BABA - Alibaba Group Holding Limited
NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara15 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230915C00005000 | 2023-04-20 10:42AM EDT | 5.00 | 87.85 | 78.75 | 79.70 | 0.00 | - | 2 | 17 | 0.00% |
| BABA230915C00007500 | 2023-03-22 11:55AM EDT | 7.50 | 77.55 | 81.25 | 82.45 | 0.00 | - | 2 | 10 | 512.60% |
| BABA230915C00010000 | 2023-04-04 9:47AM EDT | 10.00 | 87.65 | 72.30 | 73.15 | 0.00 | - | 9 | 46 | 0.00% |
| BABA230915C00012500 | 2023-05-10 12:45PM EDT | 12.50 | 70.88 | 72.95 | 73.55 | 0.00 | - | 3 | 18 | 187.11% |
| BABA230915C00015000 | 2023-02-23 2:57PM EDT | 15.00 | 78.90 | 72.10 | 72.80 | 0.00 | - | 1 | 7 | 262.79% |
| BABA230915C00017500 | 2023-05-03 2:53PM EDT | 17.50 | 64.50 | 66.70 | 67.30 | 0.00 | - | 1 | 10 | 0.00% |
| BABA230915C00020000 | 2023-02-23 2:35PM EDT | 20.00 | 73.50 | 67.30 | 67.80 | 0.00 | - | 1 | 12 | 221.83% |
| BABA230915C00022500 | 2023-04-10 12:03PM EDT | 22.50 | 79.55 | 60.65 | 61.30 | 0.00 | - | 1 | 9 | 0.00% |
| BABA230915C00025000 | 2023-05-15 10:23AM EDT | 25.00 | 62.45 | 60.70 | 61.15 | 0.00 | - | 5 | 28 | 132.13% |
| BABA230915C00030000 | 2023-02-09 12:01PM EDT | 30.00 | 80.05 | 53.55 | 54.40 | 0.00 | - | 1 | 3 | 0.00% |
| BABA230915C00035000 | 2023-05-19 9:34AM EDT | 35.00 | 50.34 | 50.90 | 51.40 | 0.00 | - | 2 | 13 | 106.93% |
| BABA230915C00040000 | 2023-06-01 12:47PM EDT | 40.00 | 44.00 | 46.00 | 46.50 | 0.00 | - | 2 | 24 | 95.51% |
| BABA230915C00045000 | 2023-06-09 3:33PM EDT | 45.00 | 41.35 | 41.15 | 41.60 | -0.08 | -0.19% | 4 | 58 | 85.60% |
| BABA230915C00050000 | 2023-06-06 3:13PM EDT | 50.00 | 38.15 | 36.30 | 36.85 | 0.00 | - | 1 | 56 | 77.59% |
| BABA230915C00055000 | 2023-06-07 12:24PM EDT | 55.00 | 31.75 | 31.50 | 31.95 | 0.00 | - | 1 | 103 | 68.65% |
| BABA230915C00060000 | 2023-06-09 11:22AM EDT | 60.00 | 27.65 | 26.85 | 27.25 | -0.35 | -1.25% | 50 | 120 | 62.21% |
| BABA230915C00065000 | 2023-06-07 1:46PM EDT | 65.00 | 22.37 | 22.30 | 22.80 | -0.22 | -0.97% | 10 | 140 | 56.91% |
| BABA230915C00070000 | 2023-06-08 11:52AM EDT | 70.00 | 19.25 | 18.05 | 18.35 | 0.00 | - | 8 | 1,292 | 51.78% |
| BABA230915C00075000 | 2023-06-09 10:41AM EDT | 75.00 | 14.44 | 14.20 | 14.65 | -0.81 | -5.31% | 8 | 1,387 | 50.94% |
| BABA230915C00080000 | 2023-06-09 3:59PM EDT | 80.00 | 11.10 | 11.00 | 11.15 | -0.40 | -3.48% | 80 | 2,443 | 47.75% |
| BABA230915C00085000 | 2023-06-09 3:59PM EDT | 85.00 | 8.35 | 8.25 | 8.50 | -0.45 | -5.11% | 185 | 6,258 | 47.16% |
| BABA230915C00090000 | 2023-06-09 3:55PM EDT | 90.00 | 6.25 | 6.10 | 6.40 | -0.30 | -4.58% | 184 | 11,312 | 47.00% |
