Mercado abrirá em 8 h 27 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
72,38-0,65 (-0,89%)
No fechamento: 04:00PM EST
72,70 +0,32 (+0,44%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:50.00
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231208C000500002023-12-01 3:27PM EST2023-12-0824.0521.9022.700.00-2143254.69%
BABA231215C000500002023-12-05 9:49AM EST2023-12-1522.6022.3522.60-1.95-7.94%4984111.72%
BABA231222C000500002023-11-10 9:53AM EST2023-12-2232.6522.3022.800.00--794.53%
BABA231229C000500002023-12-01 11:07AM EST2023-12-2922.9422.3022.900.00-23583.59%
BABA240105C000500002023-12-01 3:19PM EST2024-01-0524.5022.0022.800.00-2251.56%
BABA240119C000500002023-12-05 10:54AM EST2024-01-1922.7022.1522.80-0.80-3.40%26,46252.73%
BABA240216C000500002023-11-30 10:42AM EST2024-02-1624.8022.3023.050.00-128250.73%
BABA240315C000500002023-12-01 3:42PM EST2024-03-1524.2022.3522.900.00-420148.93%
BABA240419C000500002023-12-01 3:38PM EST2024-04-1924.6523.0023.300.00-104748.85%
BABA240621C000500002023-12-05 3:51PM EST2024-06-2124.0023.7025.50-0.75-3.03%131853.61%
BABA240719C000500002023-12-05 12:19PM EST2024-07-1923.9023.9024.65-1.87-7.26%12250.61%
BABA240920C000500002023-12-04 12:46PM EST2024-09-2025.7924.9025.450.00-1321,18850.38%
BABA241220C000500002023-12-05 2:47PM EST2024-12-2026.2226.1026.60-0.43-1.61%619050.44%
BABA250117C000500002023-12-05 10:01AM EST2025-01-1726.4526.2027.45-0.85-3.11%761553.08%
BABA250620C000500002023-12-01 11:19AM EST2025-06-2028.4027.7528.350.00-515649.08%
BABA251219C000500002023-12-04 10:35AM EST2025-12-1930.9528.8530.850.00-116651.65%
BABA260116C000500002023-12-04 10:41AM EST2026-01-1630.3030.0032.45-0.55-1.78%331752.00%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231208P000500002023-12-01 12:04PM EST2023-12-080.010.000.020.00-51106153.13%
BABA231215P000500002023-11-27 11:14AM EST2023-12-150.020.000.060.00-53,52995.31%
BABA231222P000500002023-12-01 10:48AM EST2023-12-220.090.000.070.00-121874.22%
BABA231229P000500002023-12-05 11:50AM EST2023-12-290.050.000.10-0.01-16.67%10011265.63%
BABA240119P000500002023-12-05 9:50AM EST2024-01-190.090.040.14+0.03+50.00%34,74252.34%
BABA240216P000500002023-12-04 10:37AM EST2024-02-160.190.100.180.00-253646.19%
BABA240315P000500002023-12-05 1:37PM EST2024-03-150.320.280.350.00-222944.73%
BABA240419P000500002023-12-05 10:54AM EST2024-04-190.510.480.53+0.04+8.51%2235642.38%
BABA240621P000500002023-12-05 12:46PM EST2024-06-210.950.931.00+0.07+7.95%181141.38%
BABA240719P000500002023-12-04 3:56PM EST2024-07-191.151.121.17+0.06+5.50%136540.58%
BABA240920P000500002023-12-05 3:51PM EST2024-09-201.581.571.60+0.08+5.33%443539.62%
BABA241220P000500002023-12-05 3:18PM EST2024-12-202.252.192.27+0.13+6.13%1755039.09%
BABA250117P000500002023-12-05 2:30PM EST2025-01-172.492.452.52+0.14+5.96%3992,43539.25%
BABA250620P000500002023-12-05 12:18PM EST2025-06-203.503.403.70+0.15+4.48%323139.15%
BABA251219P000500002023-12-01 10:45AM EST2025-12-194.204.454.950.00-1012338.90%
BABA260116P000500002023-12-05 11:05AM EST2026-01-164.653.805.00+0.05+1.09%1114638.37%