Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
85,91-1,31 (-1,50%)
No fechamento: 04:02PM EDT
86,06 +0,15 (+0,17%)
Pós-fechamento: 07:23PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:75.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230929C000750002023-09-26 2:47PM EDT2023-09-2910.9010.9011.05-2.43-18.23%26668.56%
BABA231006C000750002023-09-26 10:23AM EDT2023-10-0611.5511.0511.20-0.71-5.79%489752.25%
BABA231013C000750002023-09-26 3:22PM EDT2023-10-1311.2411.1511.35-1.36-10.79%323748.88%
BABA231020C000750002023-09-22 2:18PM EDT2023-10-2011.9511.4511.60-1.54-11.42%152547.41%
BABA231027C000750002023-09-26 2:47PM EDT2023-10-2711.7311.6511.85-2.34-16.63%1010546.44%
BABA231103C000750002023-09-21 11:38AM EDT2023-11-0310.4511.9012.100.00--145.80%
BABA231117C000750002023-09-26 3:18PM EDT2023-11-1712.7012.6512.80-0.55-4.15%21,47747.39%
BABA231215C000750002023-09-26 2:51PM EDT2023-12-1513.5513.5513.70-0.95-6.55%2,5031,73145.91%
BABA240119C000750002023-09-25 3:25PM EDT2024-01-1914.9514.5514.70-0.50-3.24%412,13544.96%
BABA240216C000750002023-09-22 10:52AM EDT2024-02-1617.3315.4015.650.00-116045.76%
BABA240315C000750002023-09-22 9:31AM EDT2024-03-1517.5016.3016.550.00-133946.45%
BABA240419C000750002023-09-15 1:30PM EDT2024-04-1918.4517.3017.750.00-48647.82%
BABA240621C000750002023-09-22 11:14AM EDT2024-06-2120.6819.0519.300.00-1054747.96%
BABA241220C000750002023-09-15 9:45AM EDT2024-12-2024.9523.3023.600.00-43450.00%
BABA250117C000750002023-09-26 11:55AM EDT2025-01-1724.2023.8524.20-0.55-2.22%152450.27%
BABA250620C000750002023-09-25 1:42PM EDT2025-06-2027.7526.6527.050.00-96350.49%
BABA251219C000750002023-09-26 10:40AM EDT2025-12-1930.5029.2531.20-0.20-0.65%216052.16%
BABA260116C000750002023-09-14 10:46AM EDT2026-01-1632.1029.3031.250.00--151.40%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230929P000750002023-09-26 3:36PM EDT2023-09-290.020.010.02+0.01+100.00%1759655.47%
BABA231006P000750002023-09-26 1:30PM EDT2023-10-060.050.050.070.00-8214441.80%
BABA231013P000750002023-09-26 2:50PM EDT2023-10-130.160.170.20+0.05+45.45%227540.23%
BABA231020P000750002023-09-26 3:50PM EDT2023-10-200.330.330.35+0.08+32.00%21118,71939.01%
BABA231027P000750002023-09-26 1:36PM EDT2023-10-270.440.440.49+0.10+29.41%353237.79%
BABA231103P000750002023-09-26 3:52PM EDT2023-11-030.630.620.66+0.16+34.04%1276737.45%
BABA231117P000750002023-09-26 3:56PM EDT2023-11-171.201.171.20+0.26+27.66%4558,17339.43%
BABA231215P000750002023-09-26 3:01PM EDT2023-12-151.771.741.79+0.25+16.45%2,55017,45437.45%
BABA240119P000750002023-09-26 3:51PM EDT2024-01-192.382.352.40+0.26+12.26%85420,97935.69%
BABA240216P000750002023-09-26 11:39AM EDT2024-02-162.782.873.00+0.14+5.30%1890235.72%
BABA240315P000750002023-09-25 3:55PM EDT2024-03-153.303.403.55+0.10+3.12%296,44635.66%
BABA240419P000750002023-09-26 11:26AM EDT2024-04-193.904.004.15+0.10+2.63%15277235.40%
BABA240621P000750002023-09-26 2:43PM EDT2024-06-215.155.105.20+0.35+7.29%398,24535.32%
BABA241220P000750002023-09-26 10:28AM EDT2024-12-207.357.507.75+0.10+1.38%52,10435.15%
BABA250117P000750002023-09-22 9:37AM EDT2025-01-177.307.858.100.00-22,42035.14%
BABA250620P000750002023-09-21 10:00AM EDT2025-06-209.699.309.550.00-2034.28%
BABA251219P000750002023-09-25 11:56AM EDT2025-12-1910.9010.6511.70+0.35+3.32%2144635.03%
BABA260116P000750002023-09-26 2:33PM EDT2026-01-1610.9010.6511.70+0.30+2.83%1834.45%