| BABA230915C00095000 | 2023-06-09 3:53PM EDT | 95.00 | 4.60 | 4.45 | 4.55 | -0.35 | -7.07% | 99 | 6,026 | 45.75% |
| BABA230915C00100000 | 2023-06-09 3:59PM EDT | 100.00 | 3.31 | 3.20 | 3.40 | -0.34 | -9.32% | 850 | 26,697 | 46.42% |
| BABA230915C00105000 | 2023-06-09 3:57PM EDT | 105.00 | 2.48 | 2.43 | 2.51 | -0.20 | -7.46% | 24 | 3,875 | 46.90% |
| BABA230915C00110000 | 2023-06-09 3:59PM EDT | 110.00 | 1.86 | 1.81 | 1.89 | -0.20 | -9.71% | 224 | 36,093 | 47.73% |
| BABA230915C00115000 | 2023-06-09 3:51PM EDT | 115.00 | 1.40 | 1.39 | 1.45 | -0.16 | -10.26% | 38 | 10,902 | 48.74% |
| BABA230915C00120000 | 2023-06-09 3:57PM EDT | 120.00 | 1.10 | 1.08 | 1.14 | -0.10 | -8.33% | 260 | 11,533 | 49.95% |
| BABA230915C00125000 | 2023-06-09 11:40AM EDT | 125.00 | 0.94 | 0.85 | 0.91 | 0.00 | - | 279 | 5,408 | 50.76% |
| BABA230915C00130000 | 2023-06-09 3:59PM EDT | 130.00 | 0.70 | 0.69 | 0.73 | -0.04 | -5.41% | 428 | 11,326 | 51.98% |
| BABA230915C00135000 | 2023-06-09 2:49PM EDT | 135.00 | 0.60 | 0.56 | 0.62 | -0.03 | -4.76% | 52 | 6,855 | 53.35% |
| BABA230915C00140000 | 2023-06-09 12:07PM EDT | 140.00 | 0.51 | 0.47 | 0.52 | +0.01 | +2.00% | 31 | 4,743 | 54.66% |
| BABA230915C00145000 | 2023-06-09 12:31PM EDT | 145.00 | 0.43 | 0.38 | 0.46 | -0.02 | -4.44% | 42 | 3,250 | 55.96% |
| BABA230915C00150000 | 2023-06-09 11:26AM EDT | 150.00 | 0.38 | 0.32 | 0.40 | -0.02 | -5.00% | 44 | 13,140 | 57.18% |
| BABA230915C00155000 | 2023-06-09 3:52PM EDT | 155.00 | 0.30 | 0.30 | 0.37 | 0.00 | - | 36 | 1,792 | 59.08% |
| BABA230915C00160000 | 2023-06-08 2:55PM EDT | 160.00 | 0.28 | 0.25 | 0.30 | +0.01 | +3.70% | 38 | 3,342 | 59.72% |
| BABA230915C00165000 | 2023-06-09 3:25PM EDT | 165.00 | 0.25 | 0.23 | 0.27 | +0.02 | +8.70% | 71 | 756 | 61.13% |
| BABA230915C00170000 | 2023-06-09 10:15AM EDT | 170.00 | 0.20 | 0.17 | 0.25 | 0.00 | - | 1 | 16,440 | 61.82% |
| BABA230915C00175000 | 2023-06-02 3:35PM EDT | 175.00 | 0.14 | 0.15 | 0.23 | -0.06 | -30.00% | 45 | 4,965 | 63.04% |
| BABA230915C00180000 | 2023-06-06 11:14AM EDT | 180.00 | 0.12 | 0.13 | 0.21 | 0.00 | - | 2 | 911 | 64.06% |
| BABA230915C00185000 | 2023-05-26 10:19AM EDT | 185.00 | 0.12 | 0.11 | 0.18 | 0.00 | - | 27 | 1,269 | 64.65% |
| BABA230915C00190000 | 2023-05-30 2:42PM EDT | 190.00 | 0.10 | 0.09 | 0.19 | 0.00 | - | 43 | 713 | 66.21% |
| BABA230915C00195000 | 2023-05-30 12:46PM EDT | 195.00 | 0.08 | 0.09 | 0.16 | 0.00 | - | 74 | 1,555 | 66.99% |
| BABA230915C00200000 | 2023-06-06 10:35AM EDT | 200.00 | 0.18 | 0.07 | 0.15 | 0.00 | - | 1 | 2,614 | 67.68% |
