BABA - Alibaba Group Holding Limited
NYSE - NYSE Preço Adiado. 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 | 959.38% |
| BABA230609C00040000 | 2023-05-30 1:38PM EDT | 40.00 | 38.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230609C00045000 | 2023-05-18 9:35AM EDT | 45.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA230609C00050000 | 2023-06-06 3:52PM EDT | 50.00 | 36.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230609C00055000 | 2023-05-31 12:52PM EDT | 55.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA230609C00060000 | 2023-05-26 12:05PM EDT | 60.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA230609C00062000 | 2023-06-02 10:20AM EDT | 62.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230609C00065000 | 2023-06-02 10:38AM EDT | 65.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BABA230609C00067000 | 2023-06-02 11:31AM EDT | 67.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| BABA230609C00069000 | 2023-06-06 2:03PM EDT | 69.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230609C00070000 | 2023-06-08 11:29AM EDT | 70.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA230609C00071000 | 2023-06-02 9:41AM EDT | 71.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230609C00072000 | 2023-06-08 3:12PM EDT | 72.00 | 14.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230609C00073000 | 2023-06-05 10:47AM EDT | 73.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230609C00074000 | 2023-06-08 12:50PM EDT | 74.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230609C00075000 | 2023-06-08 11:04AM EDT | 75.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BABA230609C00076000 | 2023-06-08 12:35PM EDT | 76.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA230609C00077000 | 2023-06-07 11:16AM EDT | 77.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA230609C00078000 | 2023-06-08 3:38PM EDT | 78.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA230609C00079000 | 2023-06-08 3:41PM EDT | 79.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BABA230609C00080000 | 2023-06-08 3:57PM EDT | 80.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| BABA230609C00081000 | 2023-06-08 3:38PM EDT | 81.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| BABA230609C00082000 | 2023-06-08 3:51PM EDT | 82.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| BABA230609C00083000 | 2023-06-08 3:51PM EDT | 83.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 0.00% |
| BABA230609C00084000 | 2023-06-08 3:50PM EDT | 84.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 0.00% |
| BABA230609C00085000 | 2023-06-08 3:59PM EDT | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3,533 | 0 | 0.00% |
| BABA230609C00086000 | 2023-06-08 3:59PM EDT | 86.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5,621 | 0 | 0.00% |
| BABA230609C00087000 | 2023-06-08 3:59PM EDT | 87.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8,875 | 0 | 6.25% |
| BABA230609C00088000 | 2023-06-08 3:59PM EDT | 88.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 17,622 | 0 | 12.50% |
| BABA230609C00089000 | 2023-06-08 3:59PM EDT | 89.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10,010 | 0 | 12.50% |
| BABA230609C00090000 | 2023-06-08 3:59PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15,705 | 0 | 25.00% |
| BABA230609C00091000 | 2023-06-08 3:58PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8,213 | 0 | 25.00% |
| BABA230609C00092000 | 2023-06-08 3:57PM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,064 | 0 | 25.00% |
| BABA230609C00093000 | 2023-06-08 3:55PM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 25.00% |
| BABA230609C00094000 | 2023-06-08 3:44PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 50.00% |
| BABA230609C00095000 | 2023-06-08 3:53PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,111 | 0 | 50.00% |
| BABA230609C00096000 | 2023-06-08 3:58PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| BABA230609C00097000 | 2023-06-08 3:51PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| BABA230609C00098000 | 2023-06-08 2:13PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BABA230609C00099000 | 2023-06-08 2:20PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BABA230609C00100000 | 2023-06-08 3:38PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 50.00% |
| BABA230609C00101000 | 2023-06-07 2:06PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA230609C00102000 | 2023-06-07 2:05PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230609C00103000 | 2023-06-08 3:58PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| BABA230609C00105000 | 2023-06-08 10:33AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA230609C00110000 | 2023-06-08 3:54PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BABA230609C00115000 | 2023-06-06 3:06PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA230609C00120000 | 2023-06-07 2:23PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA230609C00125000 | 2023-06-08 1:14PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230609C00130000 | 2023-06-01 2:01PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 100.00% |
