Mercado abrirá em 9 h 4 min

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:125.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812C001250002022-08-11 3:49PM EDT2022-08-120.010.000.010.00-912,595181.25%
BABA220819C001250002022-08-11 3:49PM EDT2022-08-190.050.050.06+0.02+66.67%1859,90582.42%
BABA220826C001250002022-08-11 3:59PM EDT2022-08-260.120.110.16+0.03+33.33%437868.65%
BABA220902C001250002022-08-11 2:10PM EDT2022-09-020.190.180.24+0.05+35.71%3741561.04%
BABA220909C001250002022-08-11 2:45PM EDT2022-09-090.300.260.32+0.12+66.67%74756.40%
BABA220916C001250002022-08-11 3:26PM EDT2022-09-160.450.450.48+0.08+21.62%2,39323,47155.66%
BABA220923C001250002022-08-11 1:11PM EDT2022-09-230.610.570.67+0.21+52.50%47254.30%
BABA221021C001250002022-08-11 3:42PM EDT2022-10-211.391.381.54+0.24+20.87%2444,21152.78%
BABA221118C001250002022-08-11 3:12PM EDT2022-11-182.352.382.50+0.20+9.30%1181,26552.61%
BABA221216C001250002022-08-11 3:57PM EDT2022-12-163.383.303.45+0.46+15.75%1,9064,27352.23%
BABA230120C001250002022-08-11 3:50PM EDT2023-01-204.534.404.65+0.61+15.56%1296,35551.99%
BABA230317C001250002022-08-11 10:11AM EDT2023-03-176.806.306.45+1.18+21.00%565552.18%
BABA230616C001250002022-08-11 12:05PM EDT2023-06-169.309.009.45+1.46+18.62%389352.70%
BABA240119C001250002022-08-11 12:13PM EDT2024-01-1914.4611.8515.85+1.06+7.91%61,60950.86%
BABA240621C001250002022-08-10 11:50AM EDT2024-06-2116.5015.6518.150.00-1650.66%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812P001250002022-08-09 11:18AM EDT2022-08-1233.3030.0530.350.00-99241.41%
BABA220819P001250002022-08-11 1:57PM EDT2022-08-1930.0729.9030.45-3.53-10.51%2440480.47%
BABA220826P001250002022-08-11 2:42PM EDT2022-08-2630.4030.0030.45+1.84+6.44%33065.04%
BABA220902P001250002022-08-10 11:29AM EDT2022-09-0233.0029.8030.600.00-23651.56%
BABA220909P001250002022-08-11 11:25AM EDT2022-09-0930.1530.2030.60+1.22+4.22%18155.66%
BABA220916P001250002022-08-11 2:00PM EDT2022-09-1630.3530.2030.70-2.55-7.75%64,68051.61%
BABA220923P001250002022-08-11 10:39AM EDT2022-09-2328.5030.2031.10-5.80-16.91%1752.20%
BABA221021P001250002022-08-10 9:32AM EDT2022-10-2135.2430.9032.300.00-545052.91%
BABA221118P001250002022-08-11 1:57PM EDT2022-11-1831.7431.7532.25-2.61-7.60%148350.21%
BABA221216P001250002022-08-11 10:08AM EDT2022-12-1630.9532.3532.75-3.49-10.13%11,14847.63%
BABA230120P001250002022-08-11 12:14PM EDT2023-01-2033.1533.0533.75-2.92-8.10%227,73247.53%
BABA230317P001250002022-08-02 3:17PM EDT2023-03-1736.4034.4035.200.00-141,01047.08%
BABA230616P001250002022-08-11 10:27AM EDT2023-06-1635.0035.8536.65-5.26-13.07%61,48344.32%
BABA240119P001250002022-08-10 3:35PM EDT2024-01-1940.7038.7039.800.00-1178041.46%
BABA240621P001250002022-08-05 2:03PM EDT2024-06-2143.5538.3045.250.00-4147.25%