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:135.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812C001350002022-08-04 3:53PM EDT2022-08-120.040.000.010.00-3261,383225.00%
BABA220819C001350002022-08-11 1:44PM EDT2022-08-190.040.030.04+0.02+100.00%206,68396.09%
BABA220826C001350002022-08-11 2:18PM EDT2022-08-260.060.060.10+0.02+50.00%1734578.13%
BABA220902C001350002022-08-11 1:28PM EDT2022-09-020.090.000.15+0.01+12.50%16863.87%
BABA220909C001350002022-08-11 1:30PM EDT2022-09-090.150.090.21-0.41-73.21%104061.43%
BABA220916C001350002022-08-11 3:54PM EDT2022-09-160.250.240.25+0.05+25.00%11419,98559.67%
BABA220923C001350002022-08-11 10:53AM EDT2022-09-230.30--+0.05+20.00%--0.00%
BABA221021C001350002022-08-11 3:57PM EDT2022-10-210.800.770.83+0.13+19.40%1741,88653.69%
BABA221118C001350002022-08-11 1:53PM EDT2022-11-181.521.481.56+0.19+14.29%2278253.38%
BABA221216C001350002022-08-11 3:51PM EDT2022-12-162.212.142.27+0.30+15.71%8232,12752.48%
BABA230120C001350002022-08-11 3:50PM EDT2023-01-203.183.103.25+0.48+17.78%2006,09452.28%
BABA230317C001350002022-08-10 3:29PM EDT2023-03-174.154.654.950.00-1187052.43%
BABA230616C001350002022-08-11 9:36AM EDT2023-06-167.156.357.45+0.49+7.36%11,05451.21%
BABA240119C001350002022-08-11 11:25AM EDT2024-01-1912.2011.5012.75+1.70+16.19%3032,16951.62%
BABA240621C001350002022-08-09 2:39PM EDT2024-06-2113.6513.5518.000.00-9652.61%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812P001350002022-08-04 10:05AM EDT2022-08-1235.8340.0040.550.00-10328.91%
BABA220819P001350002022-08-09 10:41AM EDT2022-08-1944.1140.0041.800.00-125158.59%
BABA220826P001350002022-08-05 11:31AM EDT2022-08-2639.4539.1041.40-3.28-7.68%1082.62%
BABA220902P001350002022-07-29 2:22PM EDT2022-09-0244.5239.2541.300.00-2070.22%
BABA220916P001350002022-08-11 1:33PM EDT2022-09-1639.6339.9040.55-4.22-9.62%682,66751.66%
BABA220923P001350002022-08-11 2:31PM EDT2022-09-2340.3539.8041.35-3.62-8.23%8260.99%
BABA221021P001350002022-08-11 1:33PM EDT2022-10-2139.8839.7040.75-4.27-9.67%3535450.78%
BABA221118P001350002022-08-11 11:34AM EDT2022-11-1840.4040.7541.60-2.71-6.29%86252.93%
BABA221216P001350002022-08-11 10:22AM EDT2022-12-1639.5041.2541.70-4.17-9.55%211,75047.58%
BABA230120P001350002022-08-11 1:31PM EDT2023-01-2041.4041.9042.70-2.48-5.65%15,02548.78%
BABA230317P001350002022-08-05 10:08AM EDT2023-03-1744.3742.4543.450.00-365245.81%
BABA230616P001350002022-08-08 11:55AM EDT2023-06-1646.9743.4545.700.00-31,40446.78%
BABA240119P001350002022-08-11 9:46AM EDT2024-01-1946.8245.3047.45-1.98-4.06%11,55440.34%
BABA240621P001350002022-08-11 11:53AM EDT2024-06-2148.8546.8550.35-1.50-2.98%20412041.60%