Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
BABA240816C00077500 | 2024-07-26 3:46PM EDT | 2024-08-16 | 2.25 | 2.09 | 2.47 | +0.24 | +11.94% | 165 | 4,887 | 39.77% |
BABA240920C00077500 | 2024-07-26 2:09PM EDT | 2024-09-20 | 3.85 | 3.80 | 3.95 | +0.40 | +11.59% | 694 | 13,606 | 36.74% |
BABA241018C00077500 | 2024-07-26 3:54PM EDT | 2024-10-18 | 4.66 | 4.70 | 4.95 | +0.16 | +3.56% | 891 | 691 | 36.82% |
BABA241115C00077500 | 2024-07-26 2:58PM EDT | 2024-11-15 | 5.95 | 6.00 | 6.15 | +0.25 | +4.39% | 109 | 305 | 38.99% |
BABA241220C00077500 | 2024-07-26 2:35PM EDT | 2024-12-20 | 6.85 | 6.85 | 8.10 | +0.35 | +5.38% | 6 | 1,165 | 44.12% |
BABA250117C00077500 | 2024-07-26 3:29PM EDT | 2025-01-17 | 7.55 | 7.40 | 7.60 | +0.40 | +5.59% | 1 | 2,841 | 38.06% |
BABA250321C00077500 | 2024-07-26 9:36AM EDT | 2025-03-21 | 9.14 | 8.85 | 9.55 | +0.39 | +4.46% | 2 | 90 | 40.59% |
BABA250620C00077500 | 2024-07-24 2:48PM EDT | 2025-06-20 | 10.53 | 10.70 | 11.30 | 0.00 | - | 1 | 38 | 40.62% |
BABA250919C00077500 | 2024-07-26 10:34AM EDT | 2025-09-19 | 11.40 | 11.50 | 12.65 | -0.40 | -3.39% | 1 | 6 | 40.13% |
BABA251219C00077500 | 2024-07-18 9:32AM EDT | 2025-12-19 | 13.47 | 13.65 | 16.50 | -1.93 | -12.53% | 1 | 295 | 47.31% |
BABA260116C00077500 | 2024-07-24 3:17PM EDT | 2026-01-16 | 14.10 | 13.15 | 14.55 | 0.00 | - | 86 | 132 | 40.66% |
BABA261218C00077500 | 2024-07-26 2:00PM EDT | 2026-12-18 | 18.27 | 18.20 | 19.90 | +0.27 | +1.50% | 2 | 38 | 43.65% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
BABA240816P00077500 | 2024-07-26 3:17PM EDT | 2024-08-16 | 3.10 | 2.85 | 3.25 | -0.26 | -7.74% | 37 | 10,651 | 37.16% |
BABA240920P00077500 | 2024-07-26 3:17PM EDT | 2024-09-20 | 4.30 | 3.05 | 4.25 | -0.15 | -3.37% | 6 | 4,277 | 31.14% |
BABA241018P00077500 | 2024-07-26 12:57PM EDT | 2024-10-18 | 4.75 | 4.70 | 5.05 | -0.30 | -5.94% | 94 | 371 | 30.90% |
BABA241115P00077500 | 2024-07-22 2:08PM EDT | 2024-11-15 | 5.51 | 5.30 | 6.00 | 0.00 | - | 2 | 199 | 32.37% |
BABA241220P00077500 | 2024-07-24 10:40AM EDT | 2024-12-20 | 6.30 | 6.15 | 6.30 | 0.00 | - | 29 | 407 | 29.81% |
BABA250117P00077500 | 2024-07-24 2:45PM EDT | 2025-01-17 | 6.75 | 6.15 | 6.65 | 0.00 | - | 500 | 703 | 28.98% |
BABA250321P00077500 | 2024-07-22 3:58PM EDT | 2025-03-21 | 7.45 | 7.30 | 7.90 | 0.00 | - | 80 | 75 | 29.93% |
BABA250620P00077500 | 2024-07-25 2:54PM EDT | 2025-06-20 | 9.15 | 8.45 | 9.40 | 0.00 | - | 179 | 217 | 30.65% |
BABA250919P00077500 | 2024-07-26 10:34AM EDT | 2025-09-19 | 10.40 | 9.40 | 10.10 | -0.15 | -1.42% | 1 | 5 | 29.29% |
BABA251219P00077500 | 2024-07-26 10:48AM EDT | 2025-12-19 | 11.17 | 10.75 | 11.10 | +0.06 | +0.54% | 1 | 16 | 29.35% |
BABA260116P00077500 | 2024-07-25 2:57PM EDT | 2026-01-16 | 11.45 | 10.95 | 11.35 | 0.00 | - | 60 | 215 | 29.25% |
BABA261218P00077500 | 2024-07-19 11:53AM EDT | 2026-12-18 | 14.30 | 13.15 | 14.50 | 0.00 | - | 21 | 39 | 29.73% |