Mercado fechará em 3 h 40 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
75,04-2,64 (-3,40%)
A partir de 11:19AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:65.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240301C000650002024-02-27 3:18PM EST2024-03-0112.7510.1510.400.00-78349110.74%
BABA240308C000650002024-02-28 10:08AM EST2024-03-0810.4510.2010.50-2.20-17.39%4012664.84%
BABA240315C000650002024-02-28 10:48AM EST2024-03-1510.3010.4510.60-2.70-20.77%133,99356.15%
BABA240322C000650002024-02-26 3:33PM EST2024-03-2211.7610.5010.850.00-23423051.27%
BABA240328C000650002024-02-16 1:29PM EST2024-03-2810.4810.7011.700.00-101356.54%
BABA240419C000650002024-02-28 10:54AM EST2024-04-1911.2511.3011.45-2.37-17.40%1001,88246.36%
BABA240517C000650002024-02-28 10:28AM EST2024-05-1712.2012.2512.45-2.25-15.57%381,53147.41%
BABA240621C000650002024-02-28 10:46AM EST2024-06-2113.0012.9513.30-2.30-15.03%51,62746.09%
BABA240719C000650002024-02-27 3:45PM EST2024-07-1915.6513.6013.850.00-632,06445.01%
BABA240920C000650002024-02-28 10:20AM EST2024-09-2015.2514.9015.30-1.90-11.08%201,52745.30%
BABA241220C000650002024-02-26 9:43AM EST2024-12-2018.2317.1017.450.00-545547.08%
BABA250117C000650002024-02-28 10:51AM EST2025-01-1717.3517.4017.75-2.09-10.75%295746.24%
BABA250620C000650002024-02-28 10:28AM EST2025-06-2020.2520.3020.65-1.25-5.81%3733547.86%
BABA251219C000650002024-02-28 10:24AM EST2025-12-1923.4523.1523.65-1.80-7.13%213049.36%
BABA260116C000650002024-02-27 10:34AM EST2026-01-1625.4023.4024.000.00-157149.34%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240301P000650002024-02-28 10:29AM EST2024-03-010.010.000.010.00-110,90559.38%
BABA240308P000650002024-02-28 10:28AM EST2024-03-080.040.020.04+0.02+100.00%540142.97%
BABA240315P000650002024-02-28 10:51AM EST2024-03-150.090.080.09+0.03+50.00%5920,98837.79%
BABA240322P000650002024-02-28 10:29AM EST2024-03-220.170.170.20+0.06+54.55%75,45137.50%
BABA240328P000650002024-02-28 10:32AM EST2024-03-280.270.250.28+0.12+80.00%70169436.33%
BABA240405P000650002024-02-28 11:01AM EST2024-04-050.360.340.41+0.12+50.00%473035.69%
BABA240419P000650002024-02-28 10:59AM EST2024-04-190.620.590.63+0.22+55.00%13412,85734.67%
BABA240517P000650002024-02-28 10:59AM EST2024-05-171.261.261.29+0.32+34.04%462,40236.04%
BABA240621P000650002024-02-28 10:50AM EST2024-06-211.921.871.90+0.44+29.73%329,17335.38%
BABA240719P000650002024-02-28 11:04AM EST2024-07-192.382.332.40+0.46+23.96%213,64635.38%
BABA240920P000650002024-02-27 3:43PM EST2024-09-202.823.303.400.00-504,84335.22%
BABA241018P000650002024-02-26 3:58PM EST2024-10-183.403.653.800.00-21635.12%
BABA241115P000650002024-02-28 10:23AM EST2024-11-154.154.104.25+0.08+1.97%3435.36%
BABA241220P000650002024-02-27 3:36PM EST2024-12-204.154.604.900.00-252,48636.13%
BABA250117P000650002024-02-28 10:21AM EST2025-01-175.105.005.15+0.60+13.33%116,79535.60%
BABA250620P000650002024-02-27 12:27PM EST2025-06-206.306.807.050.00-111,92235.85%
BABA251219P000650002024-02-26 2:27PM EST2025-12-198.807.959.00+0.20+2.33%185436.15%
BABA260116P000650002024-02-28 10:29AM EST2026-01-169.108.909.30+0.50+5.81%134,04836.25%