Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
102,18-1,20 (-1,16%)
No fechamento: 04:01PM EDT
102,21 +0,03 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:90.00
Opções de comprapara6 de abril de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230406C000900002023-03-31 3:56PM EDT2023-04-0612.2812.0012.50-1.42-10.36%6251,80951.95%
BABA230414C000900002023-03-31 3:27PM EDT2023-04-1412.6812.5012.90-0.97-7.11%161,12652.64%
BABA230421C000900002023-03-31 3:57PM EDT2023-04-2113.1212.9513.30-1.16-8.12%98122,35551.66%
BABA230428C000900002023-03-31 3:47PM EDT2023-04-2813.5513.4013.85-1.38-9.24%7562252.15%
BABA230505C000900002023-03-31 3:49PM EDT2023-05-0514.0013.1514.85-1.35-8.79%1911051.17%
BABA230519C000900002023-03-31 3:59PM EDT2023-05-1915.1514.8015.90-1.03-6.37%2147,52255.64%
BABA230616C000900002023-03-31 3:58PM EDT2023-06-1616.9516.8017.15-1.10-6.09%2,6218,38255.26%
BABA230721C000900002023-03-31 3:42PM EDT2023-07-2118.3518.3518.80-1.60-8.02%1952,55254.29%
BABA230818C000900002023-03-31 11:08AM EDT2023-08-1820.0019.6020.00-0.72-3.47%948654.22%
BABA230915C000900002023-03-31 12:46PM EDT2023-09-1521.3420.6521.15-0.86-3.87%16,06354.09%
BABA231020C000900002023-03-31 9:32AM EDT2023-10-2023.8522.0522.80+0.85+3.70%133154.96%
BABA231117C000900002023-03-29 12:08PM EDT2023-11-1721.8822.9023.750.00-2324654.68%
BABA231215C000900002023-03-31 11:17AM EDT2023-12-1524.3023.9524.50-0.92-3.65%1051354.62%
BABA240119C000900002023-03-31 3:48PM EDT2024-01-1925.1224.7526.15-1.38-5.21%143,72155.07%
BABA240621C000900002023-03-30 2:31PM EDT2024-06-2130.1028.8529.900.00-231,52354.49%
BABA241220C000900002023-03-30 11:09AM EDT2024-12-2033.7731.3033.800.00-36852.73%
BABA250117C000900002023-03-31 1:58PM EDT2025-01-1733.0031.8034.25-1.08-3.17%176752.59%
BABA250620C000900002023-03-29 3:09PM EDT2025-06-2035.0034.2036.700.00-11251.96%
BABA251219C000900002023-03-31 12:35PM EDT2025-12-1938.0735.0039.75-0.83-2.13%57850.31%
Opções de vendapara6 de abril de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230406P000900002023-03-31 3:58PM EDT2023-04-060.080.080.09-0.02-20.00%9331,64653.71%
BABA230414P000900002023-03-31 3:51PM EDT2023-04-140.400.370.43-0.02-4.76%21644550.00%
BABA230421P000900002023-03-31 3:59PM EDT2023-04-210.730.710.77-0.01-1.35%1,38616,34848.34%
BABA230428P000900002023-03-31 3:59PM EDT2023-04-281.101.081.20-0.02-1.79%6236448.66%
BABA230505P000900002023-03-31 2:59PM EDT2023-05-051.561.492.06+0.02+1.30%205250.64%
BABA230519P000900002023-03-31 3:59PM EDT2023-05-192.402.362.43+0.10+4.35%2053,06549.05%
BABA230616P000900002023-03-31 3:08PM EDT2023-06-163.853.753.950.00-51311,70049.71%
BABA230721P000900002023-03-31 2:23PM EDT2023-07-214.964.805.10+0.02+0.40%1084,90347.47%
BABA230818P000900002023-03-31 1:03PM EDT2023-08-185.855.906.10-0.03-0.51%1002,12547.19%
BABA230915P000900002023-03-31 2:22PM EDT2023-09-156.756.656.85+0.15+2.27%4312,83846.27%
BABA231020P000900002023-03-31 3:29PM EDT2023-10-207.657.507.95+0.13+1.73%3984946.30%
BABA231117P000900002023-03-31 2:39PM EDT2023-11-178.458.258.80-0.55-6.11%774046.43%
BABA231215P000900002023-03-31 2:13PM EDT2023-12-158.958.909.10+0.30+3.47%150744.86%
BABA240119P000900002023-03-31 3:44PM EDT2024-01-199.759.409.95+0.25+2.63%399,77444.76%
BABA240621P000900002023-03-30 10:37AM EDT2024-06-2112.5012.0013.150.00-163,91744.33%
BABA241220P000900002023-03-29 3:50PM EDT2024-12-2014.9213.9014.850.00-325140.99%
BABA250117P000900002023-03-30 10:58AM EDT2025-01-1713.9814.1015.050.00-51,03640.53%
BABA250620P000900002023-03-29 11:40AM EDT2025-06-2015.9014.3016.900.00-522439.95%
BABA251219P000900002023-03-30 1:05PM EDT2025-12-1916.5015.6018.500.00-629638.83%