BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara9 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230609C00030000 | 2023-05-09 10:45AM EDT | 30.00 | 51.90 | 56.15 | 56.45 | 0.00 | - | - | 1 | 678.13% |
| BABA230609C00040000 | 2023-05-30 1:38PM EDT | 40.00 | 38.42 | 45.90 | 46.35 | 0.00 | - | 1 | 1 | 527.34% |
| BABA230609C00045000 | 2023-05-18 9:35AM EDT | 45.00 | 42.00 | 40.90 | 41.35 | 0.00 | - | 8 | 16 | 453.91% |
| BABA230609C00050000 | 2023-06-06 3:52PM EDT | 50.00 | 36.72 | 35.75 | 36.40 | 0.00 | - | 1 | 0 | 402.73% |
| BABA230609C00055000 | 2023-05-31 12:52PM EDT | 55.00 | 23.65 | 30.90 | 31.35 | 0.00 | - | - | 1 | 328.13% |
| BABA230609C00060000 | 2023-05-26 12:05PM EDT | 60.00 | 21.15 | 25.90 | 26.35 | 0.00 | - | 9 | 9 | 272.66% |
| BABA230609C00062000 | 2023-06-02 10:20AM EDT | 62.00 | 23.35 | 23.95 | 24.30 | 0.00 | - | 2 | 2 | 239.45% |
| BABA230609C00065000 | 2023-06-02 10:38AM EDT | 65.00 | 20.33 | 21.00 | 21.30 | 0.00 | - | 15 | 10 | 143.75% |
| BABA230609C00067000 | 2023-06-02 11:31AM EDT | 67.00 | 18.15 | 18.95 | 19.25 | 0.00 | - | 16 | 16 | 178.52% |
| BABA230609C00069000 | 2023-06-06 2:03PM EDT | 69.00 | 17.65 | 16.95 | 17.25 | 0.00 | - | 1 | 12 | 160.55% |
| BABA230609C00070000 | 2023-06-08 11:29AM EDT | 70.00 | 16.85 | 16.00 | 16.25 | +0.14 | +0.84% | 10 | 36 | 151.56% |
| BABA230609C00071000 | 2023-06-02 9:41AM EDT | 71.00 | 14.00 | 14.95 | 15.25 | 0.00 | - | 2 | 13 | 142.97% |
| BABA230609C00072000 | 2023-06-08 3:12PM EDT | 72.00 | 14.42 | 13.95 | 14.25 | +0.44 | +3.15% | 1 | 26 | 133.98% |
| BABA230609C00073000 | 2023-06-05 10:47AM EDT | 73.00 | 11.20 | 12.95 | 13.25 | 0.00 | - | 1 | 29 | 125.39% |
| BABA230609C00074000 | 2023-06-08 12:50PM EDT | 74.00 | 12.63 | 11.95 | 12.25 | +0.40 | +3.27% | 1 | 64 | 116.80% |
| BABA230609C00075000 | 2023-06-08 10:41AM EDT | 75.00 | 11.70 | 10.95 | 11.25 | +1.25 | +11.96% | 21 | 302 | 108.20% |
| BABA230609C00076000 | 2023-06-08 12:35PM EDT | 76.00 | 10.55 | 9.95 | 10.25 | +1.00 | +10.47% | 8 | 62 | 99.61% |
| BABA230609C00077000 | 2023-06-07 11:16AM EDT | 77.00 | 8.96 | 9.00 | 9.25 | 0.00 | - | 3 | 321 | 91.02% |
| BABA230609C00078000 | 2023-06-08 3:38PM EDT | 78.00 | 8.24 | 8.00 | 8.25 | +0.86 | +11.65% | 10 | 1,031 | 82.42% |
| BABA230609C00079000 | 2023-06-08 3:41PM EDT | 79.00 | 7.10 | 6.95 | 7.20 | +0.70 | +10.94% | 45 | 445 | 65.63% |
| BABA230609C00080000 | 2023-06-08 3:57PM EDT | 80.00 | 6.00 | 6.00 | 6.30 | +0.50 | +9.09% | 78 | 2,142 | 71.29% |
| BABA230609C00081000 | 2023-06-08 3:38PM EDT | 81.00 | 5.26 | 4.95 | 5.30 | +0.71 | +15.60% | 69 | 904 | 61.91% |
| BABA230609C00082000 | 2023-06-08 3:51PM EDT | 82.00 | 4.10 | 3.95 | 4.25 | +0.68 | +19.88% | 89 | 1,239 | 47.66% |
| BABA230609C00083000 | 2023-06-08 3:51PM EDT | 83.00 | 3.13 | 3.00 | 3.30 | +0.46 | +17.23% | 524 | 878 | 42.87% |
| BABA230609C00084000 | 2023-06-08 3:50PM EDT | 84.00 | 2.26 | 2.17 | 2.30 | +0.36 | +18.95% | 670 | 1,617 | 32.81% |
| BABA230609C00085000 | 2023-06-08 3:59PM EDT | 85.00 | 1.45 | 1.39 | 1.48 | +0.15 | +11.54% | 3,533 | 6,202 | 30.96% |
| BABA230609C00086000 | 2023-06-08 3:59PM EDT | 86.00 | 0.84 | 0.80 | 0.87 | +0.01 | +1.20% | 5,621 | 3,526 | 31.40% |
