Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
72,51+1,83 (+2,59%)
No fechamento: 04:01PM EDT
72,52 +0,01 (+0,01%)
Pós-fechamento: 07:41PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:55.00
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240426C000550002024-04-18 10:37AM EDT2024-04-2614.5417.4517.650.00-38120.31%
BABA240503C000550002024-04-22 12:03PM EDT2024-05-0315.3317.4518.200.00-1132104.30%
BABA240510C000550002024-04-11 2:18PM EDT2024-05-1020.0917.4017.850.00--166.99%
BABA240517C000550002024-04-23 2:33PM EDT2024-05-1717.8517.4018.10+1.80+11.21%1152665.23%
BABA240524C000550002024-04-17 12:08PM EDT2024-05-2414.0817.6018.000.00--21260.06%
BABA240531C000550002024-04-23 2:48PM EDT2024-05-3118.0617.5518.25+3.93+27.81%1013258.15%
BABA240621C000550002024-04-23 2:27PM EDT2024-06-2118.2017.8518.40+2.45+15.56%675152.54%
BABA240719C000550002024-04-22 11:08AM EDT2024-07-1915.8518.0018.500.00-349749.73%
BABA240816C000550002024-04-23 3:33PM EDT2024-08-1618.5018.2518.85+3.65+24.58%12025247.75%
BABA240920C000550002024-04-23 2:13PM EDT2024-09-2019.0418.7519.30+2.45+14.77%401,58846.36%
BABA241018C000550002024-03-22 12:52PM EDT2024-10-1820.3016.3016.750.00-5510.00%
BABA241115C000550002024-04-22 3:11PM EDT2024-11-1520.2319.8020.25+1.61+8.65%4011046.89%
BABA241220C000550002024-04-23 11:31AM EDT2024-12-2020.7520.3520.85+2.95+16.57%125947.30%
BABA250117C000550002024-04-23 2:24PM EDT2025-01-1720.8020.4520.95+2.15+11.53%11,18945.39%
BABA250321C000550002024-04-19 10:33AM EDT2025-03-2118.7221.3522.100.00-12046.94%
BABA250620C000550002024-04-16 9:36AM EDT2025-06-2021.0022.8023.250.00-26946.75%
BABA251219C000550002024-04-18 12:34PM EDT2025-12-1923.2024.4026.250.00-55949.94%
BABA260116C000550002024-04-19 3:14PM EDT2026-01-1623.5025.5027.000.00-182551.43%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240426P000550002024-04-19 10:03AM EDT2024-04-260.030.000.750.00-13180.08%
BABA240503P000550002024-04-18 11:35AM EDT2024-05-030.040.000.060.00-2769.92%
BABA240510P000550002024-04-19 10:25AM EDT2024-05-100.040.000.080.00-11156.64%
BABA240517P000550002024-04-23 3:27PM EDT2024-05-170.040.010.12-0.02-33.33%71,28851.76%
BABA240524P000550002024-04-19 12:35PM EDT2024-05-240.120.000.170.00-194153.91%
BABA240531P000550002024-04-22 10:04AM EDT2024-05-310.150.010.170.00-33048.83%
BABA240621P000550002024-04-23 2:14PM EDT2024-06-210.090.090.16-0.11-55.00%173,08638.92%
BABA240719P000550002024-04-22 12:11PM EDT2024-07-190.280.150.31-0.13-31.71%61,58136.77%
BABA240816P000550002024-04-23 12:21PM EDT2024-08-160.500.480.51-0.13-20.63%421836.04%
BABA240920P000550002024-04-23 1:03PM EDT2024-09-200.750.740.78-0.18-19.35%133,55435.40%
BABA241018P000550002024-04-23 10:43AM EDT2024-10-181.000.950.99-0.23-18.70%1113834.89%
BABA241115P000550002024-04-23 3:25PM EDT2024-11-151.271.261.30-0.58-31.35%137735.40%
BABA241220P000550002024-04-23 2:40PM EDT2024-12-201.611.601.63-0.25-13.44%154,93635.41%
BABA250117P000550002024-04-23 3:06PM EDT2025-01-171.841.801.89-0.28-13.21%385,47535.40%
BABA250321P000550002024-04-23 10:06AM EDT2025-03-212.452.322.48-0.44-15.22%589435.47%
BABA250620P000550002024-04-22 12:09PM EDT2025-06-203.703.103.300.00-702,00335.56%
BABA251219P000550002024-04-17 12:48PM EDT2025-12-195.874.655.100.00-1047136.76%
BABA260116P000550002024-04-23 2:36PM EDT2026-01-165.205.055.35-0.41-7.31%333,11236.85%