EDT2023-03-179.208.558.95+1.44+18.56%493452.91%
BABA230616C001150002022-08-11 10:55AM EDT2023-06-1612.0011.5011.85+1.35+12.68%7203,28153.02%
BABA240119C001150002022-08-10 12:15PM EDT2024-01-1916.2016.9517.950.00-31,82653.38%
BABA240621C001150002022-08-10 12:49PM EDT2024-06-2120.0019.0024.550.00-421055.34%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812P001150002022-08-09 1:23PM EDT2022-08-1224.1219.8520.350.00-5513217.19%
BABA220819P001150002022-08-11 11:42AM EDT2022-08-1919.6520.0520.40-3.14-13.78%265,27266.21%
BABA220826P001150002022-08-11 11:38AM EDT2022-08-2619.9120.2020.60-4.14-17.21%86058.40%
BABA220902P001150002022-08-09 12:58PM EDT2022-09-0224.3020.4520.800.00-162855.18%
BABA220909P001150002022-08-09 12:25PM EDT2022-09-0924.2320.6021.150.00-31653.37%
BABA220916P001150002022-08-11 3:47PM EDT2022-09-1621.1520.8521.20-1.85-8.04%136,84550.39%
BABA220923P001150002022-08-09 10:35AM EDT2022-09-2324.5020.4021.650.00-3454.32%
BABA221021P001150002022-08-09 10:48AM EDT2022-10-2125.4022.1022.500.00-1611,76949.59%
BABA221118P001150002022-08-11 9:53AM EDT2022-11-1822.1523.3523.75-4.35-16.42%151,07150.02%
BABA221216P001150002022-08-11 2:03PM EDT2022-12-1624.3524.1524.55-2.50-9.31%242,55748.39%
BABA230120P001150002022-08-11 1:32PM EDT2023-01-2024.8025.2025.55-1.90-7.12%24,71747.31%
BABA230317P001150002022-08-08 12:08PM EDT2023-03-1725.9526.2527.05-2.90-10.05%11,65246.36%
BABA230616P001150002022-08-11 9:53AM EDT2023-06-1628.0028.4529.20-0.75-2.61%61,14245.41%
BABA240119P001150002022-08-08 10:49AM EDT2024-01-1934.6030.1534.150.00-199045.86%
BABA240621P001150002022-08-10 12:37PM EDT2024-06-2135.8130.4037.300.00-2546.45%