| BABA230609C00135000 | 2023-06-02 3:38PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230609C00140000 | 2023-05-17 1:24PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA230609C00145000 | 2023-06-01 9:34AM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230609C00150000 | 2023-06-05 3:24PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230609C00155000 | 2023-05-16 1:41PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BABA230609C00165000 | 2023-05-18 11:10AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| BABA230609C00170000 | 2023-06-08 12:48PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| BABA230609P00035000 | 2023-06-08 9:33AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230609P00040000 | 2023-06-02 3:32PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230609P00045000 | 2023-05-19 2:12PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA230609P00050000 | 2023-05-23 1:38PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA230609P00055000 | 2023-05-02 1:46PM EDT | 55.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 5 | 4 | 378.13% |
| BABA230609P00060000 | 2023-05-26 10:13AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BABA230609P00065000 | 2023-06-07 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA230609P00067000 | 2023-05-31 1:52PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA230609P00068000 | 2023-05-31 12:17PM EDT | 68.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA230609P00069000 | 2023-06-05 1:19PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BABA230609P00070000 | 2023-06-08 1:16PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230609P00071000 | 2023-06-07 3:58PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA230609P00072000 | 2023-06-07 9:52AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA230609P00073000 | 2023-06-07 9:52AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA230609P00074000 | 2023-06-07 1:45PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 50.00% |
| BABA230609P00075000 | 2023-06-08 2:34PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| BABA230609P00076000 | 2023-06-08 3:53PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BABA230609P00077000 | 2023-06-08 2:04PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| BABA230609P00078000 | 2023-06-08 3:54PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| BABA230609P00079000 | 2023-06-08 3:52PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| BABA230609P00080000 | 2023-06-08 3:56PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 25.00% |
| BABA230609P00081000 | 2023-06-08 3:57PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 25.00% |
| BABA230609P00082000 | 2023-06-08 3:28PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 25.00% |
| BABA230609P00083000 | 2023-06-08 3:56PM EDT | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,569 | 0 | 25.00% |
| BABA230609P00084000 | 2023-06-08 3:59PM EDT | 84.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,037 | 0 | 12.50% |
| BABA230609P00085000 | 2023-06-08 3:59PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,356 | 0 | 6.25% |
| BABA230609P00086000 | 2023-06-08 3:59PM EDT | 86.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2,698 | 0 | 1.56% |
| BABA230609P00087000 | 2023-06-08 3:54PM EDT | 87.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 0.00% |
| BABA230609P00088000 | 2023-06-08 3:54PM EDT | 88.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| BABA230609P00089000 | 2023-06-08 3:04PM EDT | 89.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| BABA230609P00090000 | 2023-06-08 3:45PM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| BABA230609P00091000 | 2023-06-08 10:44AM EDT | 91.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230609P00092000 | 2023-06-08 1:55PM EDT | 92.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BABA230609P00093000 | 2023-06-07 9:32AM EDT | 93.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230609P00094000 | 2023-06-07 9:33AM EDT | 94.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230609P00095000 | 2023-06-08 11:47AM EDT | 95.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230609P00096000 | 2023-06-08 3:40PM EDT | 96.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA230609P00097000 | 2023-05-31 10:09AM EDT | 97.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA230609P00098000 | 2023-06-06 3:25PM EDT | 98.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230609P00099000 | 2023-06-01 12:03PM EDT | 99.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230609P00100000 | 2023-06-06 11:43AM EDT | 100.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA230609P00101000 | 2023-06-01 11:57AM EDT | 101.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230609P00103000 | 2023-06-01 1:15PM EDT | 103.00 | 19.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230609P00105000 | 2023-06-01 9:38AM EDT | 105.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230609P00110000 | 2023-06-06 10:48AM EDT | 110.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230609P00120000 | 2023-05-25 11:20AM EDT | 120.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230609P00130000 | 2023-05-01 10:24AM EDT | 130.00 | 46.05 | 51.70 | 52.25 | 0.00 | - | - | 0 | 1,089.26% |
| BABA230609P00160000 | 2023-05-12 10:59AM EDT | 160.00 | 74.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.