Opções de comprapara28 de março 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 |
---|
BABA240328C00070000 | 2024-03-28 3:31PM EDT | 2024-03-28 | 2.38 | 2.36 | 2.44 | +0.70 | +41.67% | 1,270 | 1,688 | 39.06% |
BABA240405C00070000 | 2024-03-28 3:04PM EDT | 2024-04-05 | 2.68 | 2.62 | 2.71 | +0.50 | +22.94% | 1,354 | 1,761 | 25.00% |
BABA240412C00070000 | 2024-03-28 3:15PM EDT | 2024-04-12 | 3.06 | 3.00 | 3.15 | +0.38 | +14.18% | 226 | 447 | 28.17% |
BABA240419C00070000 | 2024-03-28 3:27PM EDT | 2024-04-19 | 3.45 | 3.40 | 3.50 | +0.35 | +11.22% | 565 | 13,252 | 29.13% |
BABA240426C00070000 | 2024-03-28 1:10PM EDT | 2024-04-26 | 3.88 | 3.75 | 3.85 | +0.48 | +14.24% | 23 | 107 | 30.20% |
BABA240503C00070000 | 2024-03-28 12:35PM EDT | 2024-05-03 | 4.21 | 4.10 | 4.20 | +0.46 | +12.27% | 5 | 575 | 31.35% |
BABA240517C00070000 | 2024-03-28 3:19PM EDT | 2024-05-17 | 5.10 | 5.05 | 5.15 | +0.37 | +7.82% | 192 | 5,496 | 36.05% |
BABA240621C00070000 | 2024-03-28 3:28PM EDT | 2024-06-21 | 6.35 | 6.25 | 6.40 | +0.44 | +7.45% | 106 | 15,115 | 37.06% |
BABA240719C00070000 | 2024-03-28 3:13PM EDT | 2024-07-19 | 6.94 | 6.90 | 7.00 | +0.52 | +8.10% | 225 | 12,588 | 36.05% |
BABA240816C00070000 | 2024-03-28 1:09PM EDT | 2024-08-16 | 7.95 | 7.75 | 8.00 | +0.55 | +7.43% | 36 | 814 | 38.05% |
BABA240920C00070000 | 2024-03-28 2:19PM EDT | 2024-09-20 | 8.87 | 8.70 | 8.95 | +0.65 | +7.91% | 14 | 5,951 | 38.97% |
BABA241018C00070000 | 2024-03-28 11:00AM EDT | 2024-10-18 | 9.55 | 9.55 | 9.75 | +0.66 | +7.42% | 3 | 244 | 40.03% |
BABA241115C00070000 | 2024-03-28 1:49PM EDT | 2024-11-15 | 10.40 | 10.20 | 10.45 | +0.65 | +6.67% | 11 | 2,205 | 40.69% |
BABA241220C00070000 | 2024-03-28 1:18PM EDT | 2024-12-20 | 11.12 | 10.95 | 11.30 | +0.40 | +3.73% | 3 | 793 | 41.49% |
BABA250117C00070000 | 2024-03-28 2:56PM EDT | 2025-01-17 | 11.90 | 11.60 | 11.85 | +0.65 | +5.78% | 154 | 9,728 | 41.68% |
BABA250321C00070000 | 2024-03-28 3:01PM EDT | 2025-03-21 | 13.04 | 12.00 | 13.10 | +0.79 | +6.45% | 7 | 35 | 42.39% |
BABA250620C00070000 | 2024-03-28 3:09PM EDT | 2025-06-20 | 14.80 | 14.20 | 15.05 | +0.40 | +2.78% | 6 | 1,261 | 44.22% |
BABA251219C00070000 | 2024-03-27 3:38PM EDT | 2025-12-19 | 17.50 | 17.75 | 18.50 | 0.00 | - | 3 | 710 | 46.92% |
BABA260116C00070000 | 2024-03-28 2:30PM EDT | 2026-01-16 | 18.15 | 18.05 | 18.50 | +0.38 | +2.14% | 428 | 7,961 | 45.92% |