Opções de vendapara15 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230915P00005000 | 2023-03-28 10:47AM EDT | 5.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 70 | 219.53% |
| BABA230915P00007500 | 2023-03-29 2:35PM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 65 | 226 | 176.56% |
| BABA230915P00010000 | 2023-03-29 1:28PM EDT | 10.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 40 | 466 | 182.03% |
| BABA230915P00012500 | 2023-01-23 12:01PM EDT | 12.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 163.67% |
| BABA230915P00015000 | 2023-01-13 11:15AM EDT | 15.00 | 0.02 | 0.02 | 0.15 | 0.00 | - | 1 | 11 | 144.92% |
| BABA230915P00017500 | 2023-06-02 9:52AM EDT | 17.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 13 | 71 | 121.09% |
| BABA230915P00020000 | 2023-02-03 2:44PM EDT | 20.00 | 0.04 | 0.03 | 0.16 | 0.00 | - | 1 | 41 | 123.05% |
| BABA230915P00022500 | 2023-06-09 10:35AM EDT | 22.50 | 0.02 | 0.01 | 0.07 | -0.02 | -50.00% | 10 | 14 | 102.34% |
| BABA230915P00025000 | 2023-05-18 1:38PM EDT | 25.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 480 | 1,024 | 95.31% |
| BABA230915P00030000 | 2023-05-18 1:37PM EDT | 30.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 3 | 486 | 84.77% |
| BABA230915P00035000 | 2023-06-02 9:45AM EDT | 35.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 1 | 93 | 72.27% |
| BABA230915P00040000 | 2023-06-09 9:32AM EDT | 40.00 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 1 | 658 | 66.21% |
| BABA230915P00045000 | 2023-06-05 11:19AM EDT | 45.00 | 0.20 | 0.07 | 0.22 | 0.00 | - | 4 | 3,556 | 60.94% |
| BABA230915P00050000 | 2023-06-09 11:22AM EDT | 50.00 | 0.20 | 0.18 | 0.28 | -0.08 | -28.57% | 2 | 1,490 | 55.96% |
| BABA230915P00055000 | 2023-06-09 11:02AM EDT | 55.00 | 0.42 | 0.33 | 0.44 | -0.06 | -12.50% | 8 | 1,011 | 52.15% |
| BABA230915P00060000 | 2023-06-09 1:22PM EDT | 60.00 | 0.60 | 0.59 | 0.66 | -0.05 | -7.69% | 2 | 3,833 | 49.07% |
| BABA230915P00065000 | 2023-06-09 12:44PM EDT | 65.00 | 1.03 | 0.99 | 1.06 | 0.00 | - | 409 | 5,556 | 45.75% |
| BABA230915P00070000 | 2023-06-09 3:26PM EDT | 70.00 | 1.71 | 1.65 | 1.76 | -0.02 | -1.16% | 351 | 8,635 | 43.48% |
| BABA230915P00075000 | 2023-06-09 2:49PM EDT | 75.00 | 2.81 | 2.77 | 2.88 | +0.05 | +1.81% | 27 | 16,674 | 41.92% |
| BABA230915P00080000 | 2023-06-09 3:39PM EDT | 80.00 | 4.45 | 4.30 | 4.50 | +0.10 | +2.30% | 46 | 20,555 | 40.66% |
| BABA230915P00085000 | 2023-06-09 3:48PM EDT | 85.00 | 6.60 | 6.55 | 6.85 | +0.30 | +4.76% | 320 | 10,529 | 40.56% |
| BABA230915P00090000 | 2023-06-09 2:51PM EDT | 90.00 | 9.48 | 9.35 | 9.60 | +0.43 | +4.75% | 29 | 13,553 | 39.56% |
