BABA - Alibaba Group Holding Limited
NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara21 de julho de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230721C00002500 | 2023-05-09 11:07AM EDT | 2.50 | 79.45 | 83.40 | 83.85 | 0.00 | - | 2 | 10 | 539.84% |
| BABA230721C00005000 | 2023-02-27 1:10PM EDT | 5.00 | 84.35 | 94.60 | 95.25 | 0.00 | - | - | 1 | 0.00% |
| BABA230721C00007500 | 2023-05-08 2:07PM EDT | 7.50 | 75.65 | 77.65 | 78.15 | 0.00 | - | 2 | 8 | 0.00% |
| BABA230721C00010000 | 2023-03-23 10:22AM EDT | 10.00 | 77.90 | 78.80 | 79.70 | 0.00 | - | 4 | 10 | 585.94% |
| BABA230721C00012500 | 2023-05-04 12:32PM EDT | 12.50 | 70.30 | 71.45 | 72.15 | 0.00 | - | 14 | 19 | 0.00% |
| BABA230721C00015000 | 2023-02-14 2:44PM EDT | 15.00 | 88.50 | 67.35 | 68.05 | 0.00 | - | - | 8 | 0.00% |
| BABA230721C00017500 | 2023-05-30 9:42AM EDT | 17.50 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230721C00020000 | 2023-05-11 12:03PM EDT | 20.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230721C00022500 | 2023-05-23 9:37AM EDT | 22.50 | 61.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA230721C00025000 | 2023-05-19 9:57AM EDT | 25.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230721C00030000 | 2023-02-02 11:54AM EDT | 30.00 | 80.10 | 60.20 | 60.75 | 0.00 | - | 3 | 8 | 313.87% |
| BABA230721C00035000 | 2023-05-10 12:21PM EDT | 35.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230721C00040000 | 2023-06-02 1:39PM EDT | 40.00 | 45.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA230721C00045000 | 2023-06-02 11:36AM EDT | 45.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BABA230721C00050000 | 2023-06-06 3:52PM EDT | 50.00 | 37.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230721C00055000 | 2023-06-06 9:35AM EDT | 55.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230721C00060000 | 2023-06-07 11:28AM EDT | 60.00 | 26.86 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BABA230721C00065000 | 2023-06-08 9:42AM EDT | 65.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230721C00070000 | 2023-06-08 3:59PM EDT | 70.00 | 16.99 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 0.00% |
| BABA230721C00075000 | 2023-06-08 2:15PM EDT | 75.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| BABA230721C00080000 | 2023-06-08 3:47PM EDT | 80.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| BABA230721C00085000 | 2023-06-08 3:59PM EDT | 85.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| BABA230721C00090000 | 2023-06-08 3:59PM EDT | 90.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2,629 | 0 | 3.13% |
| BABA230721C00095000 | 2023-06-08 3:58PM EDT | 95.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 6.25% |
| BABA230721C00100000 | 2023-06-08 3:59PM EDT | 100.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2,443 | 0 | 12.50% |
| BABA230721C00105000 | 2023-06-08 3:55PM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 12.50% |
| BABA230721C00110000 | 2023-06-08 3:55PM EDT | 110.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| BABA230721C00115000 | 2023-06-08 2:52PM EDT | 115.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| BABA230721C00120000 | 2023-06-08 3:31PM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 25.00% |
| BABA230721C00125000 | 2023-06-08 3:16PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BABA230721C00130000 | 2023-06-08 11:39AM EDT | 130.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BABA230721C00135000 | 2023-06-08 3:12PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA230721C00140000 | 2023-06-08 2:09PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BABA230721C00145000 | 2023-06-07 1:43PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA230721C00150000 | 2023-06-08 12:33PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BABA230721C00155000 | 2023-06-05 2:41PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA230721C00160000 | 2023-06-07 10:43AM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| BABA230721C00165000 | 2023-06-05 2:52PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230721C00170000 | 2023-06-07 12:11PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230721C00175000 | 2023-06-07 9:42AM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230721C00180000 | 2023-06-05 10:49AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA230721C00185000 | 2023-06-07 11:14AM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA230721C00190000 | 2023-06-06 9:46AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BABA230721C00195000 | 2023-05-25 1:49PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230721C00200000 | 2023-06-05 9:51AM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
