Mercado abrirá em 9 h 11 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
94,87+2,44 (+2,64%)
No fechamento: 04:00PM EDT
94,61 -0,26 (-0,27%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:80.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812C000800002022-08-11 2:42PM EDT2022-08-1214.6514.6515.00+2.35+19.11%147356184.38%
BABA220819C000800002022-08-11 12:49PM EDT2022-08-1915.4013.6015.15+2.63+20.60%6025676.17%
BABA220826C000800002022-08-11 3:16PM EDT2022-08-2614.7615.0515.35+1.41+10.56%485457.72%
BABA220902C000800002022-08-11 3:54PM EDT2022-09-0215.5015.2015.70+1.65+11.91%980055.03%
BABA220909C000800002022-08-09 3:08PM EDT2022-09-0917.2015.6516.10+4.10+31.30%231,45156.45%
BABA220916C000800002022-08-11 3:05PM EDT2022-09-1615.9016.1016.40+1.75+12.37%35213,78556.45%
BABA221021C000800002022-08-11 1:30PM EDT2022-10-2118.6517.9018.20+2.30+14.07%823956.56%
BABA221118C000800002022-08-10 1:28PM EDT2022-11-1817.7019.3520.100.00-57059.18%
BABA221216C000800002022-08-11 1:17PM EDT2022-12-1621.0020.4520.90+2.17+11.52%21,03457.64%
BABA230120C000800002022-08-11 3:07PM EDT2023-01-2021.6221.8522.15+1.42+7.03%91,83357.54%
BABA230317C000800002022-08-11 3:37PM EDT2023-03-1723.8523.7524.20+1.50+6.71%7526757.78%
BABA230616C000800002022-08-11 2:21PM EDT2023-06-1626.7425.0527.70+1.50+5.94%1184356.75%
BABA240119C000800002022-08-11 3:40PM EDT2024-01-1931.5031.0032.75+2.00+6.78%251,17157.87%
BABA240621C000800002022-08-11 3:56PM EDT2024-06-2134.9033.1038.65+1.45+4.33%52860.19%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220812P000800002022-08-11 3:16PM EDT2022-08-120.010.000.01-0.02-66.67%1574,500118.75%
BABA220819P000800002022-08-11 3:56PM EDT2022-08-190.120.100.12-0.11-47.83%95910,51963.28%
BABA220826P000800002022-08-11 3:21PM EDT2022-08-260.390.340.41-0.21-35.00%24965159.57%
BABA220902P000800002022-08-11 3:55PM EDT2022-09-020.690.600.69-0.29-29.59%6037656.69%
BABA220909P000800002022-08-11 2:56PM EDT2022-09-091.010.880.97-0.23-18.55%6831154.98%
BABA220916P000800002022-08-11 3:59PM EDT2022-09-161.261.261.31-0.41-24.55%1,90523,79055.05%
BABA220923P000800002022-08-11 1:28PM EDT2022-09-231.551.511.70-0.54-25.84%1526054.59%
BABA221021P000800002022-08-11 3:29PM EDT2022-10-212.862.792.88-0.44-13.33%1955,81053.66%
BABA221118P000800002022-08-11 3:50PM EDT2022-11-184.154.004.10-0.55-11.70%621,22853.87%
BABA221216P000800002022-08-11 2:33PM EDT2022-12-165.004.955.05-0.55-9.91%965,69253.10%
BABA230120P000800002022-08-11 2:48PM EDT2023-01-206.105.956.15-0.40-6.15%14022,46352.26%
BABA230317P000800002022-08-11 12:33PM EDT2023-03-177.407.407.70-0.65-8.07%152,45151.37%
BABA230616P000800002022-08-11 2:09PM EDT2023-06-169.559.1010.10-0.55-5.45%171,20250.25%
BABA240119P000800002022-08-11 2:35PM EDT2024-01-1912.8011.6513.45-0.57-4.26%64,55948.60%
BABA240621P000800002022-08-11 12:46PM EDT2024-06-2114.5311.8017.45+0.05+0.35%22851.95%