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 |
---|---|---|---|---|---|---|---|---|---|---|
BABA241220C00005000 | 2023-12-28 1:41PM EDT | 5.00 | 72.64 | 67.50 | 71.65 | 0.00 | - | 1 | 1 | 294.14% |
BABA241220C00010000 | 2024-01-17 12:36PM EDT | 10.00 | 58.80 | 63.20 | 66.50 | 0.00 | - | 2 | 1 | 206.30% |
BABA241220C00015000 | 2024-01-02 1:12PM EDT | 15.00 | 60.33 | 56.55 | 60.50 | 0.00 | - | 4 | 1 | 128.22% |
BABA241220C00020000 | 2023-12-11 10:49AM EDT | 20.00 | 50.90 | 51.10 | 55.75 | 0.00 | - | 2 | 6 | 102.98% |
BABA241220C00025000 | 2024-02-22 4:29PM EDT | 25.00 | 52.00 | 46.10 | 49.85 | 0.00 | - | 4 | 4 | 75.59% |
BABA241220C00030000 | 2024-03-04 11:47AM EDT | 30.00 | 43.31 | 42.95 | 43.75 | 0.00 | - | 6 | 1,017 | 71.56% |
BABA241220C00035000 | 2024-02-21 11:36AM EDT | 35.00 | 42.00 | 36.70 | 40.50 | 0.00 | - | 1 | 226 | 64.36% |
BABA241220C00040000 | 2024-02-27 4:07PM EDT | 40.00 | 40.00 | 33.70 | 34.45 | 0.00 | - | 5 | 135 | 59.91% |
BABA241220C00045000 | 2024-02-22 1:09PM EDT | 45.00 | 32.85 | 27.60 | 31.50 | 0.00 | - | 1 | 22 | 54.74% |
BABA241220C00050000 | 2024-02-28 10:33AM EDT | 50.00 | 29.31 | 24.85 | 25.55 | 0.00 | - | 1 | 255 | 50.42% |
BABA241220C00055000 | 2024-03-27 9:30AM EDT | 55.00 | 19.70 | 19.95 | 21.40 | 0.00 | - | 5 | 259 | 48.71% |
BABA241220C00060000 | 2024-03-28 9:33AM EDT | 60.00 | 16.95 | 16.95 | 17.95 | +0.95 | +5.94% | 1 | 263 | 47.31% |
BABA241220C00065000 | 2024-03-27 2:42PM EDT | 65.00 | 13.35 | 13.30 | 15.50 | 0.00 | - | 1 | 483 | 48.98% |
BABA241220C00070000 | 2024-03-28 1:18PM EDT | 70.00 | 11.12 | 10.95 | 11.30 | +0.40 | +3.73% | 3 | 793 | 41.48% |
BABA241220C00075000 | 2024-03-28 11:24AM EDT | 75.00 | 8.80 | 8.70 | 8.85 | +0.38 | +4.51% | 9 | 5,749 | 40.23% |
BABA241220C00080000 | 2024-03-28 3:19PM EDT | 80.00 | 6.80 | 6.65 | 7.20 | +0.30 | +4.62% | 32 | 3,816 | 40.77% |
BABA241220C00085000 | 2024-03-27 12:49PM EDT | 85.00 | 5.05 | 5.25 | 5.50 | 0.00 | - | 178 | 7,150 | 39.77% |
BABA241220C00090000 | 2024-03-28 12:12PM EDT | 90.00 | 4.20 | 4.15 | 4.40 | +0.25 | +6.33% | 4 | 2,437 | 40.09% |
BABA241220C00095000 | 2024-03-28 3:20PM EDT | 95.00 | 3.26 | 3.10 | 3.35 | +0.11 | +3.49% | 12 | 3,106 | 39.58% |
BABA241220C00100000 | 2024-03-28 1:57PM EDT | 100.00 | 2.61 | 2.56 | 2.63 | +0.13 | +5.24% | 89 | 9,864 | 39.69% |
BABA241220C00105000 | 2024-03-28 12:14PM EDT | 105.00 | 2.08 | 1.91 | 2.14 | +0.12 | +6.12% | 5 | 1,112 | 40.26% |
BABA241220C00110000 | 2024-03-28 3:30PM EDT | 110.00 | 1.61 | 1.57 | 1.77 | 0.00 | - | 2 | 1,796 | 40.94% |
BABA241220C00115000 | 2024-03-28 2:44PM EDT | 115.00 | 1.28 | 1.09 | 1.31 | -0.16 | -11.11% | 1 | 865 | 40.33% |
BABA241220C00120000 | 2024-03-28 10:54AM EDT | 120.00 | 1.05 | 1.00 | 1.09 | +0.03 | +2.94% | 2 | 7,164 | 40.97% |
BABA241220C00125000 | 2024-03-26 2:50PM EDT | 125.00 | 0.79 | 0.79 | 0.88 | 0.00 | - | 3,536 | 5,232 | 41.25% |
