Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
91,19+0,35 (+0,39%)
No fechamento: 04:01PM EDT
91,00 -0,19 (-0,21%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:55.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812C000550002022-07-14 11:30AM EDT2022-08-1251.3036.0536.350.00--53198.44%
BABA220819C000550002022-08-05 9:56AM EDT2022-08-1938.1035.4037.900.00-170186.52%
BABA220916C000550002022-08-02 2:10PM EDT2022-09-1638.8035.8038.200.00-537108.30%
BABA220923C000550002022-08-05 3:34PM EDT2022-09-2337.9036.1037.100.00-1185.84%
BABA221021C000550002022-07-25 11:32AM EDT2022-10-2146.2036.7037.050.00-113475.15%
BABA221216C000550002022-08-03 12:20PM EDT2022-12-1642.8537.7539.000.00-1777.17%
BABA230120C000550002022-08-08 12:46PM EDT2023-01-2038.2037.7538.600.00-1018066.43%
BABA230317C000550002022-08-01 3:41PM EDT2023-03-1739.0537.8041.050.00-334767.48%
BABA230616C000550002022-08-08 3:21PM EDT2023-06-1640.5540.6541.750.00-24667.25%
BABA240119C000550002022-08-04 3:26PM EDT2024-01-1950.1042.9545.900.00-214264.75%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812P000550002022-08-09 3:26PM EDT2022-08-120.010.000.02-0.02-66.67%80590198.44%
BABA220819P000550002022-08-09 3:43PM EDT2022-08-190.020.010.03-0.01-33.33%61,232117.19%
BABA220826P000550002022-08-05 1:38PM EDT2022-08-260.050.030.040.00-106096.09%
BABA220902P000550002022-08-09 10:20AM EDT2022-09-020.080.060.09-0.01-11.11%6017889.06%
BABA220909P000550002022-08-03 11:35AM EDT2022-09-090.210.030.240.00-153085.16%
BABA220916P000550002022-08-09 10:04AM EDT2022-09-160.150.130.14-0.01-6.25%12281876.95%
BABA221021P000550002022-08-09 3:52PM EDT2022-10-210.460.460.48-0.04-8.00%245469.34%
BABA221118P000550002022-08-09 10:01AM EDT2022-11-180.770.760.80-0.02-2.53%1013865.87%
BABA221216P000550002022-08-09 1:39PM EDT2022-12-161.141.071.15+0.01+0.88%1278763.57%
BABA230120P000550002022-08-09 3:09PM EDT2023-01-201.471.431.48-0.02-1.34%1223,72960.64%
BABA230317P000550002022-08-05 3:56PM EDT2023-03-172.082.062.210.00-2601,10758.69%
BABA230616P000550002022-08-05 11:46AM EDT2023-06-163.203.053.200.00-165956.08%
BABA240119P000550002022-08-05 1:50PM EDT2024-01-195.204.955.200.00-2995251.92%
BABA240621P000550002022-08-04 2:20PM EDT2024-06-215.806.156.600.00-10010150.46%