Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
91,19+0,35 (+0,39%)
No fechamento: 04:01PM EDT
91,00 -0,19 (-0,21%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:75.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812C000750002022-08-09 11:25AM EDT2022-08-1216.5216.1016.30+0.97+6.24%78184.38%
BABA220819C000750002022-08-08 10:05AM EDT2022-08-1917.5016.2016.700.00-14375.39%
BABA220826C000750002022-08-02 10:58AM EDT2022-08-2620.0016.5016.850.00-101066.94%
BABA220902C000750002022-08-02 11:23AM EDT2022-09-0219.2516.5017.400.00--1663.67%
BABA220909C000750002022-08-05 2:33PM EDT2022-09-0917.8516.8517.350.00-71659.08%
BABA220916C000750002022-08-08 9:49AM EDT2022-09-1619.0017.4017.700.00-2119960.84%
BABA221021C000750002022-08-05 11:46AM EDT2022-10-2119.8019.0019.200.00-117759.13%
BABA221118C000750002022-08-08 9:48AM EDT2022-11-1820.9519.2520.850.00-12557.30%
BABA221216C000750002022-08-05 10:57AM EDT2022-12-1623.3021.2021.600.00-112459.06%
BABA230120C000750002022-08-09 9:38AM EDT2023-01-2023.3322.4022.90+0.83+3.69%246958.97%
BABA230317C000750002022-08-09 12:05PM EDT2023-03-1724.5524.0524.95-1.17-4.55%1624759.13%
BABA230616C000750002022-08-09 10:18AM EDT2023-06-1627.7126.7527.10+0.71+2.63%443858.59%
BABA240119C000750002022-08-09 2:32PM EDT2024-01-1931.3231.3032.05-2.17-6.48%3688358.18%
BABA240621C000750002022-08-09 10:05AM EDT2024-06-2136.0033.8535.20+1.00+2.86%1558.20%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812P000750002022-08-09 3:54PM EDT2022-08-120.020.020.03-0.02-50.00%842,90293.75%
BABA220819P000750002022-08-09 3:50PM EDT2022-08-190.150.140.15-0.05-25.00%1,6857,53667.19%
BABA220826P000750002022-08-09 3:54PM EDT2022-08-260.380.380.41-0.08-17.39%48960563.67%
BABA220902P000750002022-08-09 3:55PM EDT2022-09-020.700.610.69-0.07-9.09%3523960.89%
BABA220909P000750002022-08-09 3:40PM EDT2022-09-090.880.790.99-0.14-13.73%1136358.69%
BABA220916P000750002022-08-09 3:59PM EDT2022-09-161.191.161.20-0.12-9.16%3474,94157.98%
BABA220923P000750002022-08-09 11:51AM EDT2022-09-231.471.341.64-0.11-6.96%11357.74%
BABA221021P000750002022-08-09 12:41PM EDT2022-10-212.562.452.54-0.02-0.78%66,61655.35%
BABA221118P000750002022-08-09 2:05PM EDT2022-11-183.553.453.60-0.12-3.27%31,12454.88%
BABA221216P000750002022-08-09 3:54PM EDT2022-12-164.364.304.55-0.14-3.11%1,1842,43854.26%
BABA230120P000750002022-08-09 1:54PM EDT2023-01-205.355.155.30+0.15+2.88%3256,82652.47%
BABA230317P000750002022-08-08 10:27AM EDT2023-03-176.606.556.700.00-2872,69851.67%
BABA230616P000750002022-08-09 2:42PM EDT2023-06-168.578.358.55-0.08-0.92%112,23750.26%
BABA240119P000750002022-08-09 9:31AM EDT2024-01-1911.5311.4511.75-0.27-2.29%23,30147.82%
BABA240621P000750002022-08-09 3:17PM EDT2024-06-2113.4013.0515.40-0.30-2.19%63051.01%