Mercado abrirá em 7 h 40 min

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
72,38-0,65 (-0,89%)
No fechamento: 04:00PM EST
72,70 +0,32 (+0,44%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:95.00
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231208C000950002023-12-04 3:31PM EST2023-12-080.010.000.010.00-31,968106.25%
BABA231215C000950002023-12-05 3:57PM EST2023-12-150.020.010.020.00-35215,92064.06%
BABA231222C000950002023-12-04 9:35AM EST2023-12-220.080.020.08-0.01-11.11%159557.42%
BABA231229C000950002023-12-05 2:15PM EST2023-12-290.070.060.110.00-113,13352.15%
BABA240105C000950002023-12-05 12:59PM EST2024-01-050.150.040.15+0.04+36.36%14050.29%
BABA240112C000950002023-12-01 1:27PM EST2024-01-120.180.060.230.00-2-49.12%
BABA240119C000950002023-12-05 3:38PM EST2024-01-190.200.190.22-0.02-9.09%19540,94344.73%
BABA240216C000950002023-12-05 3:59PM EST2024-02-160.470.450.49-0.03-6.00%385,28341.55%
BABA240315C000950002023-12-05 3:49PM EST2024-03-150.890.860.90-0.06-6.32%2906,15341.24%
BABA240419C000950002023-12-05 3:12PM EST2024-04-191.331.301.36-0.06-4.32%781,48340.14%
BABA240621C000950002023-12-05 3:48PM EST2024-06-212.312.262.35-0.04-1.70%7516,03939.99%
BABA240719C000950002023-12-04 1:25PM EST2024-07-192.742.582.700.00-21,01439.47%
BABA240920C000950002023-12-04 2:09PM EST2024-09-203.633.453.85-0.22-5.71%71,64840.42%
BABA241220C000950002023-12-04 10:16AM EST2024-12-205.365.205.500.00-11,93641.59%
BABA250117C000950002023-12-05 12:09PM EST2025-01-175.715.605.80-0.09-1.55%262,47941.21%
BABA250620C000950002023-12-05 12:04PM EST2025-06-207.907.708.25-0.30-3.66%3230442.33%
BABA251219C000950002023-12-04 2:05PM EST2025-12-1911.0010.4511.100.00-127843.83%
BABA260116C000950002023-12-05 10:12AM EST2026-01-1610.8310.7511.35-0.05-0.46%320643.63%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA231208P000950002023-11-27 11:57AM EST2023-12-0817.8022.2023.000.00-20193.75%
BABA231215P000950002023-12-05 2:52PM EST2023-12-1522.4522.4023.55+0.90+4.18%108104.49%
BABA231222P000950002023-12-05 12:17PM EST2023-12-2223.6023.2523.75+1.60+7.27%119799.90%
BABA231229P000950002023-12-01 9:44AM EST2023-12-2922.9923.1523.700.00-2819982.08%
BABA240105P000950002023-12-01 12:49PM EST2024-01-0522.0622.8023.750.00-1168.46%
BABA240112P000950002023-12-04 12:36PM EST2024-01-1222.3523.1023.650.00-1264.16%
BABA240119P000950002023-12-05 3:49PM EST2024-01-1923.4323.1523.75+0.64+2.81%2318,48260.45%
BABA240216P000950002023-12-01 9:30AM EST2024-02-1622.0023.2023.800.00-12,84352.47%
BABA240315P000950002023-12-05 3:18PM EST2024-03-1523.3823.4024.00+0.28+1.21%64,58746.81%
BABA240419P000950002023-12-01 2:49PM EST2024-04-1922.2723.5024.100.00-2043041.26%
BABA240621P000950002023-12-04 10:23AM EST2024-06-2123.5723.8024.450.00-15,04736.60%
BABA240920P000950002023-12-01 11:21AM EST2024-09-2024.0024.5024.900.00-32332.79%
BABA241220P000950002023-12-01 12:57PM EST2024-12-2024.2024.8525.500.00-4334831.29%
BABA250117P000950002023-12-05 10:55AM EST2025-01-1725.4024.8525.85+0.40+1.60%24,73031.63%
BABA250620P000950002023-12-05 12:18PM EST2025-06-2026.8226.5027.40+3.42+14.62%21,01732.03%
BABA251219P000950002023-12-01 9:32AM EST2025-12-1927.4927.2029.450.00-130633.25%
BABA260116P000950002023-12-04 10:11AM EST2026-01-1627.0527.7530.000.00-227834.02%