Mercado fechará em 3 h 45 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
86,25-2,03 (-2,30%)
A partir de 12:14PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:40.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240524C000400002024-04-26 11:35AM EDT2024-05-2435.6845.8047.100.00-11369.53%
BABA240607C000400002024-05-17 10:20AM EDT2024-06-0749.6546.0546.700.00-88162.11%
BABA240621C000400002024-05-20 2:00PM EDT2024-06-2148.6346.1046.900.00-2115135.55%
BABA240628C000400002024-05-17 12:02PM EDT2024-06-2849.0546.0546.950.00-22122.85%
BABA240719C000400002024-05-16 2:17PM EDT2024-07-1946.7445.9047.050.00-23997.27%
BABA240816C000400002024-05-14 10:54AM EDT2024-08-1638.8245.7547.250.00-33481.74%
BABA240920C000400002024-05-17 11:26AM EDT2024-09-2049.7045.9546.950.00-151,86966.60%
BABA241220C000400002024-05-16 12:29PM EDT2024-12-2047.6246.4047.100.00-113259.52%
BABA250117C000400002024-05-17 12:29PM EDT2025-01-1749.2046.7547.300.00-542861.38%
BABA250321C000400002024-03-25 10:17AM EDT2025-03-2134.0035.2536.050.00-160.00%
BABA250620C000400002024-05-17 3:10PM EDT2025-06-2048.3846.3550.45-1.82-3.63%26462.40%
BABA251219C000400002024-05-17 10:34AM EDT2025-12-1952.2047.1550.450.00-213354.43%
BABA260116C000400002024-05-17 10:34AM EDT2026-01-1652.5047.6550.150.00-25,75353.81%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240524P000400002024-05-07 12:21PM EDT2024-05-240.010.000.010.00--1,200237.50%
BABA240531P000400002024-05-16 12:07PM EDT2024-05-310.040.000.110.00-78185.94%
BABA240607P000400002024-05-07 12:19PM EDT2024-06-070.080.000.120.00--5147.27%
BABA240614P000400002024-05-17 10:20AM EDT2024-06-140.030.000.160.00-24129.69%
BABA240621P000400002024-05-16 2:27PM EDT2024-06-210.020.000.020.00-511,37590.63%
BABA240719P000400002024-05-17 1:44PM EDT2024-07-190.080.010.150.00-144383.59%
BABA240816P000400002024-05-17 1:38PM EDT2024-08-160.030.010.190.00-20010971.29%
BABA240920P000400002024-05-16 11:12AM EDT2024-09-200.110.020.110.00-248356.84%
BABA241018P000400002024-05-20 12:59PM EDT2024-10-180.060.030.110.00-21851.76%
BABA241115P000400002024-05-20 1:14PM EDT2024-11-150.080.050.240.00-22052.73%
BABA241220P000400002024-05-20 1:20PM EDT2024-12-200.110.120.160.00-225848.93%
BABA250117P000400002024-05-20 2:26PM EDT2025-01-170.130.060.200.00-53,96547.66%
BABA250321P000400002024-05-15 2:34PM EDT2025-03-210.340.002.370.00-25960.47%
BABA250620P000400002024-05-17 11:33AM EDT2025-06-200.440.100.810.00-2047848.51%
BABA250919P000400002024-05-15 12:37PM EDT2025-09-190.820.401.150.00--147.51%
BABA251219P000400002024-05-16 3:48PM EDT2025-12-190.830.651.790.00-416149.02%
BABA260116P000400002024-05-17 3:57PM EDT2026-01-161.000.651.000.00-121,67241.17%