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:130.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812C001300002022-08-10 1:23PM EDT2022-08-120.020.000.030.00-1395225.00%
BABA220819C001300002022-08-11 3:26PM EDT2022-08-190.040.030.05+0.01+33.33%80818,69588.67%
BABA220826C001300002022-08-11 1:27PM EDT2022-08-260.080.070.09+0.02+33.33%5843070.90%
BABA220902C001300002022-08-11 2:00PM EDT2022-09-020.130.120.14+0.03+30.00%54162.89%
BABA220909C001300002022-08-11 2:27PM EDT2022-09-090.210.150.25+0.08+61.54%8319658.69%
BABA220916C001300002022-08-11 3:43PM EDT2022-09-160.330.320.34+0.06+22.22%36414,57557.57%
BABA220923C001300002022-08-11 2:47PM EDT2022-09-230.420.370.53+0.04+10.53%131755.96%
BABA221021C001300002022-08-11 3:51PM EDT2022-10-211.031.021.08+0.17+19.77%2834,46952.83%
BABA221118C001300002022-08-11 3:07PM EDT2022-11-181.851.882.01+0.23+14.20%2873653.16%
BABA221216C001300002022-08-11 11:59AM EDT2022-12-162.672.692.82+0.33+14.10%786,08352.52%
BABA230120C001300002022-08-11 2:49PM EDT2023-01-203.703.753.90+0.45+13.85%13513,12552.32%
BABA230317C001300002022-08-11 10:37AM EDT2023-03-175.955.405.70+1.05+21.43%71,36352.38%
BABA230616C001300002022-08-11 10:47AM EDT2023-06-168.677.858.55+1.77+25.65%151,69052.58%
BABA240119C001300002022-08-11 3:52PM EDT2024-01-1913.1011.7013.70+0.78+6.33%193,43150.69%
BABA240621C001300002022-08-11 11:25AM EDT2024-06-2115.5515.6018.00+0.35+2.30%11652.61%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812P001300002022-08-05 11:10AM EDT2022-08-1237.2035.1035.350.00-40281.25%
BABA220819P001300002022-08-11 10:17AM EDT2022-08-1932.8234.7035.65-6.17-15.82%7890.23%
BABA220826P001300002022-08-10 10:25AM EDT2022-08-2639.5033.0535.750.00-23101.47%
BABA220909P001300002022-08-09 10:24AM EDT2022-09-0938.30--0.00---0.00%
BABA220916P001300002022-08-11 1:02PM EDT2022-09-1635.0035.0535.50-2.58-6.87%187,89850.00%
BABA220923P001300002022-08-11 1:05PM EDT2022-09-2335.00---3.74-9.65%--0.00%
BABA221021P001300002022-08-11 12:41PM EDT2022-10-2135.4035.6036.10-2.53-6.67%131,19251.83%
BABA221118P001300002022-08-11 11:07AM EDT2022-11-1836.0036.1536.80-2.34-6.10%35850.83%
BABA221216P001300002022-08-11 12:46PM EDT2022-12-1636.7036.7037.15-4.30-10.49%52,03547.52%
BABA230120P001300002022-08-11 9:46AM EDT2023-01-2037.2837.1537.90-2.06-5.24%57,35046.62%
BABA230317P001300002022-08-10 1:03PM EDT2023-03-1740.5338.3039.200.00-566646.22%
BABA230616P001300002022-08-03 10:10AM EDT2023-06-1642.0039.8541.750.00-52,27647.58%
BABA240119P001300002022-08-10 10:44AM EDT2024-01-1945.3041.7546.100.00-14,87246.81%
BABA240621P001300002022-08-10 1:32PM EDT2024-06-2146.0041.0048.900.00-3946.74%