Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
85,54-0,65 (-0,76%)
No fechamento: 03:59PM EDT
85,57 +0,03 (+0,04%)
Pós-fechamento: 04:07PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:90.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230929C000900002023-09-28 3:50PM EDT2023-09-290.040.040.05-0.08-66.67%2,79711,02740.63%
BABA231006C000900002023-09-28 3:49PM EDT2023-10-060.390.370.38-0.21-35.00%2,7598,54032.62%
BABA231013C000900002023-09-28 3:31PM EDT2023-10-130.960.870.92-0.26-21.31%2212,85034.86%
BABA231020C000900002023-09-28 3:41PM EDT2023-10-201.361.341.39-0.30-18.07%97933,60635.62%
BABA231027C000900002023-09-28 3:30PM EDT2023-10-271.851.741.81-0.25-11.90%9564836.01%
BABA231103C000900002023-09-28 12:00PM EDT2023-11-032.232.182.26-0.30-11.86%108636.91%
BABA231117C000900002023-09-28 3:37PM EDT2023-11-173.423.353.45-0.38-10.00%41511,58341.24%
BABA231215C000900002023-09-28 3:43PM EDT2023-12-154.574.504.60-0.43-8.60%1308,53940.54%
BABA240119C000900002023-09-28 3:38PM EDT2024-01-195.855.755.85-0.35-5.65%1,45910,04440.37%
BABA240216C000900002023-09-28 12:58PM EDT2024-02-166.806.756.90-0.33-4.63%1069641.13%
BABA240315C000900002023-09-28 3:43PM EDT2024-03-157.957.857.95-0.12-1.49%1482,03542.10%
BABA240419C000900002023-09-27 10:54AM EDT2024-04-198.608.859.00-0.55-6.01%47642.44%
BABA240621C000900002023-09-28 3:46PM EDT2024-06-2110.8710.7510.95-0.53-4.65%503,72643.79%
BABA241220C000900002023-09-28 12:06PM EDT2024-12-2015.4015.1515.65-0.47-2.96%119446.27%
BABA250117C000900002023-09-28 11:17AM EDT2025-01-1716.0015.9016.25-0.75-4.48%1,1823,48846.45%
BABA250620C000900002023-09-27 3:18PM EDT2025-06-2019.3018.7019.45-0.76-3.79%217547.67%
BABA251219C000900002023-09-27 10:18AM EDT2025-12-1922.8522.0023.300.00-12,19649.84%
BABA260116C000900002023-09-28 2:36PM EDT2026-01-1622.8721.6523.00-0.18-0.78%23048.39%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230929P000900002023-09-28 3:50PM EDT2023-09-294.504.454.60+0.56+14.21%831,10650.98%
BABA231006P000900002023-09-28 3:35PM EDT2023-10-064.554.704.85+0.02+0.44%482,10732.81%
BABA231013P000900002023-09-28 2:09PM EDT2023-10-135.155.105.30+0.37+7.74%2614933.40%
BABA231020P000900002023-09-28 1:32PM EDT2023-10-205.715.505.60+0.69+13.75%6515,59932.15%
BABA231027P000900002023-09-28 2:40PM EDT2023-10-275.905.806.00-0.05-0.84%667632.89%
BABA231103P000900002023-09-28 1:07PM EDT2023-11-036.326.156.30+0.16+2.60%315032.69%
BABA231117P000900002023-09-28 3:48PM EDT2023-11-177.257.207.35+0.37+5.38%1348,09636.65%
BABA231215P000900002023-09-28 3:28PM EDT2023-12-157.857.958.15-0.20-2.48%97,58134.67%
BABA240119P000900002023-09-28 2:02PM EDT2024-01-199.008.858.95+0.37+4.29%29824,02633.15%
BABA240216P000900002023-09-28 10:05AM EDT2024-02-169.859.409.65+0.48+5.12%21,13433.03%
BABA240315P000900002023-09-27 1:41PM EDT2024-03-1510.3510.2010.300.00-13710,09033.01%
BABA240419P000900002023-09-25 12:51PM EDT2024-04-1910.2010.7510.950.00-211132.62%
BABA240621P000900002023-09-27 3:34PM EDT2024-06-2111.6011.9012.100.00-7111,14932.47%
BABA241220P000900002023-09-28 9:44AM EDT2024-12-2015.0014.4514.75+0.30+2.04%10164732.06%
BABA250117P000900002023-09-27 2:50PM EDT2025-01-1714.8514.8015.050.00-314,68831.88%
BABA250620P000900002023-09-27 3:41PM EDT2025-06-2016.3516.3016.750.00-186831.53%
BABA251219P000900002023-09-26 10:00AM EDT2025-12-1919.0217.6518.500.00-163831.24%
BABA260116P000900002023-09-27 2:14PM EDT2026-01-1618.0017.8519.800.00-530033.25%