Mercado fechará em 5 h 25 min

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
86,57-1,71 (-1,94%)
A partir de 10:35AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:80.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240524C000800002024-05-21 10:16AM EDT2024-05-247.037.157.70-1.57-18.26%119,79688.96%
BABA240531C000800002024-05-21 10:06AM EDT2024-05-316.657.307.50-2.10-24.00%71,89652.98%
BABA240607C000800002024-05-21 10:17AM EDT2024-06-077.447.507.65-1.41-15.93%533746.14%
BABA240614C000800002024-05-21 9:52AM EDT2024-06-147.357.707.90-1.70-18.78%546942.94%
BABA240621C000800002024-05-21 10:18AM EDT2024-06-217.807.557.80-1.19-13.46%17441,68136.62%
BABA240628C000800002024-05-21 9:51AM EDT2024-06-287.707.758.25-1.62-17.38%223938.40%
BABA240719C000800002024-05-21 10:18AM EDT2024-07-198.508.408.70-1.15-11.92%8123,06034.95%
BABA240816C000800002024-05-21 9:39AM EDT2024-08-169.809.4510.10-1.02-9.43%52,52338.54%
BABA240920C000800002024-05-21 10:04AM EDT2024-09-2010.5010.7511.25-1.66-13.65%1710,06839.04%
BABA241018C000800002024-05-21 10:03AM EDT2024-10-1811.3011.8512.15-1.70-13.08%297939.72%
BABA241115C000800002024-05-21 10:04AM EDT2024-11-1512.4012.8513.15-1.30-9.49%61,67341.00%
BABA241220C000800002024-05-21 9:41AM EDT2024-12-2013.9913.6514.00-1.04-6.92%95,20741.00%
BABA250117C000800002024-05-21 10:16AM EDT2025-01-1714.4514.4514.80-1.20-7.67%2221,38741.64%
BABA250321C000800002024-05-20 12:45PM EDT2025-03-2117.1215.7517.550.00-31,58146.52%
BABA250620C000800002024-05-21 9:34AM EDT2025-06-2018.0017.5018.35-1.34-6.93%52,51343.24%
BABA250919C000800002024-05-21 9:57AM EDT2025-09-1919.3718.9020.55-1.89-8.89%31344.97%
BABA251219C000800002024-05-20 10:54AM EDT2025-12-1921.5020.3523.60-1.25-5.49%102,38848.96%
BABA260116C000800002024-05-21 9:36AM EDT2026-01-1622.3022.0023.25-1.25-5.31%93,85146.95%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240524P000800002024-05-21 10:16AM EDT2024-05-240.090.090.10+0.04+80.00%1,1628,85047.66%
BABA240531P000800002024-05-21 10:11AM EDT2024-05-310.240.200.22+0.11+84.62%3061,91334.57%
BABA240607P000800002024-05-21 9:55AM EDT2024-06-070.390.330.35+0.10+34.48%1668830.76%
BABA240614P000800002024-05-21 10:16AM EDT2024-06-140.750.690.76+0.17+29.31%34665333.99%
BABA240621P000800002024-05-21 10:15AM EDT2024-06-210.950.880.92+0.23+31.94%14031,33732.37%
BABA240628P000800002024-05-21 10:17AM EDT2024-06-280.881.081.28-0.02-2.22%2198733.79%
BABA240719P000800002024-05-21 10:04AM EDT2024-07-191.941.701.75+0.46+31.08%906,27831.60%
BABA240816P000800002024-05-20 3:38PM EDT2024-08-162.422.752.860.00-451,70534.00%
BABA240920P000800002024-05-21 9:34AM EDT2024-09-203.753.653.75+0.45+13.64%388,00533.85%
BABA241018P000800002024-05-20 12:00PM EDT2024-10-183.904.054.150.00-214,00232.59%
BABA241115P000800002024-05-20 3:23PM EDT2024-11-154.504.804.950.00-92,22633.62%
BABA241220P000800002024-05-21 9:42AM EDT2024-12-205.355.355.50+0.35+7.00%56,07633.05%
BABA250117P000800002024-05-21 9:45AM EDT2025-01-175.885.705.85+0.53+9.91%59,50432.45%
BABA250321P000800002024-05-20 10:04AM EDT2025-03-216.556.607.100.00-477433.23%
BABA250620P000800002024-05-20 3:55PM EDT2025-06-207.897.859.150.00-351,44435.35%
BABA250919P000800002024-05-15 10:02AM EDT2025-09-1911.159.4510.750.00--136.22%
BABA251219P000800002024-05-20 10:18AM EDT2025-12-1910.5010.5512.200.00-1340536.86%
BABA260116P000800002024-05-21 9:30AM EDT2026-01-1610.529.1511.30+0.02+0.19%23,57033.81%