BABA - Alibaba Group Holding Limited
NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara15 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231215C00005000 | 2023-04-24 11:18AM EDT | 5.00 | 82.10 | 75.20 | 77.65 | 0.00 | - | 2 | 43 | 219.73% |
| BABA231215C00010000 | 2023-04-20 2:03PM EDT | 10.00 | 81.20 | 72.45 | 76.25 | 0.00 | - | - | 3 | 277.39% |
| BABA231215C00015000 | 2023-05-24 10:23AM EDT | 15.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231215C00020000 | 2023-05-11 1:11PM EDT | 20.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231215C00025000 | 2023-04-28 3:06PM EDT | 25.00 | 60.95 | 55.95 | 57.30 | 0.00 | - | 1 | 13 | 96.92% |
| BABA231215C00030000 | 2023-05-22 9:33AM EDT | 30.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231215C00035000 | 2023-05-11 2:38PM EDT | 35.00 | 54.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA231215C00040000 | 2023-05-15 9:32AM EDT | 40.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA231215C00045000 | 2023-05-05 3:38PM EDT | 45.00 | 40.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231215C00050000 | 2023-05-23 1:12PM EDT | 50.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231215C00055000 | 2023-05-26 9:34AM EDT | 55.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA231215C00060000 | 2023-05-25 1:53PM EDT | 60.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA231215C00065000 | 2023-05-26 3:29PM EDT | 65.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA231215C00070000 | 2023-05-26 3:13PM EDT | 70.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA231215C00075000 | 2023-05-26 10:07AM EDT | 75.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| BABA231215C00080000 | 2023-05-26 2:34PM EDT | 80.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| BABA231215C00085000 | 2023-05-26 3:39PM EDT | 85.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| BABA231215C00090000 | 2023-05-26 3:46PM EDT | 90.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| BABA231215C00095000 | 2023-05-26 3:52PM EDT | 95.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BABA231215C00100000 | 2023-05-26 3:30PM EDT | 100.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| BABA231215C00105000 | 2023-05-26 3:30PM EDT | 105.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| BABA231215C00110000 | 2023-05-26 3:50PM EDT | 110.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| BABA231215C00115000 | 2023-05-26 10:18AM EDT | 115.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BABA231215C00120000 | 2023-05-26 3:28PM EDT | 120.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BABA231215C00125000 | 2023-05-25 2:13PM EDT | 125.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| BABA231215C00130000 | 2023-05-26 10:55AM EDT | 130.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA231215C00135000 | 2023-05-25 3:08PM EDT | 135.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| BABA231215C00140000 | 2023-05-26 12:51PM EDT | 140.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA231215C00145000 | 2023-05-25 9:35AM EDT | 145.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| BABA231215C00150000 | 2023-05-26 1:08PM EDT | 150.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| BABA231215C00155000 | 2023-05-26 1:32PM EDT | 155.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BABA231215C00160000 | 2023-05-26 3:46PM EDT | 160.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| BABA231215C00165000 | 2023-05-25 11:16AM EDT | 165.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA231215C00170000 | 2023-05-09 3:47PM EDT | 170.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 25.00% |
| BABA231215C00175000 | 2023-05-23 11:56AM EDT | 175.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA231215C00180000 | 2023-05-23 12:01PM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA231215C00185000 | 2023-05-09 3:34PM EDT | 185.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA231215C00190000 | 2023-05-22 10:31AM EDT | 190.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opções de vendapara15 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231215P00005000 | 2023-05-18 12:12PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA231215P00020000 | 2023-05-22 11:39AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA231215P00025000 | 2023-05-16 10:51AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| BABA231215P00030000 | 2023-05-23 3:57PM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BABA231215P00035000 | 2023-05-04 12:00PM EDT | 35.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BABA231215P00040000 | 2023-05-26 12:15PM EDT | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BABA231215P00045000 | 2023-05-25 12:59PM EDT | 45.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| BABA231215P00050000 | 2023-05-26 10:51AM EDT | 50.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA231215P00055000 | 2023-05-26 11:05AM EDT | 55.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA231215P00060000 | 2023-05-26 10:59AM EDT | 60.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BABA231215P00065000 | 2023-05-25 2:08PM EDT | 65.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| BABA231215P00070000 | 2023-05-26 10:00AM EDT | 70.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA231215P00075000 | 2023-05-26 11:01AM EDT | 75.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| BABA231215P00080000 | 2023-05-26 11:29AM EDT | 80.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| BABA231215P00085000 | 2023-05-26 12:11PM EDT | 85.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| BABA231215P00090000 | 2023-05-26 10:32AM EDT | 90.00 | 14.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231215P00095000 | 2023-05-25 11:59AM EDT | 95.00 | 19.31 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 0.00% |
| BABA231215P00100000 | 2023-05-26 10:56AM EDT | 100.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA231215P00105000 | 2023-05-26 9:40AM EDT | 105.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA231215P00110000 | 2023-05-26 10:49AM EDT | 110.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BABA231215P00115000 | 2023-05-18 9:30AM EDT | 115.00 | 27.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231215P00120000 | 2023-05-25 1:41PM EDT | 120.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BABA231215P00125000 | 2023-05-25 10:29AM EDT | 125.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA231215P00130000 | 2023-05-25 10:24AM EDT | 130.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA231215P00135000 | 2023-04-27 1:07PM EDT | 135.00 | 51.00 | 53.60 | 54.40 | 0.00 | - | 35 | 0 | 37.62% |
| BABA231215P00140000 | 2023-05-22 12:45PM EDT | 140.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA231215P00145000 | 2023-05-04 10:20AM EDT | 145.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231215P00150000 | 2023-05-11 10:39AM EDT | 150.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA231215P00155000 | 2023-04-05 10:09AM EDT | 155.00 | 56.45 | 71.20 | 72.40 | 0.00 | - | - | 0 | 0.00% |
| BABA231215P00160000 | 2023-04-14 1:33PM EDT | 160.00 | 65.80 | 74.25 | 75.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA231215P00165000 | 2023-04-27 12:13PM EDT | 165.00 | 80.90 | 82.65 | 85.00 | 0.00 | - | 1 | 0 | 57.89% |
| BABA231215P00170000 | 2023-05-12 10:32AM EDT | 170.00 | 84.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231215P00175000 | 2023-04-13 3:43PM EDT | 175.00 | 78.90 | 89.25 | 90.40 | 0.00 | - | - | 0 | 0.00% |
| BABA231215P00180000 | 2023-05-24 11:18AM EDT | 180.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA231215P00185000 | 2023-04-14 12:01PM EDT | 185.00 | 90.90 | 99.05 | 100.40 | 0.00 | - | - | 0 | 0.00% |
| BABA231215P00190000 | 2023-04-20 12:10PM EDT | 190.00 | 98.60 | 104.25 | 107.85 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.