Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
118,38-2,19 (-1,82%)
No fechamento: 03:59PM EST
118,52 +0,14 (+0,12%)
Pós-fechamento: 04:05PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:115.00
Opções de comprapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230127C001150002023-01-27 3:49PM EST2023-01-273.503.403.65-2.15-38.05%6742,47954.49%
BABA230203C001150002023-01-27 3:48PM EST2023-02-035.445.305.55-1.61-22.84%33155050.46%
BABA230210C001150002023-01-27 3:48PM EST2023-02-106.456.206.50-1.30-16.77%13138848.93%
BABA230217C001150002023-01-27 3:48PM EST2023-02-177.737.557.85-1.42-15.52%4798,71151.27%
BABA230224C001150002023-01-27 11:57AM EST2023-02-247.708.458.75-1.95-20.21%1313651.69%
BABA230303C001150002023-01-27 12:08PM EST2023-03-038.608.959.30-1.60-15.69%68850.06%
BABA230317C001150002023-01-27 3:45PM EST2023-03-1710.7510.5010.75-1.10-9.28%73710,34751.34%
BABA230421C001150002023-01-27 3:17PM EST2023-04-2113.1012.8013.05-1.00-7.09%762,43750.33%
BABA230616C001150002023-01-27 3:48PM EST2023-06-1616.1015.9516.20-1.26-7.26%327,22150.13%
BABA230721C001150002023-01-27 2:12PM EST2023-07-2117.5517.5517.70-1.55-8.12%2391949.59%
BABA230915C001150002023-01-27 11:59AM EST2023-09-1519.5020.2020.40-2.09-9.68%104,01450.34%
BABA240119C001150002023-01-27 2:48PM EST2024-01-1924.8524.5525.00-1.15-4.42%396,56050.50%
BABA240621C001150002023-01-27 3:11PM EST2024-06-2129.6029.1029.75-1.60-5.13%62,07751.00%
BABA250117C001150002023-01-27 1:40PM EST2025-01-1735.0033.9035.00-0.75-2.10%242851.06%
BABA250620C001150002023-01-26 12:02PM EST2025-06-2038.7436.8039.100.00-23551.57%
Opções de vendapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230127P001150002023-01-27 3:34PM EST2023-01-270.010.000.01-0.05-83.33%1,2714,04226.56%
BABA230203P001150002023-01-27 3:48PM EST2023-02-031.621.621.70+0.39+31.71%2,53392245.02%
BABA230210P001150002023-01-27 3:46PM EST2023-02-102.522.392.90+0.22+9.57%18629046.48%
BABA230217P001150002023-01-27 3:48PM EST2023-02-173.733.653.75+0.63+20.32%1,6675,49546.12%
BABA230224P001150002023-01-27 3:09PM EST2023-02-244.454.404.65+0.65+17.11%7610747.24%
BABA230303P001150002023-01-27 3:02PM EST2023-03-035.054.905.20+0.25+5.21%234846.25%
BABA230317P001150002023-01-27 3:42PM EST2023-03-176.176.156.35+0.59+10.57%5343,12946.06%
BABA230421P001150002023-01-27 3:45PM EST2023-04-218.008.058.20+0.59+7.96%2844,28643.70%
BABA230616P001150002023-01-27 3:34PM EST2023-06-1610.2510.3010.50+0.46+4.70%1163,47242.00%
BABA230721P001150002023-01-27 3:04PM EST2023-07-2111.4011.3511.60+0.50+4.59%3340841.05%
BABA230915P001150002023-01-27 3:22PM EST2023-09-1513.1513.1013.45+0.45+3.54%823,39740.82%
BABA240119P001150002023-01-27 3:24PM EST2024-01-1915.8515.9516.20+0.40+2.59%4473,35338.95%
BABA240621P001150002023-01-27 11:09AM EST2024-06-2119.1418.4519.00-0.01-0.05%3331,38937.78%
BABA250117P001150002023-01-27 2:01PM EST2025-01-1722.0921.3022.15-0.10-0.45%40352036.78%
BABA250620P001150002023-01-24 2:23PM EST2025-06-2023.7722.2523.400.00-13335.20%