Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
118,36-2,21 (-1,83%)
No fechamento: 03:59PM EST
118,45 +0,10 (+0,08%)
Pós-fechamento: 04:15PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:50.00
Opções de comprapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230127C000500002023-01-23 1:28PM EST2023-01-2770.0568.0568.350.00-910.00%
BABA230203C000500002023-01-26 10:38AM EST2023-02-0369.5268.1068.500.00-1534263.28%
BABA230217C000500002023-01-18 10:34AM EST2023-02-1764.6568.2068.550.00-23123.44%
BABA230224C000500002023-01-20 1:55PM EST2023-02-2470.0967.8068.800.00-11165.14%
BABA230303C000500002023-01-20 3:26PM EST2023-03-0369.7768.0068.800.00-33106.25%
BABA230317C000500002023-01-26 3:14PM EST2023-03-1770.6568.4068.800.00-1300113.87%
BABA230421C000500002023-01-27 11:58AM EST2023-04-2168.3568.6069.05-1.65-2.36%12497.36%
BABA230616C000500002023-01-27 11:16AM EST2023-06-1669.4569.2069.65-0.96-1.36%364689.01%
BABA230915C000500002023-01-19 11:17AM EST2023-09-1568.6369.9570.900.00-15481.37%
BABA240119C000500002023-01-26 10:49AM EST2024-01-1972.8071.4072.000.00-16,93475.10%
BABA240621C000500002023-01-19 3:26PM EST2024-06-2172.1372.7074.650.00-25073.27%
BABA250117C000500002023-01-23 12:34PM EST2025-01-1776.0074.2576.650.00-320068.80%
BABA250620C000500002023-01-24 12:11PM EST2025-06-2078.2574.5579.000.00-1267.03%
Opções de vendapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230127P000500002022-12-22 3:01PM EST2023-01-270.130.000.010.00--28525.00%
BABA230203P000500002023-01-13 1:05PM EST2023-02-030.030.000.020.00-111196.88%
BABA230210P000500002023-01-18 3:59PM EST2023-02-100.060.000.010.00--1137.50%
BABA230217P000500002023-01-20 2:53PM EST2023-02-170.010.000.030.00-94237123.44%
BABA230224P000500002023-01-17 9:39AM EST2023-02-240.100.000.120.00--1124.22%
BABA230317P000500002023-01-27 10:55AM EST2023-03-170.020.000.04+0.01+100.00%93,33584.38%
BABA230421P000500002023-01-25 2:47PM EST2023-04-210.050.010.090.00-51,64771.09%
BABA230616P000500002023-01-26 1:42PM EST2023-06-160.140.150.230.00-22,01565.53%
BABA230721P000500002023-01-27 3:47PM EST2023-07-210.240.240.330.00-215562.35%
BABA230915P000500002023-01-27 3:43PM EST2023-09-150.460.450.550.00-21,25759.74%
BABA240119P000500002023-01-27 3:43PM EST2024-01-190.950.901.03-0.04-4.04%291,18954.71%
BABA240621P000500002023-01-20 1:26PM EST2024-06-211.771.221.720.00-311750.32%
BABA250117P000500002023-01-27 10:34AM EST2025-01-172.301.822.30+0.05+2.22%1010047.51%
BABA250620P000500002023-01-23 9:52AM EST2025-06-202.652.182.900.00-101246.05%