BABA - Alibaba Group Holding Limited
NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara18 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230818C00040000 | 2023-05-26 11:00AM EDT | 40.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 4 | - | 0.00% |
| BABA230818C00045000 | 2023-05-25 3:46PM EDT | 45.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA230818C00050000 | 2023-05-26 12:49PM EDT | 50.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230818C00055000 | 2023-05-23 2:33PM EDT | 55.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BABA230818C00060000 | 2023-05-26 10:55AM EDT | 60.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA230818C00065000 | 2023-05-26 10:36AM EDT | 65.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230818C00070000 | 2023-05-26 3:12PM EDT | 70.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| BABA230818C00075000 | 2023-05-26 3:59PM EDT | 75.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BABA230818C00080000 | 2023-05-26 3:49PM EDT | 80.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| BABA230818C00085000 | 2023-05-26 3:59PM EDT | 85.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 11,793 | 0 | 3.13% |
| BABA230818C00090000 | 2023-05-26 3:54PM EDT | 90.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 6.25% |
| BABA230818C00095000 | 2023-05-26 3:16PM EDT | 95.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| BABA230818C00100000 | 2023-05-26 3:55PM EDT | 100.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 12.50% |
| BABA230818C00105000 | 2023-05-26 3:50PM EDT | 105.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| BABA230818C00110000 | 2023-05-26 3:54PM EDT | 110.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| BABA230818C00115000 | 2023-05-26 1:26PM EDT | 115.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| BABA230818C00120000 | 2023-05-26 3:23PM EDT | 120.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| BABA230818C00125000 | 2023-05-26 3:05PM EDT | 125.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 971 | 0 | 25.00% |
| BABA230818C00130000 | 2023-05-26 3:22PM EDT | 130.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| BABA230818C00135000 | 2023-05-26 3:38PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BABA230818C00140000 | 2023-05-26 3:30PM EDT | 140.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| BABA230818C00145000 | 2023-05-26 1:24PM EDT | 145.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| BABA230818C00150000 | 2023-05-26 1:21PM EDT | 150.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| BABA230818C00155000 | 2023-05-26 2:43PM EDT | 155.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| BABA230818C00160000 | 2023-05-24 9:58AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA230818C00165000 | 2023-05-23 3:58PM EDT | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BABA230818C00170000 | 2023-05-25 9:33AM EDT | 170.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BABA230818C00175000 | 2023-04-28 9:30AM EDT | 175.00 | 0.17 | 0.11 | 0.13 | 0.00 | - | 2 | 11 | 69.53% |
| BABA230818C00180000 | 2023-05-24 9:58AM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA230818C00185000 | 2023-05-25 2:26PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BABA230818C00190000 | 2023-05-26 2:43PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
Opções de vendapara18 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230818P00045000 | 2023-05-26 12:43PM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BABA230818P00050000 | 2023-05-25 11:31AM EDT | 50.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BABA230818P00055000 | 2023-05-26 10:14AM EDT | 55.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BABA230818P00060000 | 2023-05-26 10:46AM EDT | 60.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BABA230818P00065000 | 2023-05-26 2:22PM EDT | 65.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| BABA230818P00070000 | 2023-05-26 3:52PM EDT | 70.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| BABA230818P00075000 | 2023-05-26 3:40PM EDT | 75.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 3.13% |
| BABA230818P00080000 | 2023-05-26 3:32PM EDT | 80.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.78% |
| BABA230818P00085000 | 2023-05-26 2:18PM EDT | 85.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BABA230818P00090000 | 2023-05-26 3:40PM EDT | 90.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BABA230818P00095000 | 2023-05-26 1:38PM EDT | 95.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BABA230818P00100000 | 2023-05-26 3:45PM EDT | 100.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| BABA230818P00105000 | 2023-05-26 10:08AM EDT | 105.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA230818P00110000 | 2023-05-26 2:42PM EDT | 110.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| BABA230818P00115000 | 2023-05-26 12:20PM EDT | 115.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BABA230818P00120000 | 2023-05-26 1:53PM EDT | 120.00 | 38.66 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| BABA230818P00125000 | 2023-05-26 11:09AM EDT | 125.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA230818P00130000 | 2023-05-25 2:27PM EDT | 130.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230818P00135000 | 2023-05-19 3:58PM EDT | 135.00 | 50.77 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| BABA230818P00140000 | 2023-05-26 9:43AM EDT | 140.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA230818P00145000 | 2023-05-11 9:54AM EDT | 145.00 | 58.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230818P00150000 | 2023-05-08 10:27AM EDT | 150.00 | 67.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA230818P00155000 | 2023-05-08 9:35AM EDT | 155.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230818P00160000 | 2023-04-26 10:48AM EDT | 160.00 | 76.63 | 79.35 | 79.55 | 0.00 | - | 2 | 0 | 75.44% |
| BABA230818P00165000 | 2023-05-08 1:10PM EDT | 165.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230818P00170000 | 2023-05-12 10:31AM EDT | 170.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA230818P00175000 | 2023-04-11 3:28PM EDT | 175.00 | 74.60 | 86.75 | 87.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.