Mercado fechará em 18 mins

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
86,11-2,17 (-2,45%)
A partir de 03:42PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:65.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240524C000650002024-05-20 10:01AM EDT2024-05-2423.6521.0521.250.00-164117.19%
BABA240531C000650002024-05-21 12:32PM EDT2024-05-3121.2521.1021.25-0.80-3.63%121376.17%
BABA240607C000650002024-05-21 12:32PM EDT2024-06-0721.3621.1521.45-2.39-10.06%1671.68%
BABA240614C000650002024-05-16 3:31PM EDT2024-06-1422.2421.2021.500.00--3063.67%
BABA240621C000650002024-05-21 1:22PM EDT2024-06-2120.6721.1521.50-3.26-13.62%62,21555.08%
BABA240719C000650002024-05-21 10:06AM EDT2024-07-1921.4621.2021.50-2.54-10.58%102,81545.61%
BABA240816C000650002024-05-21 12:59PM EDT2024-08-1620.8021.2021.65-2.21-9.60%6264340.63%
BABA240920C000650002024-05-21 11:51AM EDT2024-09-2022.2121.4522.15-2.29-9.35%13,64041.02%
BABA241018C000650002024-05-20 3:33PM EDT2024-10-1824.6322.2522.600.00-122341.42%
BABA241115C000650002024-05-17 10:59AM EDT2024-11-1526.7522.9523.250.00-121443.16%
BABA241220C000650002024-05-20 10:54AM EDT2024-12-2025.8023.4523.900.00-160343.74%
BABA250117C000650002024-05-21 1:31PM EDT2025-01-1724.0524.0524.40-2.70-10.09%31,25944.03%
BABA250321C000650002024-05-13 11:17AM EDT2025-03-2124.9525.0525.750.00-120645.78%
BABA250620C000650002024-05-21 12:45PM EDT2025-06-2027.0026.3527.20-2.60-8.78%21,19746.00%
BABA250919C000650002024-05-16 12:56PM EDT2025-09-1927.7326.3528.350.00-21045.51%
BABA251219C000650002024-05-10 12:51PM EDT2025-12-1925.3028.6030.000.00-113646.95%
BABA260116C000650002024-05-21 3:02PM EDT2026-01-1630.1629.1030.40-1.99-6.19%198047.07%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240524P000650002024-05-20 11:51AM EDT2024-05-240.010.000.030.00-13859106.25%
BABA240531P000650002024-05-20 10:57AM EDT2024-05-310.060.010.050.00-101,04969.53%
BABA240607P000650002024-05-15 11:37AM EDT2024-06-070.060.020.150.00-82962.89%
BABA240614P000650002024-05-20 3:07PM EDT2024-06-140.040.010.130.00-32451.76%
BABA240621P000650002024-05-21 3:26PM EDT2024-06-210.070.070.08+0.01+16.67%1817,81646.68%
BABA240628P000650002024-05-16 1:41PM EDT2024-06-280.180.000.130.00-91645.80%
BABA240719P000650002024-05-21 3:20PM EDT2024-07-190.120.120.13-0.01-6.67%586,44236.91%
BABA240816P000650002024-05-21 2:24PM EDT2024-08-160.300.290.320.00-231,34136.18%
BABA240920P000650002024-05-21 2:10PM EDT2024-09-200.590.590.63+0.05+9.26%97,78835.82%
BABA241018P000650002024-05-21 1:41PM EDT2024-10-180.810.790.84+0.05+6.58%440434.89%
BABA241115P000650002024-05-21 9:59AM EDT2024-11-151.181.171.28+0.13+12.38%737136.29%
BABA241220P000650002024-05-21 2:43PM EDT2024-12-201.471.431.51+0.12+8.89%425,52735.01%
BABA250117P000650002024-05-21 2:20PM EDT2025-01-171.711.671.73+0.22+14.77%167,74034.47%
BABA250321P000650002024-05-21 1:00PM EDT2025-03-212.452.232.56+0.39+18.93%101,34835.45%
BABA250620P000650002024-05-21 12:55PM EDT2025-06-203.403.003.50+0.38+12.58%143,77235.39%
BABA250919P000650002024-05-17 1:38PM EDT2025-09-194.024.254.600.00-26236.12%
BABA251219P000650002024-05-21 2:18PM EDT2025-12-195.305.055.60+0.40+8.16%786536.51%
BABA260116P000650002024-05-21 11:14AM EDT2026-01-165.445.306.35+0.23+4.41%1514,32638.05%