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:50.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240405C000500002024-03-26 9:59AM EDT2024-04-0521.6022.2022.500.00-1436133.20%
BABA240419C000500002024-03-22 3:04PM EDT2024-04-1922.6022.0022.700.00-242895.21%
BABA240517C000500002024-03-27 10:15AM EDT2024-05-1721.8522.0522.950.00-64653.32%
BABA240621C000500002024-03-28 9:56AM EDT2024-06-2123.5022.0025.10+1.30+5.86%3043866.58%
BABA240719C000500002024-03-27 3:29PM EDT2024-07-1922.4022.3524.250.00-429753.91%
BABA240816C000500002024-03-28 10:19AM EDT2024-08-1623.4023.1524.70+0.65+2.86%1256.37%
BABA240920C000500002024-03-27 11:09AM EDT2024-09-2022.9023.6024.050.00-11,57051.76%
BABA241018C000500002024-03-22 11:25AM EDT2024-10-1824.4024.0024.400.00-34351.33%
BABA241115C000500002024-03-12 10:23AM EDT2024-11-1528.4024.4524.850.00-195350.21%
BABA241220C000500002024-02-28 10:33AM EDT2024-12-2029.3123.0025.500.00-125552.98%
BABA250117C000500002024-03-28 1:49PM EDT2025-01-1725.6025.0525.65+1.10+4.49%42,18151.38%
BABA250321C000500002024-03-27 3:42PM EDT2025-03-2125.3225.3527.200.00-406450.28%
BABA250620C000500002024-03-27 9:30AM EDT2025-06-2025.8527.0027.400.00-537950.49%
BABA251219C000500002024-03-25 12:02PM EDT2025-12-1928.5829.0531.500.00-117853.97%
BABA260116C000500002024-03-27 2:05PM EDT2026-01-1628.7528.2030.300.00-51,63152.91%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240405P000500002024-03-27 1:07PM EDT2024-04-050.010.000.080.00-11110.16%
BABA240412P000500002024-03-27 1:02PM EDT2024-04-120.070.000.090.00-1282.03%
BABA240419P000500002024-03-28 2:28PM EDT2024-04-190.010.000.070.00-111,51465.63%
BABA240517P000500002024-03-28 1:04PM EDT2024-05-170.040.030.11-0.01-20.00%21,21651.17%
BABA240621P000500002024-03-28 9:35AM EDT2024-06-210.150.100.210.00-104,80343.99%
BABA240719P000500002024-03-28 11:35AM EDT2024-07-190.250.050.26-0.06-19.35%451239.75%
BABA240816P000500002024-03-28 12:53PM EDT2024-08-160.370.310.43-0.05-11.90%21939.60%
BABA240920P000500002024-03-27 10:15AM EDT2024-09-200.620.500.560.00-21060837.72%
BABA241018P000500002024-03-27 9:40AM EDT2024-10-180.880.500.760.00-14023937.87%
BABA241115P000500002024-03-27 2:59PM EDT2024-11-151.010.900.970.00-116937.96%
BABA241220P000500002024-03-27 11:44AM EDT2024-12-201.321.061.250.00-21,11238.16%
BABA250117P000500002024-03-28 12:27PM EDT2025-01-171.431.321.58-0.10-6.54%44,47939.11%
BABA250321P000500002024-03-27 9:53AM EDT2025-03-212.021.771.980.00-549038.36%
BABA250620P000500002024-03-27 3:50PM EDT2025-06-202.672.512.640.00-574538.12%
BABA251219P000500002024-03-25 9:37AM EDT2025-12-193.973.704.15-0.08-1.98%119538.90%
BABA260116P000500002024-03-26 9:34AM EDT2026-01-164.403.954.300.00-533738.70%