BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara17 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231117C00005000 | 2023-04-24 11:19AM EDT | 5.00 | 82.05 | 75.85 | 76.95 | 0.00 | - | 2 | 12 | 0.00% |
| BABA231117C00015000 | 2023-05-15 1:08PM EDT | 15.00 | 73.35 | 69.85 | 71.35 | 0.00 | - | 1 | 26 | 102.73% |
| BABA231117C00020000 | 2023-05-17 12:18PM EDT | 20.00 | 71.15 | 65.55 | 66.40 | 0.00 | - | 1 | 16 | 117.48% |
| BABA231117C00025000 | 2023-05-23 1:08PM EDT | 25.00 | 59.70 | 60.60 | 61.55 | 0.00 | - | 1 | 7 | 104.20% |
| BABA231117C00030000 | 2023-05-11 11:25AM EDT | 30.00 | 57.65 | 55.85 | 56.65 | 0.00 | - | 2 | 4 | 95.07% |
| BABA231117C00035000 | 2023-05-11 11:09AM EDT | 35.00 | 53.05 | 51.20 | 51.75 | 0.00 | - | 1 | 0 | 87.52% |
| BABA231117C00040000 | 2023-05-25 2:01PM EDT | 40.00 | 40.20 | 46.40 | 47.00 | 0.00 | - | 1 | 2 | 80.03% |
| BABA231117C00045000 | 2023-06-01 2:38PM EDT | 45.00 | 40.30 | 41.60 | 42.25 | 0.00 | - | 1 | 12 | 72.71% |
| BABA231117C00050000 | 2023-05-04 10:40AM EDT | 50.00 | 34.60 | 37.20 | 37.55 | 0.00 | - | 15 | 55 | 68.19% |
| BABA231117C00055000 | 2023-06-01 3:31PM EDT | 55.00 | 30.55 | 32.65 | 32.90 | 0.00 | - | 17 | 56 | 62.50% |
| BABA231117C00060000 | 2023-05-26 3:21PM EDT | 60.00 | 24.75 | 28.35 | 28.55 | 0.00 | - | 2 | 10 | 58.67% |
| BABA231117C00065000 | 2023-06-02 10:37AM EDT | 65.00 | 24.20 | 24.25 | 24.55 | +1.75 | +7.80% | 7 | 59 | 55.81% |
| BABA231117C00070000 | 2023-06-01 11:21AM EDT | 70.00 | 18.35 | 20.45 | 20.60 | 0.00 | - | 1 | 299 | 52.80% |
| BABA231117C00075000 | 2023-06-01 12:19PM EDT | 75.00 | 15.30 | 17.00 | 17.15 | 0.00 | - | 1 | 509 | 50.82% |
| BABA231117C00080000 | 2023-06-01 3:29PM EDT | 80.00 | 13.70 | 13.85 | 14.10 | +1.17 | +9.34% | 1 | 2,074 | 49.67% |
| BABA231117C00085000 | 2023-06-01 3:02PM EDT | 85.00 | 11.50 | 11.25 | 11.40 | +1.38 | +13.64% | 1 | 1,224 | 48.25% |
| BABA231117C00090000 | 2023-06-02 10:32AM EDT | 90.00 | 9.03 | 9.00 | 9.20 | +1.13 | +14.30% | 2 | 2,753 | 47.57% |
| BABA231117C00095000 | 2023-06-02 10:35AM EDT | 95.00 | 7.20 | 7.20 | 7.40 | +0.57 | +8.60% | 54 | 625 | 47.22% |
| BABA231117C00100000 | 2023-06-02 10:42AM EDT | 100.00 | 5.77 | 5.75 | 5.85 | +0.77 | +15.40% | 18 | 590 | 46.67% |
| BABA231117C00105000 | 2023-06-02 10:41AM EDT | 105.00 | 4.65 | 4.50 | 4.70 | +0.45 | +10.71% | 5 | 0 | 46.75% |
| BABA231117C00110000 | 2023-06-02 10:35AM EDT | 110.00 | 3.64 | 3.55 | 3.80 | +0.39 | +12.00% | 50 | 677 | 47.03% |
| BABA231117C00115000 | 2023-06-02 10:35AM EDT | 115.00 | 2.92 | 2.88 | 3.05 | +0.21 | +7.75% | 89 | 428 | 47.18% |
| BABA231117C00120000 | 2023-06-02 10:35AM EDT | 120.00 | 2.39 | 2.32 | 2.45 | +0.32 | +15.46% | 54 | 631 | 47.35% |