Opções de vendapara28 de março 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 |
---|
BABA240328P00070000 | 2024-03-28 3:27PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2,690 | 8,264 | 32.03% |
BABA240405P00070000 | 2024-03-28 3:29PM EDT | 2024-04-05 | 0.17 | 0.17 | 0.19 | -0.34 | -65.38% | 4,387 | 3,941 | 21.19% |
BABA240412P00070000 | 2024-03-28 3:14PM EDT | 2024-04-12 | 0.51 | 0.48 | 0.50 | -0.46 | -47.42% | 188 | 832 | 23.29% |
BABA240419P00070000 | 2024-03-28 3:27PM EDT | 2024-04-19 | 0.79 | 0.78 | 0.81 | -0.46 | -36.80% | 586 | 36,353 | 24.66% |
BABA240426P00070000 | 2024-03-28 3:18PM EDT | 2024-04-26 | 1.07 | 1.06 | 1.09 | -0.48 | -30.97% | 75 | 519 | 25.51% |
BABA240503P00070000 | 2024-03-28 3:03PM EDT | 2024-05-03 | 1.28 | 1.29 | 1.36 | -0.62 | -32.63% | 48 | 97 | 26.25% |
BABA240517P00070000 | 2024-03-28 3:28PM EDT | 2024-05-17 | 2.12 | 2.09 | 2.16 | -0.40 | -15.87% | 301 | 20,473 | 30.37% |
BABA240621P00070000 | 2024-03-28 2:52PM EDT | 2024-06-21 | 3.16 | 3.10 | 3.20 | -0.43 | -11.98% | 209 | 25,678 | 31.20% |
BABA240719P00070000 | 2024-03-28 12:01PM EDT | 2024-07-19 | 3.75 | 3.50 | 3.80 | -0.40 | -9.64% | 125 | 7,326 | 30.98% |
BABA240816P00070000 | 2024-03-28 10:40AM EDT | 2024-08-16 | 4.60 | 3.65 | 4.60 | -0.29 | -5.93% | 11 | 1,321 | 32.37% |
BABA240920P00070000 | 2024-03-28 1:18PM EDT | 2024-09-20 | 5.09 | 4.95 | 5.10 | -0.46 | -8.29% | 30 | 11,356 | 31.57% |
BABA241018P00070000 | 2024-03-28 11:10AM EDT | 2024-10-18 | 5.55 | 5.45 | 5.65 | -0.55 | -9.02% | 10 | 667 | 31.97% |
BABA241115P00070000 | 2024-03-27 12:44PM EDT | 2024-11-15 | 6.54 | 6.00 | 6.20 | 0.00 | - | 67 | 478 | 32.45% |
BABA241220P00070000 | 2024-03-28 11:29AM EDT | 2024-12-20 | 6.65 | 6.60 | 6.85 | -0.43 | -6.07% | 1 | 9,712 | 32.98% |
BABA250117P00070000 | 2024-03-28 11:48AM EDT | 2025-01-17 | 7.10 | 7.05 | 7.20 | -0.40 | -5.33% | 62 | 31,791 | 32.78% |
BABA250321P00070000 | 2024-03-28 2:36PM EDT | 2025-03-21 | 7.90 | 7.90 | 8.15 | -0.55 | -6.51% | 56 | 467 | 33.20% |
BABA250620P00070000 | 2024-03-27 1:43PM EDT | 2025-06-20 | 9.25 | 8.95 | 9.45 | -0.37 | -3.85% | 1 | 2,883 | 33.86% |
BABA251219P00070000 | 2024-03-27 10:14AM EDT | 2025-12-19 | 11.32 | 10.90 | 11.65 | -0.10 | -0.88% | 3 | 1,620 | 34.61% |
BABA260116P00070000 | 2024-03-28 1:36PM EDT | 2026-01-16 | 11.60 | 10.60 | 11.80 | -0.29 | -2.44% | 71 | 6,797 | 34.28% |