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 |
---|---|---|---|---|---|---|---|---|---|---|
BABA240816C00082500 | 2024-07-26 3:50PM EDT | 2024-08-16 | 0.82 | 0.78 | 1.00 | -0.01 | -1.20% | 122 | 4,253 | 40.99% |
BABA240920C00082500 | 2024-07-26 3:04PM EDT | 2024-09-20 | 2.12 | 2.08 | 2.58 | +0.28 | +15.22% | 200 | 3,075 | 40.38% |
BABA241018C00082500 | 2024-07-26 3:43PM EDT | 2024-10-18 | 2.87 | 2.86 | 3.55 | +0.27 | +10.38% | 35 | 1,148 | 39.99% |
BABA241115C00082500 | 2024-07-26 2:59PM EDT | 2024-11-15 | 4.00 | 4.05 | 4.15 | +0.15 | +3.90% | 76 | 1,208 | 38.31% |
BABA241220C00082500 | 2024-07-25 9:33AM EDT | 2024-12-20 | 4.40 | 4.55 | 5.20 | 0.00 | - | 1 | 620 | 38.98% |
BABA250117C00082500 | 2024-07-26 11:16AM EDT | 2025-01-17 | 5.00 | 5.40 | 6.20 | 0.00 | - | 8 | 122 | 40.52% |
BABA250321C00082500 | 2024-07-26 3:42PM EDT | 2025-03-21 | 6.90 | 6.80 | 7.45 | -0.50 | -6.76% | 5 | 59 | 39.83% |
BABA250620C00082500 | 2024-07-26 10:02AM EDT | 2025-06-20 | 8.15 | 8.00 | 10.80 | -0.34 | -4.00% | 1 | 35 | 45.44% |
BABA250919C00082500 | 2024-07-11 10:11AM EDT | 2025-09-19 | 11.95 | 9.10 | 10.75 | 0.00 | - | 10 | 120 | 40.06% |
BABA251219C00082500 | 2024-06-27 1:50PM EDT | 2025-12-19 | 10.34 | 11.55 | 12.95 | 0.00 | - | 2 | 0 | 42.43% |
BABA260116C00082500 | 2024-07-15 3:32PM EDT | 2026-01-16 | 13.75 | 12.05 | 13.25 | 0.00 | - | 134 | 187 | 42.12% |
BABA261218C00082500 | 2024-07-26 10:48AM EDT | 2026-12-18 | 16.05 | 16.25 | 17.30 | -1.15 | -6.69% | 1 | 21 | 41.74% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
BABA240816P00082500 | 2024-07-26 3:47PM EDT | 2024-08-16 | 6.65 | 6.25 | 7.80 | -0.20 | -2.92% | 1 | 181 | 54.61% |
BABA240920P00082500 | 2024-07-26 3:47PM EDT | 2024-09-20 | 7.55 | 7.10 | 7.55 | -0.35 | -4.43% | 39 | 315 | 31.03% |
BABA241018P00082500 | 2024-07-26 1:08PM EDT | 2024-10-18 | 8.11 | 7.60 | 8.85 | -0.24 | -2.87% | 83 | 134 | 35.18% |
BABA241115P00082500 | 2024-07-25 1:51PM EDT | 2024-11-15 | 9.05 | 8.70 | 9.10 | 0.00 | - | 25 | 121 | 32.03% |
BABA241220P00082500 | 2024-07-26 12:21PM EDT | 2024-12-20 | 9.35 | 9.05 | 9.60 | -0.24 | -2.50% | 1 | 118 | 30.68% |
BABA250117P00082500 | 2024-07-26 9:33AM EDT | 2025-01-17 | 10.35 | 9.35 | 9.60 | +0.25 | +2.48% | 21 | 194 | 28.11% |
BABA250321P00082500 | 2024-07-24 3:06PM EDT | 2025-03-21 | 10.85 | 9.90 | 10.80 | 0.00 | - | 10 | 20 | 29.13% |
BABA250620P00082500 | 2024-05-21 3:45PM EDT | 2025-06-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
BABA250919P00082500 | 2024-07-08 10:12AM EDT | 2025-09-19 | 14.30 | 12.45 | 12.90 | 0.00 | - | 4 | 5 | 28.42% |
BABA251219P00082500 | 2024-07-23 2:31PM EDT | 2025-12-19 | 13.60 | 12.90 | 13.90 | 0.00 | - | 6 | 21 | 28.54% |
BABA260116P00082500 | 2024-07-11 11:24AM EDT | 2026-01-16 | 13.50 | 12.90 | 14.15 | 0.00 | - | 19 | 3,927 | 28.47% |