| BABA230609C00087000 | 2023-06-08 3:59PM EDT | 87.00 | 0.45 | 0.43 | 0.45 | -0.08 | -15.09% | 8,875 | 4,048 | 31.64% |
| BABA230609C00088000 | 2023-06-08 3:59PM EDT | 88.00 | 0.24 | 0.23 | 0.24 | -0.10 | -29.41% | 17,622 | 7,913 | 33.89% |
| BABA230609C00089000 | 2023-06-08 3:59PM EDT | 89.00 | 0.14 | 0.12 | 0.14 | -0.08 | -36.36% | 10,010 | 5,881 | 37.31% |
| BABA230609C00090000 | 2023-06-08 3:59PM EDT | 90.00 | 0.07 | 0.07 | 0.09 | -0.08 | -53.33% | 15,705 | 13,140 | 41.21% |
| BABA230609C00091000 | 2023-06-08 3:58PM EDT | 91.00 | 0.05 | 0.04 | 0.08 | -0.05 | -50.00% | 8,213 | 7,678 | 47.66% |
| BABA230609C00092000 | 2023-06-08 3:57PM EDT | 92.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,064 | 3,214 | 48.05% |
| BABA230609C00093000 | 2023-06-08 3:55PM EDT | 93.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1,100 | 2,628 | 51.95% |
| BABA230609C00094000 | 2023-06-08 3:44PM EDT | 94.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 535 | 2,038 | 52.34% |
| BABA230609C00095000 | 2023-06-08 3:53PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,111 | 5,998 | 57.81% |
| BABA230609C00096000 | 2023-06-08 3:58PM EDT | 96.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 61 | 1,270 | 60.16% |
| BABA230609C00097000 | 2023-06-08 3:51PM EDT | 97.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 60 | 522 | 65.63% |
| BABA230609C00098000 | 2023-06-08 2:13PM EDT | 98.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 1,240 | 70.31% |
| BABA230609C00099000 | 2023-06-08 2:20PM EDT | 99.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 13 | 725 | 75.00% |
| BABA230609C00100000 | 2023-06-08 3:38PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 241 | 4,020 | 75.00% |
| BABA230609C00101000 | 2023-06-07 2:06PM EDT | 101.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 711 | 88.28% |
| BABA230609C00102000 | 2023-06-07 2:05PM EDT | 102.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 302 | 96.88% |
| BABA230609C00103000 | 2023-06-08 3:58PM EDT | 103.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 105 | 876 | 98.44% |
| BABA230609C00105000 | 2023-06-08 10:33AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 3,171 | 93.75% |
| BABA230609C00110000 | 2023-06-08 3:54PM EDT | 110.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 9 | 535 | 132.81% |
| BABA230609C00115000 | 2023-06-06 3:06PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 940 | 131.25% |
| BABA230609C00120000 | 2023-06-07 2:23PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 245 | 150.00% |
| BABA230609C00125000 | 2023-06-08 1:14PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 551 | 168.75% |
| BABA230609C00130000 | 2023-06-01 2:01PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 143 | 181.25% |
| BABA230609C00135000 | 2023-06-02 3:38PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 224 | 196.88% |
| BABA230609C00140000 | 2023-05-17 1:24PM EDT | 140.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 51 | 212.50% |
