Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
72,36+0,77 (+1,08%)
No fechamento: 04:01PM EDT
72,34 -0,02 (-0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:45.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240419C000450002024-03-14 3:56PM EDT2024-04-1928.6327.1527.700.00-13489.06%
BABA240517C000450002024-03-12 2:02PM EDT2024-05-1731.3927.1028.350.00-42979.10%
BABA240621C000450002024-02-26 3:13PM EDT2024-06-2132.1826.3028.100.00-217171.19%
BABA240719C000450002024-03-11 9:43AM EDT2024-07-1931.5527.0029.100.00-111560.69%
BABA240920C000450002024-02-26 3:13PM EDT2024-09-2032.6727.3528.350.00-286153.35%
BABA241018C000450002024-03-06 4:11PM EDT2024-10-1830.6027.5029.200.00-13913859.62%
BABA241220C000450002024-02-22 1:09PM EDT2024-12-2032.8527.6031.500.00-12255.27%
BABA250117C000450002024-03-28 2:08PM EDT2025-01-1729.8729.5029.95+1.65+5.85%398254.02%
BABA250321C000450002024-03-21 3:21PM EDT2025-03-2131.8230.0031.200.00-1255.16%
BABA250620C000450002024-03-27 2:54PM EDT2025-06-2030.1530.8531.250.00-1210751.90%
BABA251219C000450002024-03-18 12:45PM EDT2025-12-1934.9032.5035.450.00-44757.18%
BABA260116C000450002024-03-27 2:00PM EDT2026-01-1632.2832.6534.700.00-723054.66%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240405P000450002024-03-27 9:45AM EDT2024-04-050.040.000.080.00-13138.28%
BABA240419P000450002024-03-12 3:50PM EDT2024-04-190.010.000.010.00-443765.63%
BABA240517P000450002024-03-26 3:48PM EDT2024-05-170.040.030.100.00-122058.98%
BABA240621P000450002024-03-26 10:10AM EDT2024-06-210.080.050.140.00-151,38850.78%
BABA240719P000450002024-03-28 12:53PM EDT2024-07-190.160.020.16-0.03-15.79%248845.12%
BABA240816P000450002024-03-28 12:53PM EDT2024-08-160.200.120.26-0.04-16.67%2044.04%
BABA240920P000450002024-03-28 12:50PM EDT2024-09-200.360.200.37+0.11+44.00%223042.29%
BABA241018P000450002024-03-28 12:45PM EDT2024-10-180.450.340.46+0.06+15.38%21041.14%
BABA241115P000450002024-03-27 9:30AM EDT2024-11-150.630.320.580.00-203640.65%
BABA241220P000450002024-03-28 3:09PM EDT2024-12-200.750.740.83+0.06+8.70%384441.38%
BABA250117P000450002024-03-28 11:23AM EDT2025-01-170.900.800.98-0.10-10.00%54,25441.11%
BABA250321P000450002024-03-28 3:46PM EDT2025-03-211.151.101.33-0.11-8.73%42140.70%
BABA250620P000450002024-03-25 3:42PM EDT2025-06-201.811.642.060.00-13328041.76%
BABA251219P000450002024-03-22 12:42PM EDT2025-12-192.992.573.000.00-219440.36%
BABA260116P000450002024-03-14 3:38PM EDT2026-01-163.202.814.100.00-31,17544.81%