Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:65.00
Opções de comprapara26 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240726C00065000 | 2024-07-26 3:01PM EDT | 2024-07-26 | 11.15 | 11.35 | 12.45 | -0.53 | -4.54% | 2 | 12 | 234.77% |
| BABA240802C00065000 | 2024-07-12 10:44AM EDT | 2024-08-02 | 14.79 | 11.40 | 12.05 | 0.00 | - | 3 | 135 | 71.29% |
| BABA240816C00065000 | 2024-07-25 12:25PM EDT | 2024-08-16 | 11.35 | 11.65 | 12.25 | 0.00 | - | 10 | 668 | 51.76% |
| BABA240830C00065000 | 2024-07-19 12:12PM EDT | 2024-08-30 | 11.48 | 12.00 | 12.55 | 0.00 | - | 5 | 5 | 53.13% |
| BABA240920C00065000 | 2024-07-26 2:14PM EDT | 2024-09-20 | 12.54 | 12.40 | 13.70 | +0.74 | +6.27% | 4 | 879 | 57.01% |
| BABA241018C00065000 | 2024-07-24 9:56AM EDT | 2024-10-18 | 13.20 | 12.70 | 13.55 | 0.00 | - | 4 | 130 | 45.24% |
| BABA241115C00065000 | 2024-07-17 10:06AM EDT | 2024-11-15 | 14.75 | 13.85 | 14.25 | 0.00 | - | 1 | 12 | 44.97% |
| BABA241220C00065000 | 2024-07-26 11:39AM EDT | 2024-12-20 | 14.35 | 14.30 | 15.05 | +0.20 | +1.41% | 8 | 98 | 44.73% |
| BABA250117C00065000 | 2024-07-26 10:03AM EDT | 2025-01-17 | 13.86 | 14.85 | 15.50 | -1.59 | -10.29% | 19 | 1,091 | 43.73% |
| BABA250321C00065000 | 2024-07-12 12:35PM EDT | 2025-03-21 | 19.60 | 16.20 | 17.60 | 0.00 | - | 12 | 21 | 48.00% |
| BABA250620C00065000 | 2024-07-26 11:53AM EDT | 2025-06-20 | 17.50 | 17.70 | 18.30 | +0.05 | +0.29% | 2 | 19 | 43.75% |
| BABA250919C00065000 | 2024-06-17 10:44AM EDT | 2025-09-19 | 18.90 | 19.40 | 20.20 | 0.00 | - | 1 | 3 | 45.62% |
| BABA251219C00065000 | 2024-07-15 10:54AM EDT | 2025-12-19 | 22.15 | 19.45 | 20.95 | 0.00 | - | 1 | 5 | 43.81% |
| BABA260116C00065000 | 2024-07-26 9:59AM EDT | 2026-01-16 | 20.50 | 20.50 | 21.05 | -0.60 | -2.84% | 50 | 25 | 42.98% |
| BABA261218C00065000 | 2024-07-24 12:43PM EDT | 2026-12-18 | 24.20 | 24.05 | 26.95 | 0.00 | - | 4 | 32 | 48.48% |
Opções de vendapara26 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240726P00065000 | 2024-07-25 1:55PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.46 | 0.00 | - | 20 | 439 | 208.98% |
| BABA240802P00065000 | 2024-07-26 11:44AM EDT | 2024-08-02 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,038 | 51.17% |
| BABA240809P00065000 | 2024-07-24 11:18AM EDT | 2024-08-09 | 0.10 | 0.03 | 0.12 | 0.00 | - | 1 | 65 | 47.07% |
| BABA240816P00065000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 0.13 | 0.12 | 0.15 | -0.05 | -27.78% | 29 | 3,444 | 40.63% |
| BABA240823P00065000 | 2024-07-26 2:04PM EDT | 2024-08-23 | 0.18 | 0.17 | 0.20 | -0.03 | -14.29% | 3 | 40 | 37.60% |
| BABA240830P00065000 | 2024-07-26 2:40PM EDT | 2024-08-30 | 0.24 | 0.21 | 0.29 | -0.02 | -7.69% | 10 | 45 | 36.82% |
| BABA240920P00065000 | 2024-07-26 1:08PM EDT | 2024-09-20 | 0.40 | 0.38 | 0.55 | -0.11 | -21.57% | 9 | 2,449 | 34.67% |
| BABA241018P00065000 | 2024-07-26 2:08PM EDT | 2024-10-18 | 0.68 | 0.66 | 0.72 | -0.13 | -16.05% | 4 | 691 | 30.81% |
| BABA241115P00065000 | 2024-07-25 3:54PM EDT | 2024-11-15 | 1.50 | 1.22 | 1.56 | +0.06 | +4.17% | 5 | 1,177 | 35.21% |
| BABA241220P00065000 | 2024-07-26 1:28PM EDT | 2024-12-20 | 1.54 | 1.47 | 1.64 | -0.22 | -12.50% | 14 | 153 | 31.40% |
| BABA250117P00065000 | 2024-07-26 1:19PM EDT | 2025-01-17 | 1.89 | 1.77 | 2.08 | -0.12 | -5.97% | 15 | 1,320 | 31.85% |
| BABA250321P00065000 | 2024-07-26 3:25PM EDT | 2025-03-21 | 2.60 | 2.29 | 2.76 | -0.24 | -8.45% | 4 | 199 | 31.15% |
| BABA250620P00065000 | 2024-07-25 12:46PM EDT | 2025-06-20 | 3.80 | 3.45 | 4.00 | 0.00 | - | 5 | 1,376 | 32.08% |
| BABA250919P00065000 | 2024-07-22 10:01AM EDT | 2025-09-19 | 4.70 | 3.75 | 4.75 | 0.00 | - | 1 | 28 | 31.28% |
| BABA251219P00065000 | 2024-07-23 1:16PM EDT | 2025-12-19 | 5.48 | 4.35 | 6.70 | 0.00 | - | 10 | 403 | 34.91% |
| BABA260116P00065000 | 2024-07-17 2:13PM EDT | 2026-01-16 | 5.75 | 5.25 | 5.90 | 0.00 | - | 5 | 684 | 31.40% |
| BABA261218P00065000 | 2024-07-25 12:59PM EDT | 2026-12-18 | 8.20 | 7.75 | 8.45 | 0.00 | - | 6 | 90 | 31.10% |
© 2024 Yahoo. Todos os direitos reservados.