| BABA230915P00095000 | 2023-06-09 1:27PM EDT | 95.00 | 12.50 | 12.75 | 13.15 | +0.23 | +1.87% | 36 | 4,084 | 40.30% |
| BABA230915P00100000 | 2023-06-09 2:48PM EDT | 100.00 | 16.58 | 16.45 | 17.00 | +0.78 | +4.94% | 22 | 4,228 | 40.36% |
| BABA230915P00105000 | 2023-06-06 3:39PM EDT | 105.00 | 19.92 | 20.70 | 21.15 | 0.00 | - | 1 | 4,171 | 40.16% |
| BABA230915P00110000 | 2023-06-08 1:37PM EDT | 110.00 | 24.45 | 25.15 | 25.60 | 0.00 | - | 5 | 4,660 | 40.36% |
| BABA230915P00115000 | 2023-06-08 1:37PM EDT | 115.00 | 29.07 | 29.75 | 30.20 | 0.00 | - | 8 | 3,337 | 40.21% |
| BABA230915P00120000 | 2023-06-01 2:48PM EDT | 120.00 | 36.80 | 34.55 | 35.00 | 0.00 | - | 19 | 1,050 | 41.21% |
| BABA230915P00125000 | 2023-06-05 10:19AM EDT | 125.00 | 41.50 | 39.40 | 39.85 | 0.00 | - | 4 | 647 | 41.94% |
| BABA230915P00130000 | 2023-06-09 3:55PM EDT | 130.00 | 44.45 | 44.30 | 44.75 | -0.95 | -2.09% | 3 | 1,012 | 42.73% |
| BABA230915P00135000 | 2023-06-02 2:25PM EDT | 135.00 | 50.20 | 49.25 | 49.75 | 0.00 | - | 10 | 0 | 45.75% |
| BABA230915P00140000 | 2023-05-30 11:47AM EDT | 140.00 | 61.45 | 54.25 | 54.75 | 0.00 | - | 8 | 3 | 48.63% |
| BABA230915P00145000 | 2023-05-12 9:41AM EDT | 145.00 | 59.30 | 59.25 | 59.85 | 0.00 | - | 1 | 0 | 54.30% |
| BABA230915P00150000 | 2023-06-09 3:24PM EDT | 150.00 | 64.30 | 64.25 | 64.70 | +0.60 | +0.94% | 560 | 250 | 52.25% |
| BABA230915P00155000 | 2023-04-10 12:00PM EDT | 155.00 | 53.95 | 71.65 | 72.30 | 0.00 | - | 6 | 0 | 90.00% |
| BABA230915P00160000 | 2023-04-12 2:52PM EDT | 160.00 | 66.15 | 74.35 | 75.10 | 0.00 | - | 106 | 0 | 58.11% |
| BABA230915P00165000 | 2023-05-31 12:57PM EDT | 165.00 | 86.50 | 79.15 | 79.75 | 0.00 | - | 2 | 0 | 61.33% |
| BABA230915P00170000 | 2023-04-18 9:57AM EDT | 170.00 | 72.00 | 83.80 | 84.55 | 0.00 | - | 1 | 0 | 52.15% |
| BABA230915P00175000 | 2023-04-10 9:54AM EDT | 175.00 | 72.81 | 91.55 | 92.45 | 0.00 | - | 1 | 0 | 102.04% |
| BABA230915P00180000 | 2023-03-22 3:49PM EDT | 180.00 | 95.76 | 90.40 | 91.30 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230915P00185000 | 2023-04-18 9:57AM EDT | 185.00 | 87.00 | 98.75 | 99.60 | 0.00 | - | 1 | 0 | 62.11% |
| BABA230915P00190000 | 2023-02-15 11:39AM EDT | 190.00 | 87.50 | 108.00 | 109.70 | 0.00 | - | 1 | 0 | 127.16% |
| BABA230915P00195000 | 2023-05-12 9:41AM EDT | 195.00 | 109.30 | 109.10 | 109.85 | 0.00 | - | 1 | 0 | 77.25% |
| BABA230915P00200000 | 2023-06-02 2:09PM EDT | 200.00 | 115.05 | 114.10 | 114.85 | 0.00 | - | 4 | 0 | 79.10% |
© 2023 Yahoo. Todos os direitos reservados.