BABA241220C00130000 | 2024-03-27 2:26PM EDT | 130.00 | 0.64 | 0.64 | 0.80 | 0.00 | - | 102 | 6,111 | 42.51% |
BABA241220C00135000 | 2024-03-26 12:25PM EDT | 135.00 | 0.52 | 0.51 | 0.67 | 0.00 | - | 2 | 10,391 | 42.94% |
BABA241220C00140000 | 2024-03-28 9:51AM EDT | 140.00 | 0.54 | 0.47 | 0.52 | +0.16 | +42.11% | 1 | 6,346 | 42.75% |
BABA241220C00145000 | 2024-03-28 12:32PM EDT | 145.00 | 0.44 | 0.32 | 0.65 | +0.09 | +25.71% | 2 | 650 | 46.34% |
BABA241220C00150000 | 2024-03-28 1:52PM EDT | 150.00 | 0.40 | 0.27 | 0.43 | +0.05 | +14.29% | 3 | 4,460 | 44.63% |
BABA241220C00155000 | 2024-03-27 10:24AM EDT | 155.00 | 0.31 | 0.10 | 0.44 | 0.00 | - | 2 | 306 | 46.36% |
BABA241220C00160000 | 2024-03-27 1:27PM EDT | 160.00 | 0.75 | 0.11 | 0.28 | +0.53 | +240.91% | 1 | 25,986 | 44.58% |
BABA241220C00165000 | 2024-03-28 12:33PM EDT | 165.00 | 0.24 | 0.14 | 0.27 | +0.04 | +20.00% | 2 | 126 | 45.70% |
BABA241220C00170000 | 2024-03-25 12:25PM EDT | 170.00 | 0.22 | 0.16 | 0.26 | 0.00 | - | 2 | 1,131 | 46.73% |
BABA241220C00175000 | 2024-03-27 10:22AM EDT | 175.00 | 0.21 | 0.10 | 0.23 | 0.00 | - | 2 | 239 | 47.17% |
BABA241220C00180000 | 2024-03-28 11:14AM EDT | 180.00 | 0.05 | 0.06 | 0.16 | -0.07 | -58.33% | 3 | 437 | 46.09% |
BABA241220C00185000 | 2024-03-25 12:22PM EDT | 185.00 | 0.16 | 0.07 | 0.15 | 0.00 | - | 2 | 110 | 46.83% |
BABA241220C00190000 | 2024-03-28 12:06PM EDT | 190.00 | 0.10 | 0.06 | 0.23 | +0.02 | +25.00% | 1 | 18,712 | 50.68% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
BABA241220P00005000 | 2024-03-13 11:30AM EDT | 5.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 40 | 65 | 137.89% |
BABA241220P00010000 | 2024-02-27 10:31AM EDT | 10.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 35 | 261 | 87.50% |
BABA241220P00015000 | 2023-12-08 11:16AM EDT | 15.00 | 0.03 | 0.00 | 2.17 | 0.00 | - | 2 | 16 | 127.54% |
BABA241220P00020000 | 2024-03-14 3:43PM EDT | 20.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 2 | 95 | 62.70% |
BABA241220P00025000 | 2024-03-13 2:40PM EDT | 25.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 216 | 58.40% |
BABA241220P00030000 | 2024-03-28 12:33PM EDT | 30.00 | 0.18 | 0.09 | 0.19 | +0.02 | +12.50% | 2 | 186 | 52.30% |
BABA241220P00035000 | 2024-03-28 12:37PM EDT | 35.00 | 0.33 | 0.23 | 0.34 | +0.05 | +17.86% | 2 | 118 | 48.68% |
BABA241220P00040000 | 2024-03-28 12:37PM EDT | 40.00 | 0.46 | 0.22 | 0.51 | -0.03 | -6.12% | 2 | 277 | 44.29% |
BABA241220P00045000 | 2024-03-28 3:09PM EDT | 45.00 | 0.75 | 0.74 | 0.77 | +0.06 | +8.70% | 3 | 844 | 40.55% |
BABA241220P00050000 | 2024-03-27 11:44AM EDT | 50.00 | 1.32 | 1.14 | 1.25 | 0.00 | - | 2 | 1,112 | 38.14% |
BABA241220P00055000 | 2024-03-28 3:09PM EDT | 55.00 | 1.95 | 1.95 | 2.02 | -0.17 | -8.02% | 25 | 1,504 | 36.35% |
BABA241220P00060000 | 2024-03-28 2:26PM EDT | 60.00 | 3.10 | 3.00 | 3.15 | -0.23 | -6.91% | 26 | 3,757 | 34.90% |
