Mercado fechará em 4 h 51 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
72,20-0,83 (-1,14%)
A partir de 10:09AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:55.00
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231208C000550002023-12-04 2:33PM EST2023-12-0818.1517.1017.500.00-1127136.72%
BABA231215C000550002023-11-29 2:06PM EST2023-12-1520.1517.2017.350.00-17578.52%
BABA231222C000550002023-11-29 2:06PM EST2023-12-2220.2017.2017.400.00-14564.45%
BABA231229C000550002023-11-24 9:36AM EST2023-12-2923.8017.2017.600.00-13162.11%
BABA240105C000550002023-12-04 3:17PM EST2024-01-0518.0816.9517.400.00-1154.88%
BABA240119C000550002023-12-04 11:13AM EST2024-01-1918.3517.2517.500.00-267049.81%
BABA240216C000550002023-12-05 9:52AM EST2024-02-1617.3517.3517.50-1.00-5.45%47339.26%
BABA240315C000550002023-12-05 9:51AM EST2024-03-1517.8017.8017.95-0.80-4.30%2423842.09%
BABA240419C000550002023-12-05 9:45AM EST2024-04-1918.2518.2518.45-0.95-4.95%2514342.51%
BABA240621C000550002023-12-01 11:34AM EST2024-06-2120.2518.9519.600.00-4421344.75%
BABA240719C000550002023-12-01 3:53PM EST2024-07-1921.4118.5520.600.00-27548.76%
BABA240920C000550002023-12-05 9:49AM EST2024-09-2021.0720.7022.75-0.68-3.13%1042155.08%
BABA241220C000550002023-12-01 11:11AM EST2024-12-2022.7522.0022.800.00-19948.30%
BABA250117C000550002023-12-05 9:30AM EST2025-01-1722.4022.4023.25-1.15-4.88%518548.63%
BABA250620C000550002023-12-01 9:40AM EST2025-06-2024.8023.8524.750.00-1847.10%
BABA251219C000550002023-12-04 3:46PM EST2025-12-1927.3526.2528.700.00-63453.60%
BABA260116C000550002023-12-01 11:38AM EST2026-01-1627.8026.3528.200.00-111251.05%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231208P000550002023-12-01 9:32AM EST2023-12-080.080.000.080.00-200372118.75%
BABA231215P000550002023-12-01 9:36AM EST2023-12-150.040.010.050.00-22,99468.75%
BABA231222P000550002023-11-30 9:32AM EST2023-12-220.240.020.080.00-23757.81%
BABA231229P000550002023-12-01 2:56PM EST2023-12-290.110.000.130.00-82651.17%
BABA240105P000550002023-12-01 1:28PM EST2024-01-050.100.000.170.00-2153.22%
BABA240112P000550002023-12-01 1:27PM EST2024-01-120.150.020.200.00-2-49.81%
BABA240119P000550002023-12-05 9:48AM EST2024-01-190.150.110.18+0.03+25.00%102,98244.92%
BABA240216P000550002023-12-01 1:17PM EST2024-02-160.300.330.360.00-646740.97%
BABA240315P000550002023-12-05 9:32AM EST2024-03-150.600.660.69+0.01+1.69%1353441.16%
BABA240419P000550002023-12-05 9:39AM EST2024-04-190.960.961.01+0.08+9.09%4004,01039.72%
BABA240621P000550002023-12-05 9:30AM EST2024-06-211.631.621.68+0.11+7.24%41,64539.03%
BABA240719P000550002023-12-04 3:59PM EST2024-07-191.761.761.940.00-4517438.56%
BABA240920P000550002023-12-05 9:52AM EST2024-09-202.522.462.55+0.16+6.78%62,99838.07%
BABA241220P000550002023-12-01 2:15PM EST2024-12-203.053.253.450.00-1841537.94%
BABA250117P000550002023-12-04 3:54PM EST2025-01-173.453.553.850.00-161,70838.56%
BABA250620P000550002023-12-04 2:26PM EST2025-06-204.654.755.000.00-219137.46%
BABA251219P000550002023-12-04 12:32PM EST2025-12-195.805.006.450.00-211437.40%
BABA260116P000550002023-12-04 3:54PM EST2026-01-165.905.006.550.00-2454237.04%