Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
72,33+0,84 (+1,17%)
No fechamento: 04:00PM EST
72,26 -0,07 (-0,10%)
Pós-fechamento: 06:41PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:60.00
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231208C000600002023-12-07 9:34AM EST2023-12-0812.2512.2512.45+0.10+0.82%428109.38%
BABA231215C000600002023-12-07 2:20PM EST2023-12-1512.4012.3012.65+0.05+0.40%415371.29%
BABA231222C000600002023-12-06 11:23AM EST2023-12-2212.5512.3512.700.00-11356.84%
BABA231229C000600002023-12-01 11:37AM EST2023-12-2913.3012.1512.700.00-13555.08%
BABA240105C000600002023-12-07 3:32PM EST2024-01-0512.4512.2512.60+0.45+3.75%11544.63%
BABA240112C000600002023-12-06 3:22PM EST2024-01-1212.0212.0512.800.00-1146.24%
BABA240119C000600002023-12-07 1:17PM EST2024-01-1912.3512.4012.75+0.60+5.11%1292,68141.11%
BABA240216C000600002023-12-07 2:00PM EST2024-02-1612.7012.2513.400.00-723742.73%
BABA240315C000600002023-12-07 12:31PM EST2024-03-1513.4513.4013.75+0.30+2.28%3952040.21%
BABA240419C000600002023-12-07 3:03PM EST2024-04-1914.2514.2515.10-0.05-0.35%17064846.05%
BABA240517C000600002023-12-07 11:30AM EST2024-05-1714.8514.9015.35+0.40+2.77%140143.68%
BABA240621C000600002023-12-06 3:18PM EST2024-06-2115.4615.0515.900.00-1967643.10%
BABA240719C000600002023-12-06 11:15AM EST2024-07-1916.3515.0517.300.00-1910548.28%
BABA240920C000600002023-12-07 3:06PM EST2024-09-2017.2117.0018.00+0.36+2.14%20131446.11%
BABA241220C000600002023-12-06 10:50AM EST2024-12-2018.7518.4019.40-0.52-2.70%120346.06%
BABA250117C000600002023-12-07 3:54PM EST2025-01-1719.3519.0019.30+0.85+4.59%311,73544.06%
BABA250620C000600002023-12-07 3:38PM EST2025-06-2021.6021.3021.75+0.30+1.41%518945.83%
BABA251219C000600002023-12-05 3:55PM EST2025-12-1924.0023.3524.750.00-320248.62%
BABA260116C000600002023-12-07 2:59PM EST2026-01-1624.2524.0025.00+0.32+1.34%425448.44%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231208P000600002023-12-06 11:28AM EST2023-12-080.010.000.020.00-201,462100.00%
BABA231215P000600002023-12-07 3:48PM EST2023-12-150.020.010.020.00-14,54450.00%
BABA231222P000600002023-12-07 3:53PM EST2023-12-220.050.050.10-0.01-16.67%65149.81%
BABA231229P000600002023-12-07 3:33PM EST2023-12-290.090.070.11-0.03-25.00%3564442.29%
BABA240105P000600002023-12-07 3:44PM EST2024-01-050.150.140.18-0.05-25.00%2314340.82%
BABA240112P000600002023-12-06 3:50PM EST2024-01-120.270.210.250.00-133639.50%
BABA240119P000600002023-12-07 3:41PM EST2024-01-190.300.300.33-0.09-23.08%48113,66038.67%
BABA240216P000600002023-12-07 2:00PM EST2024-02-160.750.720.85-0.09-10.71%574,64339.55%
BABA240315P000600002023-12-07 12:57PM EST2024-03-151.301.251.29-0.08-5.80%514,21838.79%
BABA240419P000600002023-12-07 3:11PM EST2024-04-191.731.691.76-0.05-2.81%311,88037.70%
BABA240517P000600002023-12-07 3:52PM EST2024-05-172.122.112.23-0.21-9.01%1164337.95%
BABA240621P000600002023-12-07 3:17PM EST2024-06-212.632.522.70-0.16-5.73%786,65237.57%
BABA240719P000600002023-12-07 2:49PM EST2024-07-192.972.903.00-0.13-4.19%681,89536.99%
BABA240920P000600002023-12-07 2:42PM EST2024-09-203.703.503.75-0.10-2.63%18779536.62%
BABA241220P000600002023-12-07 12:42PM EST2024-12-204.684.354.85-0.27-5.45%61,52336.74%
BABA250117P000600002023-12-07 2:14PM EST2025-01-174.954.805.20-0.15-2.94%2884,15636.90%
BABA250620P000600002023-12-07 12:13PM EST2025-06-206.506.356.60-0.20-2.99%23092336.30%
BABA251219P000600002023-12-07 9:52AM EST2025-12-198.007.758.40+0.45+5.96%120536.87%
BABA260116P000600002023-12-07 9:32AM EST2026-01-168.357.908.35+0.05+0.60%345036.05%