BABA241220P00065000 | 2024-03-28 1:56PM EDT | 65.00 | 4.60 | 4.55 | 4.75 | -0.41 | -8.18% | 22 | 2,631 | 33.84% |
BABA241220P00070000 | 2024-03-28 11:29AM EDT | 70.00 | 6.65 | 6.60 | 6.85 | -0.43 | -6.07% | 1 | 9,712 | 32.98% |
BABA241220P00075000 | 2024-03-28 11:29AM EDT | 75.00 | 9.29 | 8.60 | 9.35 | -0.58 | -5.88% | 3 | 5,371 | 31.83% |
BABA241220P00080000 | 2024-03-27 1:26PM EDT | 80.00 | 12.35 | 11.95 | 12.45 | -0.63 | -4.85% | 1 | 3,947 | 31.23% |
BABA241220P00085000 | 2024-03-27 12:50PM EDT | 85.00 | 16.45 | 15.65 | 15.95 | 0.00 | - | 2 | 2,264 | 30.50% |
BABA241220P00090000 | 2024-03-28 11:59AM EDT | 90.00 | 19.54 | 19.50 | 19.75 | -0.89 | -4.36% | 10 | 3,534 | 29.38% |
BABA241220P00095000 | 2024-03-27 2:32PM EDT | 95.00 | 23.41 | 23.40 | 25.35 | -1.17 | -4.76% | 4 | 1,269 | 36.65% |
BABA241220P00100000 | 2024-03-28 3:21PM EDT | 100.00 | 28.00 | 27.65 | 28.40 | -1.04 | -3.58% | 55 | 2,111 | 27.86% |
BABA241220P00105000 | 2024-03-27 2:21PM EDT | 105.00 | 34.54 | 32.55 | 33.10 | 0.00 | - | 84 | 335 | 27.74% |
BABA241220P00110000 | 2024-03-27 10:22AM EDT | 110.00 | 38.41 | 37.15 | 39.20 | 0.00 | - | 3 | 34 | 39.94% |
BABA241220P00115000 | 2024-03-20 10:11AM EDT | 115.00 | 41.65 | 41.60 | 43.30 | 0.00 | - | 1 | 0 | 35.01% |
BABA241220P00120000 | 2024-03-28 11:07AM EDT | 120.00 | 47.00 | 47.10 | 48.50 | -1.65 | -3.39% | 1 | 0 | 39.43% |
BABA241220P00125000 | 2024-01-24 10:36AM EDT | 125.00 | 50.08 | 47.55 | 50.55 | 0.00 | - | 2 | 0 | 0.00% |
BABA241220P00130000 | 2023-12-20 3:28PM EDT | 130.00 | 56.75 | 58.00 | 63.00 | 0.00 | - | 190 | 0 | 58.91% |
BABA241220P00135000 | 2024-01-22 10:58AM EDT | 135.00 | 67.20 | 57.90 | 60.40 | 0.00 | - | 2 | 0 | 0.00% |
BABA241220P00140000 | 2024-02-12 10:59AM EDT | 140.00 | 66.00 | 60.90 | 64.70 | 0.00 | - | 1 | 0 | 0.00% |
BABA241220P00145000 | 2024-02-12 11:38AM EDT | 145.00 | 70.95 | 66.15 | 69.70 | 0.00 | - | 1 | 0 | 0.00% |
BABA241220P00150000 | 2024-02-26 4:17PM EDT | 150.00 | 73.51 | 76.50 | 80.65 | 0.00 | - | 1 | 0 | 52.26% |
BABA241220P00155000 | 2024-01-23 10:33AM EDT | 155.00 | 80.00 | 77.85 | 80.30 | 0.00 | - | 1 | 0 | 0.00% |
BABA241220P00160000 | 2023-11-17 11:08AM EDT | 160.00 | 83.05 | 84.70 | 88.25 | 0.00 | - | 3 | 3 | 51.56% |
BABA241220P00165000 | 2023-12-29 1:47PM EDT | 165.00 | 87.80 | 90.40 | 93.10 | 0.00 | - | 15 | 0 | 50.78% |
BABA241220P00170000 | 2023-12-26 12:45PM EDT | 170.00 | 94.17 | 94.15 | 97.80 | 0.00 | - | 2 | 0 | 45.85% |
BABA241220P00175000 | 2023-08-31 10:32AM EDT | 175.00 | 81.90 | 86.60 | 89.85 | 0.00 | - | 2 | 0 | 0.00% |
BABA241220P00180000 | 2024-03-27 10:52AM EDT | 180.00 | 108.58 | 106.05 | 108.95 | 0.00 | - | 1 | 0 | 65.55% |
BABA241220P00185000 | 2024-02-09 1:34PM EDT | 185.00 | 113.90 | 109.75 | 113.45 | 0.00 | - | 2 | 0 | 61.33% |
BABA241220P00190000 | 2024-03-06 11:56AM EDT | 190.00 | 115.10 | 116.00 | 119.10 | 0.00 | - | 1 | 0 | 69.78% |