Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
119,08-1,49 (-1,24%)
A partir de 03:34PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:130.00
Opções de comprapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230127C001300002023-01-27 2:09PM EST2023-01-270.030.000.010.00-573,35862.50%
BABA230203C001300002023-01-27 3:17PM EST2023-02-030.530.530.58-0.30-36.14%6011,66650.64%
BABA230210C001300002023-01-27 3:17PM EST2023-02-101.191.081.23-0.46-27.88%1971,26748.29%
BABA230217C001300002023-01-27 3:19PM EST2023-02-172.082.002.10-0.48-18.75%5,33919,49249.73%
BABA230224C001300002023-01-27 2:53PM EST2023-02-242.712.612.79-0.54-16.62%8660449.50%
BABA230303C001300002023-01-27 3:14PM EST2023-03-033.303.253.35-0.30-8.33%19124748.74%
BABA230317C001300002023-01-27 2:54PM EST2023-03-174.354.354.50-0.71-14.03%17421,58148.58%
BABA230421C001300002023-01-27 3:15PM EST2023-04-216.536.456.60-0.72-9.93%833,92746.94%
BABA230616C001300002023-01-27 3:11PM EST2023-06-169.659.559.75-0.90-8.53%8810,23647.36%
BABA230721C001300002023-01-27 3:03PM EST2023-07-2111.0211.0011.25-0.98-8.17%81,16046.97%
BABA230915C001300002023-01-27 2:59PM EST2023-09-1513.6113.6013.80-1.03-7.04%133,01547.66%
BABA240119C001300002023-01-27 3:17PM EST2024-01-1918.1017.9518.30-1.10-5.73%275,07347.93%
BABA240621C001300002023-01-27 1:14PM EST2024-06-2122.9022.9023.30-1.22-5.06%41,54849.01%
BABA250117C001300002023-01-25 2:35PM EST2025-01-1729.8828.1028.750.00-327849.56%
BABA250620C001300002023-01-23 2:25PM EST2025-06-2032.8730.2032.150.00-224749.76%
Opções de vendapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230127P001300002023-01-27 12:03PM EST2023-01-2712.3310.9511.15+2.43+24.55%943100.59%
BABA230203P001300002023-01-27 2:44PM EST2023-02-0311.6211.4011.70+1.53+15.16%13152.59%
BABA230210P001300002023-01-27 3:09PM EST2023-02-1012.0711.9512.25+0.72+6.34%2649.76%
BABA230217P001300002023-01-27 10:27AM EST2023-02-1713.4712.7013.00+1.85+15.92%337649.51%
BABA230224P001300002023-01-27 12:55PM EST2023-02-2413.4213.2513.60+0.21+1.59%2248.55%
BABA230317P001300002023-01-27 12:45PM EST2023-03-1715.0214.6514.90+1.28+9.32%3446445.36%
BABA230421P001300002023-01-27 2:31PM EST2023-04-2116.3416.3016.45+0.24+1.49%964942.07%
BABA230616P001300002023-01-27 1:25PM EST2023-06-1618.5018.5018.70+0.73+4.11%1621,85840.58%
BABA230721P001300002023-01-27 3:07PM EST2023-07-2119.7019.5019.70+0.90+4.79%219739.42%
BABA230915P001300002023-01-26 9:58AM EST2023-09-1521.3421.1521.400.00-21,39938.88%
BABA240119P001300002023-01-27 11:46AM EST2024-01-1924.3123.6524.00+0.67+2.83%26,44136.86%
BABA240621P001300002023-01-27 10:48AM EST2024-06-2127.4926.4027.10+0.71+2.65%990536.34%
BABA250117P001300002023-01-26 12:52PM EST2025-01-1729.0528.9029.70+0.05+0.17%11,09434.50%
BABA250620P001300002023-01-26 12:16PM EST2025-06-2031.0030.2032.750.00-202235.49%