| BABA230609C00145000 | 2023-06-01 9:34AM EDT | 145.00 | 0.50 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 250.00% |
| BABA230609C00150000 | 2023-06-05 3:24PM EDT | 150.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 52 | 265.63% |
| BABA230609C00155000 | 2023-05-16 1:41PM EDT | 155.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 4 | 12 | 278.13% |
| BABA230609C00165000 | 2023-05-18 11:10AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 37 | 303.13% |
| BABA230609C00170000 | 2023-06-08 12:48PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 306.25% |
Opções de vendapara9 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230609P00025000 | 2023-06-06 11:23AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 90 | 537.50% |
| BABA230609P00035000 | 2023-06-08 9:33AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 393.75% |
| BABA230609P00040000 | 2023-06-02 3:32PM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 337.50% |
| BABA230609P00045000 | 2023-05-19 2:12PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 287.50% |
| BABA230609P00050000 | 2023-05-23 1:38PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BABA230609P00055000 | 2023-05-02 1:46PM EDT | 55.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 5 | 4 | 267.19% |
| BABA230609P00060000 | 2023-05-26 10:13AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 74 | 50.00% |
| BABA230609P00065000 | 2023-06-07 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,031 | 134.38% |
| BABA230609P00067000 | 2023-05-31 1:52PM EDT | 67.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 33 | 140.63% |
| BABA230609P00068000 | 2023-05-31 12:17PM EDT | 68.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | - | 5 | 147.66% |
| BABA230609P00069000 | 2023-06-05 1:19PM EDT | 69.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 123 | 115.63% |
| BABA230609P00070000 | 2023-06-08 1:16PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,375 | 100.00% |
| BABA230609P00071000 | 2023-06-07 3:58PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 202 | 93.75% |
| BABA230609P00072000 | 2023-06-07 9:52AM EDT | 72.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 191 | 103.13% |
| BABA230609P00073000 | 2023-06-07 9:52AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 494 | 81.25% |
| BABA230609P00074000 | 2023-06-07 1:45PM EDT | 74.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 324 | 642 | 89.06% |
| BABA230609P00075000 | 2023-06-08 2:34PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 2,235 | 68.75% |
| BABA230609P00076000 | 2023-06-08 3:53PM EDT | 76.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 9 | 1,570 | 73.44% |
| BABA230609P00077000 | 2023-06-08 2:04PM EDT | 77.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 31 | 2,469 | 68.75% |
| BABA230609P00078000 | 2023-06-08 3:54PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 1,180 | 53.13% |
| BABA230609P00079000 | 2023-06-08 3:52PM EDT | 79.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 36 | 1,759 | 53.13% |
| BABA230609P00080000 | 2023-06-08 3:56PM EDT | 80.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 516 | 8,243 | 47.66% |
