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:145.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812C001450002022-08-10 12:01PM EDT2022-08-120.010.000.03-0.01-50.00%1134293.75%
BABA220819C001450002022-08-11 1:54PM EDT2022-08-190.030.020.03+0.01+50.00%302,607108.59%
BABA220826C001450002022-08-10 12:49PM EDT2022-08-260.030.040.100.00-2042289.45%
BABA220902C001450002022-08-11 2:11PM EDT2022-09-020.070.020.070.00-610170.12%
BABA220909C001450002022-08-11 11:31AM EDT2022-09-090.080.030.20+0.01+14.29%11468.75%
BABA220916C001450002022-08-11 3:30PM EDT2022-09-160.160.150.18+0.04+33.33%4413,64965.04%
BABA221021C001450002022-08-11 11:49AM EDT2022-10-210.450.420.52+0.06+15.38%503,26655.23%
BABA221118C001450002022-08-11 2:07PM EDT2022-11-180.960.940.99+0.18+23.08%3630754.30%
BABA221216C001450002022-08-11 3:31PM EDT2022-12-161.451.461.55+0.20+16.00%5,7477,28053.37%
BABA230120C001450002022-08-11 11:48AM EDT2023-01-202.202.192.33+0.30+15.79%1210,79952.78%
BABA230317C001450002022-08-11 9:49AM EDT2023-03-173.563.453.70+0.65+22.34%158252.45%
BABA230616C001450002022-08-11 1:00PM EDT2023-06-165.805.656.00+0.96+19.83%611,26752.52%
BABA240119C001450002022-08-11 12:30PM EDT2024-01-1910.659.9510.85+1.25+13.30%591851.67%
BABA240621C001450002022-08-10 1:52PM EDT2024-06-2112.4112.1014.600.00-2651.44%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812P001450002022-07-25 1:18PM EDT2022-08-1244.4550.0550.450.00-10372.66%
BABA220819P001450002022-08-11 10:23AM EDT2022-08-1948.2049.9550.40-4.05-7.75%2151116.41%
BABA220826P001450002022-07-21 11:47AM EDT2022-08-2641.3149.9550.650.00--0101.37%
BABA220902P001450002022-08-08 9:56AM EDT2022-09-0253.3948.1552.350.00-1079.49%
BABA220916P001450002022-08-10 11:37AM EDT2022-09-1653.1350.1050.500.00-22,12465.43%
BABA221021P001450002022-08-11 10:59AM EDT2022-10-2148.6150.0550.60-5.49-10.15%315655.32%
BABA221118P001450002022-08-11 2:05PM EDT2022-11-1850.6050.2550.85-3.75-6.90%826751.00%
BABA221216P001450002022-08-05 1:49PM EDT2022-12-1654.1149.9051.700.00-11,31054.00%
BABA230120P001450002022-08-10 10:15AM EDT2023-01-2055.5051.1051.600.00-83,08847.02%
BABA230317P001450002022-08-04 11:03AM EDT2023-03-1750.2051.0053.150.00-253449.71%
BABA230616P001450002022-08-11 12:06PM EDT2023-06-1653.1050.0554.45-3.04-5.42%873947.05%
BABA240119P001450002022-08-10 2:44PM EDT2024-01-1956.9051.3557.500.00-42,18944.34%
BABA240621P001450002022-08-11 10:07AM EDT2024-06-2155.5053.9060.85-6.50-10.48%1246.16%