Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
72,14-0,19 (-0,26%)
No fechamento: 04:01PM EST
72,01 -0,13 (-0,18%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:80.00
Opções de comprapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231215C000800002023-12-08 3:59PM EST2023-12-150.080.080.09-0.04-33.33%4,58934,83548.05%
BABA231222C000800002023-12-08 3:57PM EST2023-12-220.200.180.21-0.04-16.67%1,0684,76039.36%
BABA231229C000800002023-12-08 3:56PM EST2023-12-290.300.290.30-0.10-25.00%1,4138,29334.77%
BABA240105C000800002023-12-08 3:59PM EST2024-01-050.440.440.47-0.11-20.00%9071,41134.13%
BABA240112C000800002023-12-08 3:44PM EST2024-01-120.650.630.69-0.14-17.72%11929434.52%
BABA240119C000800002023-12-08 3:59PM EST2024-01-190.870.840.87-0.11-11.22%11,78768,46434.20%
BABA240126C000800002023-12-07 3:53PM EST2024-01-261.21--0.00---0.00%
BABA240216C000800002023-12-08 3:59PM EST2024-02-161.721.701.77-0.23-11.79%1,76714,37135.60%
BABA240315C000800002023-12-08 3:57PM EST2024-03-152.672.642.71-0.22-7.61%1,59514,76137.26%
BABA240419C000800002023-12-08 3:56PM EST2024-04-193.523.453.60-0.23-6.13%2123,43237.49%
BABA240517C000800002023-12-08 3:50PM EST2024-05-174.354.254.40-0.20-4.40%44938338.45%
BABA240621C000800002023-12-08 3:45PM EST2024-06-215.105.055.20-0.15-2.86%2,90517,59438.76%
BABA240719C000800002023-12-08 2:51PM EST2024-07-195.655.456.30-0.15-2.59%482,43741.22%
BABA240920C000800002023-12-08 2:04PM EST2024-09-207.076.907.25-0.09-1.26%392,85440.16%
BABA241220C000800002023-12-08 3:17PM EST2024-12-208.888.659.15-0.16-1.77%1331,52441.49%
BABA250117C000800002023-12-08 3:59PM EST2025-01-179.269.209.35-0.17-1.80%19913,03240.69%
BABA250620C000800002023-12-07 3:25PM EST2025-06-2011.9411.4512.35-0.26-2.13%1058343.06%
BABA251219C000800002023-12-07 10:48AM EST2025-12-1915.0014.5015.15-0.70-4.46%21,85644.27%
BABA260116C000800002023-12-08 3:57PM EST2026-01-1615.2015.0015.45-0.25-1.62%1782,02744.18%
Opções de vendapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231215P000800002023-12-08 3:56PM EST2023-12-158.007.808.10+0.28+3.63%9633,54259.86%
BABA231222P000800002023-12-08 3:14PM EST2023-12-228.858.759.20+0.08+0.91%1561266.94%
BABA231229P000800002023-12-08 2:40PM EST2023-12-298.888.809.05+0.01+0.11%983852.98%
BABA240105P000800002023-12-08 2:41PM EST2024-01-058.988.759.15-0.02-0.22%314749.37%
BABA240112P000800002023-12-05 1:12PM EST2024-01-129.198.909.300.00-343346.14%
BABA240119P000800002023-12-08 3:56PM EST2024-01-199.359.209.35+0.20+2.19%10730,93542.68%
BABA240216P000800002023-12-08 10:43AM EST2024-02-169.729.6510.10-0.09-0.92%75,18539.98%
BABA240315P000800002023-12-08 1:54PM EST2024-03-1510.2510.3510.55-0.25-2.38%38418,14037.12%
BABA240419P000800002023-12-08 1:11PM EST2024-04-1910.9010.4011.20-0.16-1.45%296,21235.90%
BABA240621P000800002023-12-08 2:29PM EST2024-06-2111.8011.8512.05-0.25-2.07%227,65933.81%
BABA240719P000800002023-12-06 2:15PM EST2024-07-1912.3011.9012.45-0.30-2.38%21,67133.47%
BABA240920P000800002023-12-08 12:28PM EST2024-09-2013.0412.9013.30-0.56-4.12%132,16132.99%
BABA241220P000800002023-12-07 1:12PM EST2024-12-2014.3013.2014.450.00-12,45032.73%
BABA250117P000800002023-12-08 11:38AM EST2025-01-1714.5014.4514.70-0.10-0.68%86,88432.42%
BABA250620P000800002023-12-07 12:18PM EST2025-06-2016.4115.4516.400.00-238232.39%
BABA251219P000800002023-12-06 2:11PM EST2025-12-1918.1015.6518.150.00-137432.41%
BABA260116P000800002023-12-04 1:59PM EST2026-01-1617.3017.7519.500.00-52,18235.05%