| BABA230609P00081000 | 2023-06-08 3:57PM EDT | 81.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 218 | 1,433 | 43.75% |
| BABA230609P00082000 | 2023-06-08 3:28PM EDT | 82.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 506 | 3,071 | 38.28% |
| BABA230609P00083000 | 2023-06-08 3:56PM EDT | 83.00 | 0.07 | 0.05 | 0.06 | -0.18 | -72.00% | 1,569 | 4,249 | 33.20% |
| BABA230609P00084000 | 2023-06-08 3:59PM EDT | 84.00 | 0.12 | 0.11 | 0.13 | -0.36 | -75.00% | 3,037 | 3,980 | 30.66% |
| BABA230609P00085000 | 2023-06-08 3:59PM EDT | 85.00 | 0.30 | 0.28 | 0.32 | -0.57 | -65.52% | 2,356 | 2,578 | 29.98% |
| BABA230609P00086000 | 2023-06-08 3:59PM EDT | 86.00 | 0.72 | 0.63 | 0.73 | -0.69 | -48.94% | 2,698 | 575 | 31.40% |
| BABA230609P00087000 | 2023-06-08 3:54PM EDT | 87.00 | 1.33 | 1.25 | 1.39 | -0.84 | -38.71% | 605 | 2,374 | 35.01% |
| BABA230609P00088000 | 2023-06-08 3:54PM EDT | 88.00 | 2.20 | 1.99 | 2.16 | -0.86 | -28.10% | 69 | 232 | 37.21% |
| BABA230609P00089000 | 2023-06-08 3:04PM EDT | 89.00 | 2.75 | 2.95 | 3.05 | -0.97 | -26.08% | 67 | 164 | 40.92% |
| BABA230609P00090000 | 2023-06-08 3:45PM EDT | 90.00 | 4.00 | 3.75 | 4.00 | -0.85 | -17.53% | 90 | 312 | 45.90% |
| BABA230609P00091000 | 2023-06-08 10:44AM EDT | 91.00 | 4.60 | 4.80 | 5.05 | -0.70 | -13.21% | 1 | 305 | 58.79% |
| BABA230609P00092000 | 2023-06-08 1:55PM EDT | 92.00 | 5.74 | 5.75 | 6.05 | -0.96 | -14.33% | 19 | 72 | 66.99% |
| BABA230609P00093000 | 2023-06-07 9:32AM EDT | 93.00 | 7.90 | 6.75 | 7.05 | 0.00 | - | 1 | 628 | 54.69% |
| BABA230609P00094000 | 2023-06-07 9:33AM EDT | 94.00 | 8.25 | 7.75 | 8.05 | 0.00 | - | 2 | 188 | 60.94% |
| BABA230609P00095000 | 2023-06-08 11:47AM EDT | 95.00 | 8.47 | 8.75 | 9.10 | +0.24 | +2.92% | 2 | 2 | 72.66% |
| BABA230609P00096000 | 2023-06-08 3:40PM EDT | 96.00 | 9.85 | 9.70 | 10.05 | +0.15 | +1.55% | 12 | 0 | 63.28% |
| BABA230609P00097000 | 2023-05-31 10:09AM EDT | 97.00 | 19.05 | 10.75 | 11.05 | 0.00 | - | 20 | 0 | 78.52% |
| BABA230609P00098000 | 2023-06-06 3:25PM EDT | 98.00 | 11.05 | 11.75 | 12.05 | 0.00 | - | 1 | 0 | 84.38% |
| BABA230609P00099000 | 2023-06-01 12:03PM EDT | 99.00 | 15.97 | 12.75 | 13.05 | 0.00 | - | 2 | 0 | 89.84% |
| BABA230609P00100000 | 2023-06-06 11:43AM EDT | 100.00 | 14.00 | 13.75 | 14.05 | 0.00 | - | 5 | 0 | 95.31% |
| BABA230609P00101000 | 2023-06-01 11:57AM EDT | 101.00 | 17.78 | 14.75 | 15.00 | 0.00 | - | 2 | 0 | 89.06% |
| BABA230609P00103000 | 2023-06-01 1:15PM EDT | 103.00 | 19.34 | 16.70 | 17.10 | 0.00 | - | 1 | 0 | 110.94% |
| BABA230609P00105000 | 2023-06-01 9:38AM EDT | 105.00 | 24.80 | 18.75 | 19.05 | 0.00 | - | 1 | 0 | 121.09% |
| BABA230609P00110000 | 2023-06-06 10:48AM EDT | 110.00 | 24.75 | 23.65 | 24.15 | 0.00 | - | 2 | 0 | 144.53% |
| BABA230609P00120000 | 2023-05-25 11:20AM EDT | 120.00 | 40.00 | 33.60 | 34.05 | 0.00 | - | 1 | 0 | 234.77% |
| BABA230609P00130000 | 2023-05-01 10:24AM EDT | 130.00 | 46.05 | 51.70 | 52.25 | 0.00 | - | - | 0 | 770.21% |
| BABA230609P00160000 | 2023-05-12 10:59AM EDT | 160.00 | 74.65 | 73.65 | 74.10 | 0.00 | - | - | 0 | 290.63% |
© 2023 Yahoo. Todos os direitos reservados.