BABA - Alibaba Group Holding Limited
NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara20 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231020C00005000 | 2023-04-24 11:31AM EDT | 5.00 | 81.90 | 75.90 | 76.85 | 0.00 | - | 2 | 3 | 453.71% |
| BABA231020C00015000 | 2023-05-15 10:59AM EDT | 15.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231020C00017500 | 2023-03-27 9:31AM EDT | 17.50 | 69.70 | 65.60 | 66.30 | 0.00 | - | 1 | 11 | 260.79% |
| BABA231020C00020000 | 2023-05-30 9:51AM EDT | 20.00 | 61.70 | 59.00 | 59.35 | +1.15 | +1.90% | 6 | 10 | 126.56% |
| BABA231020C00022500 | 2023-05-12 10:24AM EDT | 22.50 | 63.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231020C00025000 | 2023-03-22 12:36PM EDT | 25.00 | 60.40 | 64.35 | 65.35 | 0.00 | - | 1 | 21 | 303.96% |
| BABA231020C00030000 | 2023-02-23 4:09PM EDT | 30.00 | 64.95 | 57.75 | 58.30 | 0.00 | - | - | 17 | 233.11% |
| BABA231020C00035000 | 2023-04-26 12:19PM EDT | 35.00 | 49.55 | 46.65 | 47.25 | 0.00 | - | - | 1 | 128.27% |
| BABA231020C00045000 | 2023-05-22 10:10AM EDT | 45.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231020C00050000 | 2023-03-30 3:26PM EDT | 50.00 | 55.60 | 36.50 | 36.95 | 0.00 | - | 10 | 15 | 123.66% |
| BABA231020C00055000 | 2023-05-26 9:53AM EDT | 55.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231020C00060000 | 2023-05-25 11:31AM EDT | 60.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231020C00065000 | 2023-05-25 3:57PM EDT | 65.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231020C00070000 | 2023-05-30 10:50AM EDT | 70.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA231020C00075000 | 2023-05-30 3:19PM EDT | 75.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BABA231020C00080000 | 2023-05-30 3:54PM EDT | 80.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.78% |
| BABA231020C00085000 | 2023-05-30 2:07PM EDT | 85.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| BABA231020C00090000 | 2023-05-30 3:04PM EDT | 90.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| BABA231020C00095000 | 2023-05-30 3:44PM EDT | 95.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 6.25% |
| BABA231020C00100000 | 2023-05-30 3:42PM EDT | 100.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| BABA231020C00105000 | 2023-05-30 2:32PM EDT | 105.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| BABA231020C00110000 | 2023-05-30 1:44PM EDT | 110.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BABA231020C00115000 | 2023-05-30 1:17PM EDT | 115.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 12.50% |
| BABA231020C00120000 | 2023-05-30 3:37PM EDT | 120.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| BABA231020C00125000 | 2023-05-30 3:57PM EDT | 125.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| BABA231020C00130000 | 2023-05-30 11:12AM EDT | 130.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BABA231020C00135000 | 2023-05-25 11:45AM EDT | 135.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA231020C00140000 | 2023-05-30 12:59PM EDT | 140.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BABA231020C00145000 | 2023-05-26 2:21PM EDT | 145.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BABA231020C00150000 | 2023-05-30 3:29PM EDT | 150.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA231020C00155000 | 2023-05-25 3:39PM EDT | 155.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA231020C00160000 | 2023-05-11 11:00AM EDT | 160.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BABA231020C00165000 | 2023-05-22 9:34AM EDT | 165.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA231020C00170000 | 2023-05-22 10:39AM EDT | 170.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA231020C00175000 | 2023-04-21 9:54AM EDT | 175.00 | 0.41 | 0.13 | 0.38 | 0.00 | - | 2 | 418 | 59.86% |
| BABA231020C00180000 | 2023-05-19 2:12PM EDT | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BABA231020C00185000 | 2023-05-30 1:03PM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA231020C00190000 | 2023-05-25 9:47AM EDT | 190.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA231020C00195000 | 2023-05-19 12:09PM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA231020C00200000 | 2023-05-25 9:33AM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opções de vendapara20 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231020P00005000 | 2023-05-03 9:32AM EDT | 5.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA231020P00030000 | 2023-05-08 9:59AM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| BABA231020P00035000 | 2023-05-01 1:51PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA231020P00040000 | 2023-05-02 3:28PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BABA231020P00045000 | 2023-05-24 10:52AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA231020P00050000 | 2023-05-30 10:11AM EDT | 50.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA231020P00055000 | 2023-05-30 11:14AM EDT | 55.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA231020P00060000 | 2023-05-30 1:06PM EDT | 60.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| BABA231020P00065000 | 2023-05-30 3:04PM EDT | 65.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BABA231020P00070000 | 2023-05-30 3:36PM EDT | 70.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| BABA231020P00075000 | 2023-05-30 2:21PM EDT | 75.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 1.56% |
| BABA231020P00080000 | 2023-05-30 3:56PM EDT | 80.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BABA231020P00085000 | 2023-05-30 3:49PM EDT | 85.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BABA231020P00090000 | 2023-05-30 3:41PM EDT | 90.00 | 14.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA231020P00095000 | 2023-05-25 3:53PM EDT | 95.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA231020P00100000 | 2023-05-30 12:51PM EDT | 100.00 | 22.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA231020P00105000 | 2023-05-30 12:49PM EDT | 105.00 | 27.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA231020P00110000 | 2023-05-26 9:39AM EDT | 110.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA231020P00115000 | 2023-05-25 9:33AM EDT | 115.00 | 35.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA231020P00120000 | 2023-05-30 9:51AM EDT | 120.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA231020P00125000 | 2023-05-25 1:46PM EDT | 125.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA231020P00130000 | 2023-05-24 12:35PM EDT | 130.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA231020P00135000 | 2023-04-27 9:56AM EDT | 135.00 | 52.15 | 53.70 | 54.35 | 0.00 | - | 2 | 0 | 0.00% |
| BABA231020P00140000 | 2023-03-28 3:42PM EDT | 140.00 | 43.40 | 55.15 | 55.90 | 0.00 | - | 1 | 1 | 0.00% |
| BABA231020P00145000 | 2023-05-05 1:38PM EDT | 145.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA231020P00150000 | 2023-05-25 9:43AM EDT | 150.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA231020P00155000 | 2023-05-30 1:54PM EDT | 155.00 | 76.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA231020P00160000 | 2023-03-16 10:43AM EDT | 160.00 | 78.85 | 65.05 | 65.90 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231020P00165000 | 2023-05-30 2:40PM EDT | 165.00 | 86.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231020P00170000 | 2023-04-25 10:16AM EDT | 170.00 | 86.10 | 89.60 | 90.15 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231020P00175000 | 2023-04-19 3:57PM EDT | 175.00 | 81.45 | 90.30 | 91.30 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231020P00180000 | 2023-02-16 11:18AM EDT | 180.00 | 76.50 | 97.85 | 99.75 | 0.00 | - | - | 0 | 0.00% |
| BABA231020P00185000 | 2023-04-19 11:01AM EDT | 185.00 | 91.79 | 100.40 | 101.35 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231020P00190000 | 2023-02-16 10:33AM EDT | 190.00 | 87.00 | 107.85 | 110.35 | 0.00 | - | - | 0 | 0.00% |
| BABA231020P00195000 | 2023-03-22 12:56PM EDT | 195.00 | 110.62 | 105.00 | 107.05 | 0.00 | - | - | 0 | 0.00% |
| BABA231020P00200000 | 2023-04-20 2:00PM EDT | 200.00 | 109.05 | 115.25 | 116.35 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.