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: 04:00PM EST
118,41 +0,03 (+0,03%)
Pós-fechamento: 04:19PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:135.00
Opções de comprapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230127C001350002023-01-27 3:54PM EST2023-01-270.010.000.010.00-21,16290.63%
BABA230203C001350002023-01-27 3:59PM EST2023-02-030.220.200.25-0.15-40.54%1,0315,17854.69%
BABA230210C001350002023-01-27 3:57PM EST2023-02-100.560.560.67-0.29-34.12%1,89174050.61%
BABA230217C001350002023-01-27 3:50PM EST2023-02-171.231.151.29-0.37-23.13%55710,60251.29%
BABA230224C001350002023-01-27 3:44PM EST2023-02-241.781.601.80-0.40-18.35%6157150.17%
BABA230303C001350002023-01-27 3:39PM EST2023-03-032.212.022.25-0.24-9.80%9310850.16%
BABA230317C001350002023-01-27 3:57PM EST2023-03-173.042.963.15-0.52-14.61%21310,18149.10%
BABA230421C001350002023-01-27 3:15PM EST2023-04-215.054.855.00-0.63-11.09%382,24347.07%
BABA230616C001350002023-01-27 3:47PM EST2023-06-167.957.757.95-0.68-7.88%294,74947.35%
BABA230721C001350002023-01-27 1:33PM EST2023-07-219.409.159.30-0.75-7.39%618646.64%
BABA230915C001350002023-01-27 1:48PM EST2023-09-1511.8411.6011.90-0.61-4.90%321,52147.67%
BABA240119C001350002023-01-27 3:52PM EST2024-01-1916.1515.9016.15-1.13-6.54%19810,05547.50%
BABA240621C001350002023-01-27 11:35AM EST2024-06-2121.1720.7021.30-1.53-6.74%214948.93%
BABA250117C001350002023-01-23 1:22PM EST2025-01-1728.0525.3026.500.00-23,04849.08%
BABA250620C001350002023-01-23 2:43PM EST2025-06-2030.9028.6030.100.00-61249.56%
Opções de vendapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230203P001350002023-01-27 10:06AM EST2023-02-0316.2016.7017.05+0.20+1.25%3356.15%
BABA230217P001350002023-01-27 10:27AM EST2023-02-1717.7217.5517.90+0.62+3.63%31,28152.15%
BABA230224P001350002023-01-20 10:55AM EST2023-02-2416.9017.8018.350.00-30277850.51%
BABA230317P001350002023-01-24 9:59AM EST2023-03-1718.9718.9519.350.00-353546.13%
BABA230421P001350002023-01-27 2:46PM EST2023-04-2120.0020.4020.60+1.00+5.26%2823942.00%
BABA230616P001350002023-01-27 12:37PM EST2023-06-1622.3922.4022.65+0.84+3.90%151,53040.42%
BABA230721P001350002023-01-26 11:24AM EST2023-07-2122.7023.2023.550.00-1312339.12%
BABA230915P001350002023-01-27 10:28AM EST2023-09-1524.9024.7525.20-0.50-1.97%238038.67%
BABA240119P001350002023-01-27 3:52PM EST2024-01-1927.3527.1027.55+1.13+4.31%1896,05736.30%
BABA240621P001350002023-01-27 9:53AM EST2024-06-2129.8130.0030.45+0.61+2.09%2621935.60%
BABA250117P001350002023-01-24 3:02PM EST2025-01-1733.1632.3533.300.00-26734.28%
BABA250620P001350002023-01-26 12:26PM EST2025-06-2033.7532.6535.850.00-203334.62%