Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
94,87+2,44 (+2,64%)
No fechamento: 04:00PM EDT
94,61 -0,26 (-0,27%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:50.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812C000500002022-07-20 12:14PM EDT2022-08-1254.8544.3545.250.00-9234691.41%
BABA220819C000500002022-07-20 1:26PM EDT2022-08-1953.5044.0046.350.00-1113234.96%
BABA220826C000500002022-07-29 9:55AM EDT2022-08-2642.5644.0546.450.00-11178.52%
BABA220916C000500002022-08-05 1:57PM EDT2022-09-1641.7944.2046.600.00-127122.95%
BABA221021C000500002022-08-03 11:26AM EDT2022-10-2145.0545.1545.400.00-24083.01%
BABA221118C000500002022-08-02 3:04PM EDT2022-11-1844.6545.3045.750.00-7977.44%
BABA221216C000500002022-08-09 9:45AM EDT2022-12-1643.8044.4548.050.00-19181.49%
BABA230120C000500002022-08-11 2:17PM EDT2023-01-2046.3644.6547.25+4.46+10.64%1533167.82%
BABA230317C000500002022-08-09 10:42AM EDT2023-03-1743.6546.5548.050.00-1219373.06%
BABA230616C000500002022-08-03 11:22AM EDT2023-06-1647.6848.3049.500.00-68872.77%
BABA240119C000500002022-08-11 3:11PM EDT2024-01-1951.0048.2054.15+1.62+3.28%57,64766.59%
BABA240621C000500002022-08-08 10:39AM EDT2024-06-2150.0049.5056.400.00-51565.46%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812P000500002022-08-04 10:34AM EDT2022-08-120.030.000.020.00-161,139431.25%
BABA220819P000500002022-08-09 12:50PM EDT2022-08-190.010.000.010.00-510,980143.75%
BABA220826P000500002022-08-08 10:51AM EDT2022-08-260.020.000.030.00-574115.63%
BABA220902P000500002022-08-09 11:30AM EDT2022-09-020.070.010.100.00-204163110.16%
BABA220909P000500002022-08-09 10:25AM EDT2022-09-090.070.010.12-0.02-22.22%17398.05%
BABA220916P000500002022-08-11 10:18AM EDT2022-09-160.050.050.06-0.02-28.57%2091,56985.94%
BABA220923P000500002022-08-09 9:43AM EDT2022-09-230.18--0.00---0.00%
BABA221021P000500002022-08-08 3:11PM EDT2022-10-210.340.160.310.00-958175.49%
BABA221118P000500002022-08-10 10:12AM EDT2022-11-180.520.330.52-0.01-1.89%119371.00%
BABA221216P000500002022-08-10 12:16PM EDT2022-12-160.660.530.710.00-251,55367.63%
BABA230120P000500002022-08-11 3:41PM EDT2023-01-200.900.880.97-0.09-9.09%514,78165.38%
BABA230317P000500002022-08-11 9:34AM EDT2023-03-171.301.311.43-0.20-13.33%1083962.11%
BABA230616P000500002022-08-11 10:05AM EDT2023-06-162.001.872.37-0.24-10.71%1050658.90%
BABA240119P000500002022-08-10 10:14AM EDT2024-01-194.003.453.850.00-1085553.85%
BABA240621P000500002022-08-11 9:36AM EDT2024-06-214.752.795.60-0.33-6.50%110955.75%