Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
74,59-3,09 (-3,98%)
No fechamento: 04:00PM EST
74,57 -0,02 (-0,03%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:70.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240301C000700002024-02-28 3:47PM EST2024-03-014.804.554.70-2.99-38.38%36259859.96%
BABA240308C000700002024-02-28 3:59PM EST2024-03-085.024.955.15-2.98-37.25%20330246.48%
BABA240315C000700002024-02-28 3:54PM EST2024-03-155.355.305.45-2.85-34.76%27511,80441.70%
BABA240322C000700002024-02-28 3:54PM EST2024-03-225.735.755.95-2.67-31.79%614443.34%
BABA240328C000700002024-02-28 3:51PM EST2024-03-286.006.006.25-2.63-30.48%23313142.90%
BABA240405C000700002024-02-28 12:25PM EST2024-04-056.976.207.20-1.78-20.34%302149.51%
BABA240419C000700002024-02-28 3:37PM EST2024-04-197.006.507.00-2.45-25.93%54011,07340.14%
BABA240517C000700002024-02-28 3:38PM EST2024-05-178.258.1010.20-2.20-21.05%1482,71457.48%
BABA240621C000700002024-02-28 3:57PM EST2024-06-219.259.209.35-2.34-20.19%24910,85242.36%
BABA240719C000700002024-02-28 3:54PM EST2024-07-199.809.759.95-2.35-19.34%7010,70141.43%
BABA240920C000700002024-02-28 2:32PM EST2024-09-2011.7311.5012.35-2.12-15.31%1486,02545.97%
BABA241018C000700002024-02-28 2:29PM EST2024-10-1812.4712.2012.95-1.96-13.58%5921845.81%
BABA241115C000700002024-02-26 10:52AM EST2024-11-1514.3412.6515.000.00-1151.97%
BABA241220C000700002024-02-28 3:39PM EST2024-12-2013.8013.4013.90-2.20-13.75%1073444.42%
BABA250117C000700002024-02-28 3:06PM EST2025-01-1714.4014.1014.30-2.05-12.46%5810,27943.98%
BABA250620C000700002024-02-28 2:19PM EST2025-06-2017.5017.0517.80-1.85-9.56%462447.22%
BABA251219C000700002024-02-28 1:13PM EST2025-12-1920.6020.2021.00-1.90-8.44%1562248.87%
BABA260116C000700002024-02-28 2:44PM EST2026-01-1620.8820.0520.95-2.16-9.38%688,38247.72%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240301P000700002024-02-28 3:59PM EST2024-03-010.030.020.03+0.02+200.00%1,8302,45246.09%
BABA240308P000700002024-02-28 3:58PM EST2024-03-080.300.300.35+0.19+172.73%6201,44139.26%
BABA240315P000700002024-02-28 3:58PM EST2024-03-150.600.590.63+0.35+140.00%1,10743,05436.57%
BABA240322P000700002024-02-28 3:54PM EST2024-03-220.930.910.95+0.50+116.28%1381,09936.38%
BABA240328P000700002024-02-28 3:57PM EST2024-03-281.140.931.15+0.56+96.55%21644635.47%
BABA240405P000700002024-02-28 3:50PM EST2024-04-051.351.321.40+0.58+75.32%12817634.69%
BABA240419P000700002024-02-28 3:59PM EST2024-04-191.801.651.83+0.68+60.71%81121,82134.16%
BABA240517P000700002024-02-28 3:56PM EST2024-05-172.692.662.77+0.72+36.55%1832,79735.18%
BABA240621P000700002024-02-28 3:59PM EST2024-06-213.553.503.60+0.88+32.96%44813,84034.80%
BABA240719P000700002024-02-28 3:02PM EST2024-07-194.004.054.20+0.75+23.08%95,74234.71%
BABA240920P000700002024-02-28 3:31PM EST2024-09-205.215.206.10+0.92+21.45%5810,17038.05%
BABA241018P000700002024-02-27 2:08PM EST2024-10-184.765.605.800.00-259334.34%
BABA241115P000700002024-02-28 10:56AM EST2024-11-155.956.056.25+0.80+15.53%11434.36%
BABA241220P000700002024-02-28 12:40PM EST2024-12-206.606.406.90+0.77+13.21%287,68634.85%
BABA250117P000700002024-02-28 3:53PM EST2025-01-177.186.957.50+0.93+14.88%11831,73235.60%
BABA250620P000700002024-02-28 12:25PM EST2025-06-208.808.759.30+0.57+6.93%571,89634.94%
BABA251219P000700002024-02-28 10:45AM EST2025-12-1911.0010.7011.35+0.63+6.08%11,64535.22%
BABA260116P000700002024-02-28 3:45PM EST2026-01-1611.4011.2511.65+0.89+8.47%176,61335.29%