Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara12 de agosto de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812C00100000 | 2022-08-11 3:59PM EDT | 2022-08-12 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 23,525 | 12,732 | 68.56% |
| BABA220819C00100000 | 2022-08-11 3:59PM EDT | 2022-08-19 | 1.16 | 1.15 | 1.20 | +0.29 | +33.33% | 14,804 | 18,876 | 53.61% |
| BABA220826C00100000 | 2022-08-11 3:57PM EDT | 2022-08-26 | 2.10 | 2.06 | 2.16 | +0.50 | +31.25% | 1,873 | 1,342 | 53.13% |
| BABA220902C00100000 | 2022-08-11 3:48PM EDT | 2022-09-02 | 2.84 | 2.79 | 2.89 | +0.66 | +30.28% | 438 | 836 | 52.34% |
| BABA220909C00100000 | 2022-08-11 3:59PM EDT | 2022-09-09 | 3.40 | 3.35 | 3.50 | +0.70 | +25.93% | 404 | 425 | 51.37% |
| BABA220916C00100000 | 2022-08-11 3:59PM EDT | 2022-09-16 | 4.00 | 3.95 | 4.10 | +0.73 | +22.32% | 4,805 | 14,757 | 51.33% |
| BABA220923C00100000 | 2022-08-11 2:46PM EDT | 2022-09-23 | 4.50 | 4.50 | 4.75 | +0.70 | +18.42% | 61 | 140 | 51.71% |
| BABA221021C00100000 | 2022-08-11 3:58PM EDT | 2022-10-21 | 6.50 | 6.45 | 6.60 | +0.96 | +17.33% | 2,482 | 2,185 | 51.77% |
| BABA221118C00100000 | 2022-08-11 3:58PM EDT | 2022-11-18 | 8.37 | 8.25 | 8.55 | +1.07 | +14.66% | 101 | 775 | 53.38% |
| BABA221216C00100000 | 2022-08-11 3:32PM EDT | 2022-12-16 | 9.70 | 9.65 | 9.85 | +0.95 | +10.86% | 472 | 7,011 | 53.19% |
| BABA230120C00100000 | 2022-08-11 3:57PM EDT | 2023-01-20 | 11.34 | 11.20 | 11.40 | +1.19 | +11.72% | 1,895 | 19,584 | 53.24% |
| BABA230317C00100000 | 2022-08-11 2:20PM EDT | 2023-03-17 | 13.55 | 13.45 | 13.80 | +1.15 | +9.27% | 112 | 1,756 | 53.85% |
| BABA230616C00100000 | 2022-08-11 12:55PM EDT | 2023-06-16 | 17.10 | 16.15 | 17.05 | +1.60 | +10.32% | 144 | 2,907 | 53.83% |
| BABA240119C00100000 | 2022-08-11 1:01PM EDT | 2024-01-19 | 23.00 | 19.60 | 23.50 | +2.08 | +9.94% | 128 | 7,205 | 52.34% |
| BABA240621C00100000 | 2022-08-11 11:34AM EDT | 2024-06-21 | 26.25 | 23.10 | 27.25 | +2.12 | +8.79% | 4 | 91 | 53.30% |
Opções de vendapara12 de agosto de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812P00100000 | 2022-08-11 3:58PM EDT | 2022-08-12 | 5.30 | 5.20 | 5.45 | -1.95 | -26.90% | 268 | 1,453 | 79.10% |
| BABA220819P00100000 | 2022-08-11 3:56PM EDT | 2022-08-19 | 6.30 | 6.25 | 6.45 | -2.10 | -25.00% | 234 | 7,544 | 54.59% |
| BABA220826P00100000 | 2022-08-11 3:34PM EDT | 2022-08-26 | 7.19 | 7.10 | 7.30 | -2.01 | -21.85% | 108 | 825 | 52.56% |
| BABA220902P00100000 | 2022-08-11 3:42PM EDT | 2022-09-02 | 7.89 | 7.80 | 8.00 | -1.66 | -17.38% | 20 | 76 | 51.56% |
| BABA220909P00100000 | 2022-08-11 10:23AM EDT | 2022-09-09 | 7.10 | 8.25 | 8.65 | -4.16 | -36.94% | 11 | 15 | 50.34% |
| BABA220916P00100000 | 2022-08-11 2:26PM EDT | 2022-09-16 | 9.05 | 8.90 | 9.05 | -1.15 | -11.27% | 1,699 | 16,280 | 50.43% |
| BABA220923P00100000 | 2022-08-10 2:37PM EDT | 2022-09-23 | 10.70 | 9.40 | 9.80 | 0.00 | - | 4 | 135 | 50.49% |
| BABA221021P00100000 | 2022-08-11 1:57PM EDT | 2022-10-21 | 11.01 | 11.10 | 11.30 | -1.79 | -13.98% | 231 | 3,958 | 49.63% |
| BABA221118P00100000 | 2022-08-11 3:00PM EDT | 2022-11-18 | 13.10 | 12.70 | 12.90 | -2.03 | -13.42% | 43 | 2,215 | 50.20% |
| BABA221216P00100000 | 2022-08-11 2:23PM EDT | 2022-12-16 | 13.75 | 13.85 | 14.00 | -1.45 | -9.54% | 392 | 4,996 | 49.26% |
| BABA230120P00100000 | 2022-08-11 1:28PM EDT | 2023-01-20 | 15.15 | 14.95 | 15.40 | -1.20 | -7.34% | 1,543 | 24,507 | 49.17% |
| BABA230317P00100000 | 2022-08-11 1:43PM EDT | 2023-03-17 | 16.65 | 16.75 | 17.00 | -1.25 | -6.98% | 23 | 3,009 | 47.86% |
| BABA230616P00100000 | 2022-08-11 12:17PM EDT | 2023-06-16 | 19.10 | 19.05 | 19.45 | -1.88 | -8.96% | 58 | 3,407 | 47.26% |
| BABA240119P00100000 | 2022-08-11 2:46PM EDT | 2024-01-19 | 23.05 | 21.15 | 25.10 | -1.40 | -5.73% | 201 | 3,370 | 48.81% |
| BABA240621P00100000 | 2022-08-05 11:36AM EDT | 2024-06-21 | 26.10 | 21.55 | 27.20 | 0.00 | - | 2 | 25 | 47.10% |
© 2022 Yahoo. Todos os direitos reservados.