| BABA231117C00125000 | 2023-06-01 3:36PM EDT | 125.00 | 1.68 | 1.88 | 2.00 | 0.00 | - | 22 | 357 | 47.75% |
| BABA231117C00130000 | 2023-06-02 10:26AM EDT | 130.00 | 1.61 | 1.54 | 1.66 | +0.19 | +13.38% | 67 | 1,305 | 48.34% |
| BABA231117C00135000 | 2023-05-31 10:59AM EDT | 135.00 | 0.77 | 1.27 | 1.38 | 0.00 | - | 3 | 2,345 | 48.87% |
| BABA231117C00140000 | 2023-06-01 2:10PM EDT | 140.00 | 1.00 | 1.06 | 1.15 | 0.00 | - | 6 | 404 | 49.34% |
| BABA231117C00145000 | 2023-05-31 10:10AM EDT | 145.00 | 0.58 | 0.87 | 0.98 | 0.00 | - | 20 | 231 | 50.02% |
| BABA231117C00150000 | 2023-06-02 9:35AM EDT | 150.00 | 0.85 | 0.75 | 0.84 | +0.16 | +23.19% | 223 | 1,761 | 50.12% |
| BABA231117C00155000 | 2023-05-26 12:25PM EDT | 155.00 | 0.53 | 0.63 | 0.73 | 0.00 | - | 105 | 0 | 50.71% |
| BABA231117C00160000 | 2023-06-02 9:35AM EDT | 160.00 | 0.64 | 0.53 | 0.63 | +0.12 | +23.08% | 223 | 759 | 51.22% |
| BABA231117C00165000 | 2023-06-02 9:34AM EDT | 165.00 | 0.49 | 0.44 | 0.58 | +0.10 | +25.64% | 1 | 334 | 51.93% |
| BABA231117C00170000 | 2023-06-02 9:34AM EDT | 170.00 | 0.55 | 0.35 | 0.51 | +0.12 | +27.91% | 100 | 295 | 52.22% |
| BABA231117C00175000 | 2023-05-31 10:41AM EDT | 175.00 | 0.23 | 0.33 | 0.46 | 0.00 | - | 11 | 23 | 53.22% |
| BABA231117C00180000 | 2023-05-30 3:22PM EDT | 180.00 | 0.23 | 0.28 | 0.42 | 0.00 | - | 77 | 88 | 53.81% |
| BABA231117C00185000 | 2023-05-31 9:31AM EDT | 185.00 | 0.22 | 0.24 | 0.38 | 0.00 | - | 65 | 172 | 54.39% |
| BABA231117C00190000 | 2023-05-09 3:36PM EDT | 190.00 | 0.15 | 0.20 | 0.35 | 0.00 | - | 1 | 163 | 54.88% |
Opções de vendapara17 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231117P00005000 | 2023-05-26 10:53AM EDT | 5.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 160.94% |
| BABA231117P00030000 | 2023-05-01 10:59AM EDT | 30.00 | 0.15 | 0.05 | 0.23 | 0.00 | - | - | 1 | 71.97% |
| BABA231117P00035000 | 2023-04-25 2:48PM EDT | 35.00 | 0.20 | 0.15 | 0.31 | 0.00 | - | 1 | 1 | 66.99% |
| BABA231117P00040000 | 2023-04-25 11:35AM EDT | 40.00 | 0.42 | 0.22 | 0.43 | 0.00 | - | 1 | 1 | 61.33% |
| BABA231117P00045000 | 2023-05-31 11:50AM EDT | 45.00 | 0.58 | 0.35 | 0.46 | 0.00 | - | 1 | 118 | 55.08% |
| BABA231117P00050000 | 2023-06-02 9:37AM EDT | 50.00 | 0.65 | 0.59 | 0.70 | -0.13 | -16.67% | 10 | 2,461 | 52.03% |
| BABA231117P00055000 | 2023-06-02 10:06AM EDT | 55.00 | 1.00 | 0.98 | 1.04 | -0.14 | -12.28% | 1 | 487 | 49.81% |
| BABA231117P00060000 | 2023-06-01 3:49PM EDT | 60.00 | 1.74 | 1.50 | 1.57 | 0.00 | - | 27 | 618 | 47.39% |
| BABA231117P00065000 | 2023-06-01 3:50PM EDT | 65.00 | 2.43 | 2.26 | 2.36 | -0.18 | -6.90% | 1 | 983 | 45.53% |
