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 |
---|---|---|---|---|---|---|---|---|---|---|
BABA240405C00080000 | 2024-03-28 3:51PM EDT | 2024-04-05 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1,239 | 4,481 | 35.16% |
BABA240412C00080000 | 2024-03-28 3:42PM EDT | 2024-04-12 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 233 | 2,616 | 31.45% |
BABA240419C00080000 | 2024-03-28 3:49PM EDT | 2024-04-19 | 0.26 | 0.25 | 0.26 | -0.04 | -13.33% | 2,199 | 33,922 | 31.20% |
BABA240426C00080000 | 2024-03-28 3:49PM EDT | 2024-04-26 | 0.40 | 0.38 | 0.39 | -0.01 | -2.44% | 348 | 1,342 | 30.47% |
BABA240503C00080000 | 2024-03-28 3:42PM EDT | 2024-05-03 | 0.59 | 0.35 | 0.60 | -0.01 | -1.67% | 181 | 327 | 31.35% |
BABA240517C00080000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 1.25 | 1.25 | 1.30 | 0.00 | - | 2,105 | 18,993 | 35.76% |
BABA240621C00080000 | 2024-03-28 3:55PM EDT | 2024-06-21 | 2.31 | 2.24 | 2.39 | +0.17 | +7.94% | 532 | 44,515 | 36.67% |
BABA240719C00080000 | 2024-03-28 3:52PM EDT | 2024-07-19 | 2.85 | 2.80 | 2.89 | +0.15 | +5.56% | 123 | 13,506 | 35.24% |
BABA240816C00080000 | 2024-03-28 3:59PM EDT | 2024-08-16 | 3.70 | 3.70 | 3.80 | +0.15 | +4.23% | 74 | 162 | 36.98% |
BABA240920C00080000 | 2024-03-28 11:58AM EDT | 2024-09-20 | 4.58 | 4.55 | 4.65 | +0.16 | +3.62% | 6 | 9,476 | 37.51% |
BABA241018C00080000 | 2024-03-28 11:46AM EDT | 2024-10-18 | 5.25 | 5.10 | 5.40 | +0.20 | +3.96% | 12 | 1,029 | 38.40% |
BABA241115C00080000 | 2024-03-28 2:57PM EDT | 2024-11-15 | 6.04 | 5.55 | 6.10 | +0.38 | +6.71% | 6 | 1,326 | 39.11% |
BABA241220C00080000 | 2024-03-28 3:19PM EDT | 2024-12-20 | 6.80 | 6.55 | 7.00 | +0.30 | +4.62% | 32 | 3,816 | 40.14% |
BABA250117C00080000 | 2024-03-28 3:49PM EDT | 2025-01-17 | 7.39 | 7.30 | 7.50 | +0.24 | +3.36% | 195 | 20,046 | 40.13% |
BABA250321C00080000 | 2024-03-27 12:12PM EDT | 2025-03-21 | 8.40 | 8.45 | 9.35 | 0.00 | - | 3 | 595 | 42.90% |
BABA250620C00080000 | 2024-03-28 3:55PM EDT | 2025-06-20 | 10.55 | 10.35 | 10.85 | +0.42 | +4.15% | 254 | 1,324 | 42.99% |
BABA251219C00080000 | 2024-03-28 12:34PM EDT | 2025-12-19 | 14.05 | 13.70 | 14.30 | +0.78 | +5.88% | 1 | 3,466 | 45.39% |
BABA260116C00080000 | 2024-03-28 12:21PM EDT | 2026-01-16 | 14.50 | 14.30 | 14.60 | +0.30 | +2.11% | 10 | 4,857 | 45.19% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
BABA240405P00080000 | 2024-03-28 2:26PM EDT | 2024-04-05 | 7.53 | 7.50 | 7.65 | -1.17 | -13.45% | 13 | 94 | 28.91% |
BABA240412P00080000 | 2024-03-28 10:24AM EDT | 2024-04-12 | 7.80 | 7.35 | 7.75 | -0.75 | -8.77% | 2 | 373 | 30.86% |
BABA240419P00080000 | 2024-03-28 3:23PM EDT | 2024-04-19 | 7.65 | 7.50 | 7.80 | -0.95 | -11.05% | 132 | 8,757 | 27.74% |
BABA240426P00080000 | 2024-03-28 3:12PM EDT | 2024-04-26 | 7.75 | 7.70 | 7.85 | -1.07 | -12.13% | 20 | 48 | 25.78% |
BABA240503P00080000 | 2024-03-28 11:13AM EDT | 2024-05-03 | 7.82 | 7.80 | 7.95 | -1.06 | -11.94% | 3 | 43 | 25.61% |
BABA240517P00080000 | 2024-03-28 3:43PM EDT | 2024-05-17 | 8.39 | 8.25 | 9.05 | -0.91 | -9.78% | 49 | 2,777 | 37.06% |
BABA240621P00080000 | 2024-03-28 3:04PM EDT | 2024-06-21 | 9.15 | 8.45 | 9.25 | -0.76 | -7.67% | 57 | 29,642 | 30.19% |
BABA240719P00080000 | 2024-03-28 1:57PM EDT | 2024-07-19 | 9.63 | 9.45 | 9.75 | -0.84 | -8.02% | 10 | 2,797 | 29.85% |
BABA240816P00080000 | 2024-03-26 3:23PM EDT | 2024-08-16 | 10.96 | 9.95 | 10.40 | 0.00 | - | 2 | 442 | 30.77% |
BABA240920P00080000 | 2024-03-27 11:05AM EDT | 2024-09-20 | 11.50 | 10.75 | 10.95 | 0.00 | - | 1 | 7,435 | 30.52% |
BABA241018P00080000 | 2024-03-27 9:46AM EDT | 2024-10-18 | 12.25 | 11.00 | 11.35 | 0.00 | - | 18 | 1,521 | 30.32% |
BABA241115P00080000 | 2024-03-25 10:16AM EDT | 2024-11-15 | 12.15 | 11.60 | 11.85 | 0.00 | - | 38 | 2,105 | 30.71% |
BABA241220P00080000 | 2024-03-27 1:26PM EDT | 2024-12-20 | 12.35 | 12.00 | 13.30 | -0.63 | -4.85% | 1 | 3,947 | 34.67% |
BABA250117P00080000 | 2024-03-28 10:16AM EDT | 2025-01-17 | 12.80 | 12.50 | 12.95 | -0.50 | -3.76% | 1 | 9,013 | 31.60% |
BABA250321P00080000 | 2024-03-18 2:55PM EDT | 2025-03-21 | 13.35 | 13.40 | 13.80 | 0.00 | - | 142 | 143 | 31.72% |
BABA250620P00080000 | 2024-03-26 11:58AM EDT | 2025-06-20 | 15.30 | 14.45 | 14.90 | 0.00 | - | 15 | 585 | 31.79% |
BABA251219P00080000 | 2024-03-22 11:39AM EDT | 2025-12-19 | 17.25 | 16.40 | 17.05 | +0.48 | +2.86% | 1 | 435 | 32.51% |
BABA260116P00080000 | 2024-03-27 12:22PM EDT | 2026-01-16 | 17.85 | 15.90 | 17.25 | 0.00 | - | 1 | 3,048 | 32.32% |