Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
83,65-0,05 (-0,06%)
No fechamento: 04:01PM EDT
83,78 +0,13 (+0,16%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:150.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230324C001500002023-03-16 1:34PM EDT2023-03-240.010.000.030.00-320278.13%
BABA230331C001500002023-03-10 11:35AM EDT2023-03-310.090.000.050.00-50137.50%
BABA230406C001500002023-03-14 12:34PM EDT2023-04-060.050.000.120.00--0117.19%
BABA230414C001500002023-03-13 3:40PM EDT2023-04-140.020.000.130.00--095.31%
BABA230421C001500002023-03-22 3:29PM EDT2023-04-210.030.020.060.00-60078.91%
BABA230428C001500002023-03-17 3:41PM EDT2023-04-280.060.000.120.00-1074.61%
BABA230519C001500002023-03-22 3:11PM EDT2023-05-190.100.020.170.00-2062.99%
BABA230616C001500002023-03-22 2:30PM EDT2023-06-160.210.210.25-0.01-4.55%23517,65358.50%
BABA230721C001500002023-03-22 11:24AM EDT2023-07-210.400.390.49+0.03+8.11%18054.83%
BABA230818C001500002023-03-21 3:33PM EDT2023-08-180.530.470.640.00-4051.51%
BABA230915C001500002023-03-22 3:09PM EDT2023-09-150.800.660.80+0.09+12.68%447,93550.71%
BABA231020C001500002023-03-22 2:52PM EDT2023-10-201.060.931.06+0.13+13.98%4738649.15%
BABA231117C001500002023-03-22 1:11PM EDT2023-11-171.351.101.47+0.11+8.87%6049.76%
BABA231215C001500002023-03-21 2:32PM EDT2023-12-151.491.331.770.00-7922249.26%
BABA240119C001500002023-03-22 3:58PM EDT2024-01-191.991.992.13+0.03+1.53%48048.58%
BABA240621C001500002023-03-22 1:44PM EDT2024-06-213.923.754.00+0.12+3.16%233,30047.49%
BABA241220C001500002023-03-17 2:03PM EDT2024-12-205.604.557.350.00-3049.78%
BABA250117C001500002023-03-21 2:21PM EDT2025-01-176.156.006.300.00-83045.95%
BABA250620C001500002023-03-17 11:02AM EDT2025-06-207.607.759.600.00-6048.99%
BABA251219C001500002023-03-21 12:34PM EDT2025-12-1910.008.1011.900.00-20048.78%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230324P001500002023-02-10 4:09PM EDT2023-03-2447.0066.9067.350.00--0474.02%
BABA230331P001500002023-03-01 4:45PM EDT2023-03-3159.8065.8566.550.00--0177.15%
BABA230421P001500002023-03-17 12:02PM EDT2023-04-2169.2566.1566.550.00-1056.25%
BABA230519P001500002023-03-21 12:46PM EDT2023-05-1966.7065.8566.550.00-1069.92%
BABA230616P001500002023-03-22 3:49PM EDT2023-06-1665.8566.1566.60-3.00-4.36%2,633059.38%
BABA230721P001500002023-03-14 10:26AM EDT2023-07-2166.8566.0066.750.00-2054.05%
BABA230818P001500002023-03-03 4:38PM EDT2023-08-1860.4066.1066.550.00-5043.75%
BABA230915P001500002023-03-22 3:25PM EDT2023-09-1565.1565.9066.65-3.65-5.31%1,60625042.68%
BABA231020P001500002023-03-21 12:44PM EDT2023-10-2066.6465.1566.850.00-1042.48%
BABA231117P001500002023-02-14 1:39PM EDT2023-11-1748.2566.5069.000.00--057.98%
BABA231215P001500002023-03-21 2:56PM EDT2023-12-1566.5065.6067.200.00-2041.83%
BABA240119P001500002023-03-17 1:51PM EDT2024-01-1968.3565.7567.150.00-132,26338.88%
BABA240621P001500002023-03-21 9:44AM EDT2024-06-2167.1065.7567.950.00-2036.90%
BABA250117P001500002023-03-20 12:29PM EDT2025-01-1769.6065.0568.800.00-241534.10%
BABA251219P001500002023-03-21 3:25PM EDT2025-12-1967.0065.6570.000.00-1522831.25%