| BABA231117P00070000 | 2023-06-02 10:00AM EDT | 70.00 | 3.43 | 3.30 | 3.45 | -0.47 | -12.05% | 2 | 704 | 43.95% |
| BABA231117P00075000 | 2023-06-01 3:01PM EDT | 75.00 | 5.41 | 4.75 | 4.85 | 0.00 | - | 7 | 2,531 | 42.32% |
| BABA231117P00080000 | 2023-06-02 10:06AM EDT | 80.00 | 6.75 | 6.55 | 6.70 | -0.75 | -10.00% | 10 | 3,293 | 41.14% |
| BABA231117P00085000 | 2023-06-01 3:02PM EDT | 85.00 | 9.87 | 8.90 | 9.05 | 0.00 | - | 67 | 1,291 | 40.41% |
| BABA231117P00090000 | 2023-06-01 3:48PM EDT | 90.00 | 12.90 | 11.60 | 11.80 | 0.00 | - | 70 | 1,865 | 39.62% |
| BABA231117P00095000 | 2023-06-02 9:56AM EDT | 95.00 | 14.90 | 14.80 | 14.95 | -1.25 | -7.74% | 160 | 1,061 | 38.87% |
| BABA231117P00100000 | 2023-05-31 12:37PM EDT | 100.00 | 23.60 | 18.30 | 18.55 | 0.00 | - | 4 | 319 | 38.54% |
| BABA231117P00105000 | 2023-05-31 9:45AM EDT | 105.00 | 27.00 | 22.15 | 22.40 | 0.00 | - | 3 | 190 | 37.90% |
| BABA231117P00110000 | 2023-05-18 9:34AM EDT | 110.00 | 24.83 | 26.30 | 26.50 | 0.00 | - | 13 | 149 | 37.15% |
| BABA231117P00115000 | 2023-05-23 11:01AM EDT | 115.00 | 31.14 | 30.65 | 30.95 | 0.00 | - | 6 | 85 | 37.28% |
| BABA231117P00120000 | 2023-05-25 9:45AM EDT | 120.00 | 39.98 | 35.15 | 35.45 | 0.00 | - | 17 | 74 | 36.59% |
| BABA231117P00125000 | 2023-06-01 2:58PM EDT | 125.00 | 42.15 | 39.75 | 40.15 | 0.00 | - | 25 | 24 | 36.52% |
| BABA231117P00130000 | 2023-06-01 10:00AM EDT | 130.00 | 48.90 | 44.65 | 44.95 | 0.00 | - | 5 | 0 | 36.67% |
| BABA231117P00135000 | 2023-05-26 10:06AM EDT | 135.00 | 55.00 | 49.45 | 50.05 | 0.00 | - | 1 | 0 | 40.60% |
| BABA231117P00140000 | 2023-06-01 9:44AM EDT | 140.00 | 59.75 | 54.35 | 55.00 | 0.00 | - | 3 | 0 | 42.31% |
| BABA231117P00145000 | 2023-05-30 3:18PM EDT | 145.00 | 66.45 | 59.50 | 59.95 | 0.00 | - | 1 | 0 | 43.80% |
| BABA231117P00150000 | 2023-06-02 9:35AM EDT | 150.00 | 64.20 | 64.30 | 64.90 | -3.30 | -4.89% | 2 | 0 | 45.12% |
| BABA231117P00155000 | 2023-03-28 1:15PM EDT | 155.00 | 57.35 | 69.85 | 71.40 | 0.00 | - | 7 | 0 | 56.81% |
| BABA231117P00160000 | 2023-04-21 2:28PM EDT | 160.00 | 71.00 | 75.45 | 76.65 | 0.00 | - | 20 | 0 | 63.23% |
| BABA231117P00165000 | 2023-06-01 1:38PM EDT | 165.00 | 81.30 | 79.55 | 80.15 | 0.00 | - | 1 | 0 | 50.00% |
| BABA231117P00170000 | 2023-04-27 3:55PM EDT | 170.00 | 85.55 | 88.40 | 89.30 | 0.00 | - | - | 0 | 88.16% |
| BABA231117P00175000 | 2023-04-21 3:14PM EDT | 175.00 | 86.15 | 90.25 | 91.45 | 0.00 | - | 1 | 0 | 67.44% |
| BABA231117P00185000 | 2023-05-09 1:00PM EDT | 185.00 | 103.15 | 99.05 | 100.20 | 0.00 | - | 3 | 0 | 50.49% |
| BABA231117P00190000 | 2023-04-05 11:16AM EDT | 190.00 | 91.40 | 105.90 | 108.50 | 0.00 | - | - | 0 | 85.10% |
© 2023 Yahoo. Todos os direitos reservados.