Mercado fechará em 19 mins

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
76,22-1,31 (-1,69%)
A partir de 02:40PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:115.00
Opções de comprapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231201C001150002023-11-16 2:35PM EST2023-12-010.010.000.010.00-317131.25%
BABA231208C001150002023-11-20 12:33PM EST2023-12-080.020.000.050.00-83692.19%
BABA231215C001150002023-11-28 1:58PM EST2023-12-150.010.010.02-0.01-50.00%39,33468.75%
BABA231222C001150002023-11-24 10:50AM EST2023-12-220.050.000.080.00-6764.84%
BABA231229C001150002023-11-20 3:43PM EST2023-12-290.090.000.100.00-425958.98%
BABA240119C001150002023-11-28 2:11PM EST2024-01-190.100.090.110.00-6121,18550.20%
BABA240216C001150002023-11-28 1:35PM EST2024-02-160.190.150.21-0.01-5.00%171,83845.51%
BABA240315C001150002023-11-28 11:10AM EST2024-03-150.310.310.35-0.05-13.89%156,60142.92%
BABA240419C001150002023-11-28 10:59AM EST2024-04-190.490.480.51-0.08-14.04%293140.19%
BABA240621C001150002023-11-28 1:22PM EST2024-06-211.061.001.05-0.08-7.02%442,94539.48%
BABA240719C001150002023-11-28 9:40AM EST2024-07-191.221.211.26-0.20-14.08%35738.82%
BABA240920C001150002023-11-28 1:21PM EST2024-09-202.001.931.99-0.20-9.09%57339.19%
BABA241220C001150002023-11-28 1:15PM EST2024-12-203.203.103.25-0.35-9.86%10766240.20%
BABA250117C001150002023-11-28 12:29PM EST2025-01-173.553.403.55-0.30-7.79%642,72940.06%
BABA250620C001150002023-11-27 3:59PM EST2025-06-205.855.405.650.00-5114741.02%
BABA251219C001150002023-11-27 1:37PM EST2025-12-197.607.708.25-0.67-8.10%11,19442.33%
BABA260116C001150002023-11-28 12:11PM EST2026-01-168.217.908.40-0.49-5.63%246241.93%
Opções de vendapara1 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231201P001150002023-11-06 9:32AM EST2023-12-0128.5538.7038.800.00-10148.44%
BABA231215P001150002023-11-27 3:16PM EST2023-12-1537.5038.7038.800.00-97110069.53%
BABA231222P001150002023-11-06 10:20AM EST2023-12-2229.2839.2039.400.00-7096.78%
BABA231229P001150002023-11-17 9:37AM EST2023-12-2937.8539.0039.400.00-1181.93%
BABA240119P001150002023-11-20 10:06AM EST2024-01-1937.1039.2039.350.00-164965.82%
BABA240216P001150002023-11-28 12:10PM EST2024-02-1639.3438.9539.60+1.16+3.04%6015153.27%
BABA240315P001150002023-11-28 11:42AM EST2024-03-1539.4539.2539.45+1.30+3.41%45140248.98%
BABA240419P001150002023-11-20 3:57PM EST2024-04-1937.1539.1539.600.00-4316444.63%
BABA240621P001150002023-11-27 1:42PM EST2024-06-2139.0039.1540.00+0.60+1.56%301,67041.04%
BABA240920P001150002023-11-22 2:26PM EST2024-09-2037.0538.8040.600.00-14938.21%
BABA241220P001150002023-11-27 1:42PM EST2024-12-2038.5739.5040.400.00-117532.36%
BABA250117P001150002023-11-21 2:34PM EST2025-01-1740.5038.5539.95+2.70+7.14%21,75428.65%
BABA250620P001150002023-11-15 2:12PM EST2025-06-2041.2539.2540.65+9.87+31.45%33027.85%
BABA251219P001150002023-11-17 2:31PM EST2025-12-1940.4040.3541.700.00-269427.92%
BABA260116P001150002023-09-21 9:15AM EST2026-01-1634.8035.8540.300.00--222.48%