Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
68,82-0,79 (-1,13%)
No fechamento: 04:02PM EDT
68,92 +0,10 (+0,15%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:50.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240419C000500002024-04-10 9:58AM EDT2024-04-1924.5918.6019.050.00-30427156.25%
BABA240517C000500002024-04-15 12:46PM EDT2024-05-1721.1918.8519.350.00-44470.12%
BABA240621C000500002024-04-17 3:34PM EDT2024-06-2119.6318.3019.70-0.39-1.95%1744363.28%
BABA240719C000500002024-04-17 2:46PM EDT2024-07-1919.9019.4519.85-0.50-2.45%229852.00%
BABA240816C000500002024-04-12 3:29PM EDT2024-08-1622.4519.3520.000.00-111250.68%
BABA240920C000500002024-04-17 12:54PM EDT2024-09-2020.5019.8020.45-0.50-2.38%31,56449.73%
BABA241018C000500002024-04-16 12:19PM EDT2024-10-1821.4020.3020.750.00-84548.67%
BABA241115C000500002024-04-11 1:48PM EDT2024-11-1526.6020.6021.250.00-16149.55%
BABA241220C000500002024-04-17 10:43AM EDT2024-12-2022.2520.6021.90-4.75-17.59%125150.67%
BABA250117C000500002024-04-17 3:16PM EDT2025-01-1721.9521.7522.00-0.35-1.57%92,22448.69%
BABA250321C000500002024-04-17 12:01PM EDT2025-03-2122.4921.3022.75-0.80-3.43%1014648.34%
BABA250620C000500002024-04-16 1:03PM EDT2025-06-2024.8023.4023.900.00-1240448.66%
BABA251219C000500002024-04-17 11:31AM EDT2025-12-1926.2325.8026.25-0.17-0.64%422750.18%
BABA260116C000500002024-04-17 1:05PM EDT2026-01-1626.3026.2026.45-0.95-3.49%41,81549.83%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240419P000500002024-04-10 9:36AM EDT2024-04-190.010.000.010.00-21,493156.25%
BABA240517P000500002024-04-17 3:29PM EDT2024-05-170.040.020.05-0.04-50.00%931,59151.95%
BABA240621P000500002024-04-16 11:09AM EDT2024-06-210.100.110.190.00-1085,17744.04%
BABA240719P000500002024-04-17 1:59PM EDT2024-07-190.270.160.39+0.09+50.00%565242.87%
BABA240816P000500002024-04-16 10:49AM EDT2024-08-160.370.380.420.00-32138.23%
BABA240920P000500002024-04-17 2:26PM EDT2024-09-200.620.610.66+0.04+6.90%759137.70%
BABA241018P000500002024-04-17 3:59PM EDT2024-10-180.830.760.99+0.05+6.41%2024638.94%
BABA241115P000500002024-04-16 1:11PM EDT2024-11-150.960.991.050.00-2137936.94%
BABA241220P000500002024-04-17 2:42PM EDT2024-12-201.351.281.40+0.05+3.85%51,83437.53%
BABA250117P000500002024-04-16 12:19PM EDT2025-01-171.501.481.650.00-1574,42337.63%
BABA250321P000500002024-04-17 1:58PM EDT2025-03-211.961.982.24+0.09+4.81%53,43738.03%
BABA250620P000500002024-04-15 1:42PM EDT2025-06-202.552.632.980.00-3174537.93%
BABA251219P000500002024-04-15 1:06PM EDT2025-12-193.834.104.350.00-119337.77%
BABA260116P000500002024-04-17 10:47AM EDT2026-01-164.384.355.05+0.13+3.06%551239.78%