Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
92,65-1,55 (-1,65%)
No fechamento: 04:04PM EDT
92,65 0,00 (0,00%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:90.00
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220819C000900002022-08-16 3:59PM EDT2022-08-193.553.453.55-1.30-26.80%6841,82957.13%
BABA220826C000900002022-08-16 3:59PM EDT2022-08-264.754.654.80-1.20-20.17%2361,90353.56%
BABA220902C000900002022-08-16 10:59AM EDT2022-09-025.205.505.75-2.00-27.78%119253.03%
BABA220909C000900002022-08-15 2:31PM EDT2022-09-097.206.056.400.00-1016151.25%
BABA220916C000900002022-08-16 3:46PM EDT2022-09-166.956.807.00-1.15-14.20%41810,43151.59%
BABA220923C000900002022-08-16 3:59PM EDT2022-09-237.457.407.70-1.10-12.87%4516452.25%
BABA220930C000900002022-08-15 3:24PM EDT2022-09-309.458.008.25+9.45--252.58%
BABA221021C000900002022-08-16 2:44PM EDT2022-10-219.459.409.65-1.25-11.68%2171,14252.59%
BABA221118C000900002022-08-16 2:11PM EDT2022-11-1811.7011.2511.50-0.74-5.95%3350554.22%
BABA221216C000900002022-08-16 3:30PM EDT2022-12-1612.8512.6512.90-0.97-7.02%4012,82454.35%
BABA230120C000900002022-08-16 3:16PM EDT2023-01-2014.1014.1014.35-1.34-8.68%515,00454.08%
BABA230317C000900002022-08-16 1:02PM EDT2023-03-1716.3015.9016.35-0.06-0.37%875053.41%
BABA230616C000900002022-08-16 3:54PM EDT2023-06-1619.1018.5519.10-0.90-4.50%1146953.04%
BABA240119C000900002022-08-16 3:48PM EDT2024-01-1923.5023.2525.75-0.90-3.69%181,68454.11%
BABA240621C000900002022-08-16 3:59PM EDT2024-06-2128.5026.0028.50+0.50+1.79%4925053.42%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA220819P000900002022-08-16 3:59PM EDT2022-08-190.810.790.81+0.18+28.57%5,3788,62455.37%
BABA220826P000900002022-08-16 3:58PM EDT2022-08-261.921.922.00+0.28+17.07%4432,17951.54%
BABA220902P000900002022-08-16 3:56PM EDT2022-09-022.732.722.83+0.27+10.98%8329950.39%
BABA220909P000900002022-08-16 2:47PM EDT2022-09-093.333.303.45+0.33+11.00%5911749.88%
BABA220916P000900002022-08-16 3:53PM EDT2022-09-163.953.904.05+0.25+6.76%42015,88149.68%
BABA220923P000900002022-08-16 2:53PM EDT2022-09-234.604.504.70+0.40+9.52%168150.51%
BABA220930P000900002022-08-16 12:13PM EDT2022-09-304.934.955.15-0.12-2.38%21450.00%
BABA221021P000900002022-08-16 3:50PM EDT2022-10-216.286.306.45+0.38+6.44%9017,95249.82%
BABA221118P000900002022-08-16 2:40PM EDT2022-11-187.857.858.10+0.25+3.29%913,30650.12%
BABA221216P000900002022-08-16 2:07PM EDT2022-12-168.709.009.20+0.05+0.58%337,66649.90%
BABA230120P000900002022-08-16 3:34PM EDT2023-01-2010.2010.2010.35+0.35+3.55%8715,37948.88%
BABA230317P000900002022-08-16 3:59PM EDT2023-03-1711.8511.6512.00+0.55+4.87%7413,15948.00%
BABA230616P000900002022-08-16 3:29PM EDT2023-06-1613.7013.6013.85+0.40+3.01%172,82745.87%
BABA240119P000900002022-08-16 3:51PM EDT2024-01-1917.0516.5017.25+0.40+2.40%243,71143.10%
BABA240621P000900002022-08-16 3:18PM EDT2024-06-2118.8518.4019.10+0.95+5.31%2,93324241.75%