Mercado fechado

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
74,62+0,59 (+0,80%)
No fechamento: 04:00PM EST
74,67 +0,05 (+0,07%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:90.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240308C000900002024-03-01 3:49PM EST2024-03-080.050.010.03+0.03+150.00%7741,17157.03%
BABA240315C000900002024-03-01 3:56PM EST2024-03-150.070.060.07-0.01-12.50%69849,48848.44%
BABA240322C000900002024-03-01 10:54AM EST2024-03-220.160.120.18+0.01+6.67%5857546.78%
BABA240328C000900002024-03-01 3:55PM EST2024-03-280.210.200.26-0.01-4.55%12175544.53%
BABA240405C000900002024-03-01 3:13PM EST2024-04-050.300.290.36-0.01-3.23%6082542.09%
BABA240419C000900002024-03-01 3:59PM EST2024-04-190.550.550.57+0.01+1.85%2,39327,28839.99%
BABA240517C000900002024-03-01 3:54PM EST2024-05-171.311.291.34+0.11+9.17%27913,04641.50%
BABA240621C000900002024-03-01 3:57PM EST2024-06-212.072.072.12+0.09+4.55%63329,47040.91%
BABA240719C000900002024-03-01 3:55PM EST2024-07-192.582.502.60+0.15+6.17%364,09239.86%
BABA240920C000900002024-03-01 2:29PM EST2024-09-204.033.904.10+0.13+3.33%235,59540.93%
BABA241018C000900002024-02-28 3:16PM EST2024-10-184.653.905.25+0.05+1.09%13,16343.66%
BABA241115C000900002024-03-01 11:18AM EST2024-11-155.355.105.35+0.25+4.90%220441.66%
BABA241220C000900002024-03-01 3:59PM EST2024-12-206.115.956.10+0.31+5.34%132,29042.07%
BABA250117C000900002024-03-01 3:47PM EST2025-01-176.406.306.55+0.28+4.58%12611,09241.87%
BABA250620C000900002024-03-01 10:38AM EST2025-06-209.609.159.60+0.30+3.23%3894043.60%
BABA251219C000900002024-03-01 2:58PM EST2025-12-1912.6012.4012.90+0.19+1.53%762,32145.36%
BABA260116C000900002024-03-01 3:59PM EST2026-01-1613.0513.0513.20+0.20+1.56%776,94545.15%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA240308P000900002024-02-29 11:38AM EST2024-03-0815.9015.1515.600.00-19084.38%
BABA240315P000900002024-03-01 3:20PM EST2024-03-1515.4015.1015.60-0.55-3.45%933,92459.67%
BABA240322P000900002024-02-15 10:58AM EST2024-03-2216.6515.1015.650.00-11,60550.88%
BABA240328P000900002024-03-01 3:36PM EST2024-03-2814.9013.7515.80-0.96-6.05%66249.81%
BABA240419P000900002024-03-01 3:49PM EST2024-04-1915.4515.4515.85-0.72-4.45%81,31138.04%
BABA240517P000900002024-03-01 11:21AM EST2024-05-1715.6915.7516.00-0.69-4.21%1243532.67%
BABA240621P000900002024-03-01 3:22PM EST2024-06-2116.4016.2516.45-0.34-2.03%317,40431.91%
BABA240719P000900002024-02-29 9:38AM EST2024-07-1916.7916.6016.800.00-1431231.45%
BABA240920P000900002024-02-28 10:05AM EST2024-09-2017.0717.4517.750.00-13,34231.84%
BABA241018P000900002024-03-01 10:36AM EST2024-10-1817.6017.7518.00-0.81-4.40%161131.15%
BABA241115P000900002024-02-28 10:18AM EST2024-11-1517.8318.0018.400.00-18511431.34%
BABA241220P000900002024-02-28 3:26PM EST2024-12-2018.6518.6018.900.00-43,27831.59%
BABA250117P000900002024-02-29 12:08PM EST2025-01-1719.3017.6519.450.00-17,03332.41%
BABA250620P000900002024-02-28 10:34AM EST2025-06-2020.6018.0020.85+0.09+0.44%21,03331.13%
BABA251219P000900002024-02-29 11:02AM EST2025-12-1922.4522.2522.850.00-1065031.71%
BABA260116P000900002024-02-28 9:51AM EST2026-01-1622.7021.8523.100.00-216,18131.68%