Mercado abrirá em 31 mins

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
74,85+0,26 (+0,35%)
No fechamento: 04:00PM EDT
73,52 -1,33 (-1,78%)
Pré-Abertura: 08:29AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:75.00
Opções de comprapara12 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240412C000750002024-04-11 3:59PM EDT2024-04-120.360.000.000.00-14,96110,0481.56%
BABA240419C000750002024-04-11 3:59PM EDT2024-04-191.230.000.000.00-19,39327,9700.39%
BABA240426C000750002024-04-11 3:59PM EDT2024-04-261.720.000.000.00-5562,8970.39%
BABA240503C000750002024-04-11 3:57PM EDT2024-05-032.090.000.000.00-3291,0260.39%
BABA240510C000750002024-04-11 3:53PM EDT2024-05-102.500.000.000.00-3891,7980.20%
BABA240517C000750002024-04-11 3:59PM EDT2024-05-173.300.000.000.00-1,51818,3610.20%
BABA240524C000750002024-04-11 3:50PM EDT2024-05-243.700.000.000.00-562030.20%
BABA240621C000750002024-04-11 3:57PM EDT2024-06-214.670.000.000.00-60319,7270.20%
BABA240719C000750002024-04-11 3:53PM EDT2024-07-195.350.000.000.00-7810,8940.20%
BABA240816C000750002024-04-11 3:43PM EDT2024-08-166.350.000.000.00-1214,3650.10%
BABA240920C000750002024-04-11 2:34PM EDT2024-09-207.400.000.000.00-3228,4030.10%
BABA241018C000750002024-04-11 3:59PM EDT2024-10-188.050.000.000.00-1468230.10%
BABA241115C000750002024-04-11 9:49AM EDT2024-11-159.310.000.000.00-23690.10%
BABA241220C000750002024-04-11 3:55PM EDT2024-12-209.780.000.000.00-316,3480.10%
BABA250117C000750002024-04-11 3:58PM EDT2025-01-1710.230.000.000.00-29315,3880.10%
BABA250321C000750002024-04-11 12:50PM EDT2025-03-2111.550.000.000.00-71,5760.10%
BABA250620C000750002024-04-11 3:10PM EDT2025-06-2013.550.000.000.00-141,5350.05%
BABA251219C000750002024-04-11 10:30AM EDT2025-12-1917.180.000.000.00-17890.05%
BABA260116C000750002024-04-11 3:05PM EDT2026-01-1617.450.000.000.00-564,7040.05%
Opções de vendapara12 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240412P000750002024-04-11 3:58PM EDT2024-04-120.510.000.000.00-1,9988980.00%
BABA240419P000750002024-04-11 3:41PM EDT2024-04-191.310.000.000.00-1,54219,0070.00%
BABA240426P000750002024-04-11 3:45PM EDT2024-04-261.650.000.000.00-2985480.00%
BABA240503P000750002024-04-11 3:33PM EDT2024-05-032.050.000.000.00-473470.00%
BABA240510P000750002024-04-11 3:56PM EDT2024-05-102.320.000.000.00-671420.00%
BABA240517P000750002024-04-11 3:56PM EDT2024-05-173.010.000.000.00-22811,1970.00%
BABA240524P000750002024-04-11 1:22PM EDT2024-05-243.370.000.000.00-10660.00%
BABA240621P000750002024-04-11 3:56PM EDT2024-06-214.170.000.000.00-68725,9680.00%
BABA240719P000750002024-04-11 3:31PM EDT2024-07-194.960.000.000.00-2210,4290.00%
BABA240816P000750002024-04-11 1:41PM EDT2024-08-165.800.000.000.00-2933,4920.00%
BABA240920P000750002024-04-11 1:21PM EDT2024-09-206.400.000.000.00-27822,8300.00%
BABA241018P000750002024-04-11 2:42PM EDT2024-10-186.840.000.000.00-155090.00%
BABA241115P000750002024-04-11 1:52PM EDT2024-11-157.400.000.000.00-11910.00%
BABA241220P000750002024-04-11 2:01PM EDT2024-12-208.050.000.000.00-536,9780.00%
BABA250117P000750002024-04-11 2:05PM EDT2025-01-178.450.000.000.00-6013,3190.00%
BABA250321P000750002024-04-11 10:05AM EDT2025-03-219.380.000.000.00-15400.00%
BABA250620P000750002024-04-10 12:52PM EDT2025-06-2010.850.000.000.00-23,0510.00%
BABA251219P000750002024-04-10 10:34AM EDT2025-12-1913.150.000.000.00-186550.00%
BABA260116P000750002024-04-11 2:18PM EDT2026-01-1613.000.000.000.00-243,2120.00%