Opções de vendapara21 de julho de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230721P00002500 | 2023-04-21 2:44PM EDT | 2.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 100 | 241 | 414.06% |
| BABA230721P00005000 | 2023-06-07 9:44AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BABA230721P00007500 | 2023-03-29 12:50PM EDT | 7.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 30 | 40 | 312.50% |
| BABA230721P00010000 | 2023-03-29 12:46PM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 45 | 65 | 256.25% |
| BABA230721P00012500 | 2022-11-28 4:05PM EDT | 12.50 | 0.15 | 0.00 | 0.19 | 0.00 | - | 2 | 0 | 244.92% |
| BABA230721P00015000 | 2022-12-16 2:33PM EDT | 15.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 207.03% |
| BABA230721P00017500 | 2023-03-20 2:59PM EDT | 17.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 53 | 168.75% |
| BABA230721P00020000 | 2023-05-26 11:07AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA230721P00022500 | 2022-12-16 2:34PM EDT | 22.50 | 0.20 | 0.01 | 0.14 | 0.00 | - | 2 | 1 | 166.02% |
| BABA230721P00025000 | 2023-04-26 12:12PM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 173 | 132.81% |
| BABA230721P00030000 | 2023-06-01 12:28PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA230721P00035000 | 2023-05-31 9:35AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| BABA230721P00040000 | 2023-05-26 3:21PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BABA230721P00045000 | 2023-06-02 11:21AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA230721P00050000 | 2023-06-07 2:39PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BABA230721P00055000 | 2023-06-08 2:27PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BABA230721P00060000 | 2023-06-08 10:49AM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| BABA230721P00065000 | 2023-06-08 3:23PM EDT | 65.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| BABA230721P00070000 | 2023-06-08 3:51PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| BABA230721P00075000 | 2023-06-08 3:51PM EDT | 75.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 12.50% |
| BABA230721P00080000 | 2023-06-08 3:48PM EDT | 80.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
| BABA230721P00085000 | 2023-06-08 2:44PM EDT | 85.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| BABA230721P00090000 | 2023-06-08 3:52PM EDT | 90.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| BABA230721P00095000 | 2023-06-08 1:36PM EDT | 95.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| BABA230721P00100000 | 2023-06-08 3:55PM EDT | 100.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| BABA230721P00105000 | 2023-06-08 11:02AM EDT | 105.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA230721P00110000 | 2023-06-08 9:48AM EDT | 110.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA230721P00115000 | 2023-06-08 12:28PM EDT | 115.00 | 28.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA230721P00120000 | 2023-06-08 10:54AM EDT | 120.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA230721P00125000 | 2023-06-08 3:32PM EDT | 125.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| BABA230721P00130000 | 2023-06-08 9:58AM EDT | 130.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA230721P00135000 | 2023-04-20 9:40AM EDT | 135.00 | 41.67 | 50.65 | 51.30 | 0.00 | - | 1 | 0 | 107.32% |
| BABA230721P00140000 | 2023-04-24 10:12AM EDT | 140.00 | 52.30 | 58.85 | 59.05 | 0.00 | - | 5 | 0 | 149.54% |
| BABA230721P00145000 | 2023-03-29 11:00AM EDT | 145.00 | 45.40 | 60.10 | 60.55 | 0.00 | - | 1 | 0 | 107.67% |
| BABA230721P00150000 | 2023-06-08 10:18AM EDT | 150.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230721P00155000 | 2023-03-01 1:41PM EDT | 155.00 | 64.94 | 52.75 | 53.45 | 0.00 | - | 10 | 0 | 0.00% |
| BABA230721P00160000 | 2023-04-03 12:53PM EDT | 160.00 | 61.50 | 78.65 | 78.85 | 0.00 | - | 10 | 0 | 169.51% |
| BABA230721P00165000 | 2023-04-14 12:24PM EDT | 165.00 | 70.86 | 79.45 | 79.90 | 0.00 | - | 1 | 0 | 111.23% |
| BABA230721P00170000 | 2023-04-26 2:42PM EDT | 170.00 | 87.05 | 88.80 | 89.20 | 0.00 | - | 1 | 0 | 181.98% |
| BABA230721P00175000 | 2023-06-02 10:29AM EDT | 175.00 | 89.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230721P00180000 | 2023-03-09 1:47PM EDT | 180.00 | 96.10 | 77.00 | 77.55 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230721P00185000 | 2023-03-23 11:00AM EDT | 185.00 | 97.10 | 95.60 | 96.15 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230721P00190000 | 2023-02-02 11:01AM EDT | 190.00 | 81.00 | 100.10 | 100.70 | 0.00 | - | - | 0 | 0.00% |
| BABA230721P00195000 | 2023-05-10 9:58AM EDT | 195.00 | 111.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230721P00200000 | 2023-06-07 3:10PM EDT | 200.00 | 114.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.