Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
79,06-1,52 (-1,89%)
No fechamento: 04:00PM EDT
78,80 -0,26 (-0,33%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:85.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240531C000850002024-05-29 3:58PM EDT2024-05-310.050.000.00-0.13-72.22%3,904025.00%
BABA240607C000850002024-05-29 3:58PM EDT2024-06-070.420.000.00-0.31-42.47%1,775012.50%
BABA240614C000850002024-05-29 3:56PM EDT2024-06-140.670.000.000.00-3,95606.25%
BABA240621C000850002024-05-29 3:59PM EDT2024-06-210.810.000.00-0.45-35.71%6,88506.25%
BABA240628C000850002024-05-29 3:59PM EDT2024-06-281.080.000.000.00-43406.25%
BABA240705C000850002024-05-29 3:15PM EDT2024-07-051.250.000.00-0.45-26.47%706.25%
BABA240719C000850002024-05-29 3:58PM EDT2024-07-191.830.000.00-0.52-22.13%1,98406.25%
BABA240816C000850002024-05-29 3:53PM EDT2024-08-163.050.000.000.00-67103.13%
BABA240920C000850002024-05-29 3:57PM EDT2024-09-204.050.000.000.00-24603.13%
BABA241018C000850002024-05-29 3:55PM EDT2024-10-184.800.000.000.00-10703.13%
BABA241115C000850002024-05-29 3:05PM EDT2024-11-155.850.000.00-0.75-11.36%3903.13%
BABA241220C000850002024-05-29 3:59PM EDT2024-12-206.710.000.000.00-5603.13%
BABA250117C000850002024-05-29 3:58PM EDT2025-01-177.250.000.00-0.89-10.93%19701.56%
BABA250321C000850002024-05-29 10:42AM EDT2025-03-218.680.000.00-1.22-12.32%701.56%
BABA250620C000850002024-05-29 3:00PM EDT2025-06-2010.700.000.000.00-15601.56%
BABA250919C000850002024-05-29 2:15PM EDT2025-09-1912.300.000.00-0.95-7.17%201.56%
BABA251219C000850002024-05-28 2:39PM EDT2025-12-1914.760.000.000.00-101.56%
BABA260116C000850002024-05-29 1:39PM EDT2026-01-1614.450.000.000.00-1601.56%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240531P000850002024-05-29 3:27PM EDT2024-05-315.850.000.00+0.95+19.39%10800.00%
BABA240607P000850002024-05-29 3:27PM EDT2024-06-076.100.000.00+1.07+21.27%10500.00%
BABA240614P000850002024-05-29 3:46PM EDT2024-06-147.150.000.000.00-500.00%
BABA240621P000850002024-05-29 3:44PM EDT2024-06-217.290.000.00+0.79+12.15%1700.00%
BABA240628P000850002024-05-29 2:32PM EDT2024-06-287.520.000.000.00-1100.00%
BABA240705P000850002024-05-28 9:55AM EDT2024-07-056.700.000.000.00-200.00%
BABA240719P000850002024-05-29 3:43PM EDT2024-07-197.950.000.00+0.80+11.19%6700.00%
BABA240816P000850002024-05-29 2:52PM EDT2024-08-168.930.000.000.00-1300.00%
BABA240920P000850002024-05-29 2:46PM EDT2024-09-209.610.000.000.00-1000.00%
BABA241018P000850002024-05-29 11:23AM EDT2024-10-1810.250.000.000.00-800.00%
BABA241115P000850002024-05-29 3:06PM EDT2024-11-1510.750.000.00+1.18+12.33%100.00%
BABA241220P000850002024-05-28 2:02PM EDT2024-12-2010.550.000.000.00-500.00%
BABA250117P000850002024-05-29 9:39AM EDT2025-01-1711.850.000.00+1.55+15.05%500.00%
BABA250321P000850002024-05-24 2:39PM EDT2025-03-2111.180.000.000.00-31000.00%
BABA250620P000850002024-05-29 11:12AM EDT2025-06-2013.540.000.000.00-1700.00%
BABA250919P000850002024-05-21 10:06AM EDT2025-09-1912.100.000.000.00--00.00%
BABA251219P000850002024-05-28 12:18PM EDT2025-12-1914.950.000.000.00-200.00%
BABA260116P000850002024-05-29 2:56PM EDT2026-01-1615.500.000.000.00-100.00%