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 |
---|---|---|---|---|---|---|---|---|---|---|
BABA230602C00100000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 1,355 | 2,908 | 73.05% |
BABA230609C00100000 | 2023-05-26 3:51PM EDT | 2023-06-09 | 0.15 | 0.15 | 0.17 | +0.04 | +36.36% | 178 | 3,805 | 62.89% |
BABA230616C00100000 | 2023-05-26 3:56PM EDT | 2023-06-16 | 0.35 | 0.34 | 0.35 | +0.08 | +29.63% | 2,259 | 62,074 | 59.18% |
BABA230623C00100000 | 2023-05-26 2:59PM EDT | 2023-06-23 | 0.45 | 0.40 | 0.47 | +0.11 | +32.35% | 41 | 715 | 53.71% |
BABA230630C00100000 | 2023-05-26 3:52PM EDT | 2023-06-30 | 0.65 | 0.55 | 0.63 | +0.22 | +51.16% | 130 | 395 | 51.59% |
BABA230721C00100000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 1.17 | 1.13 | 1.18 | +0.33 | +39.29% | 15,759 | 24,054 | 49.41% |
BABA230818C00100000 | 2023-05-26 3:55PM EDT | 2023-08-18 | 2.11 | 2.12 | 2.18 | +0.54 | +34.39% | 496 | 8,083 | 49.79% |
BABA230915C00100000 | 2023-05-26 3:59PM EDT | 2023-09-15 | 2.88 | 2.81 | 2.90 | +0.70 | +32.11% | 803 | 24,499 | 48.27% |
BABA231020C00100000 | 2023-05-26 3:59PM EDT | 2023-10-20 | 3.71 | 3.65 | 3.80 | +0.73 | +24.50% | 190 | 2,092 | 47.38% |
BABA231117C00100000 | 2023-05-26 3:57PM EDT | 2023-11-17 | 4.56 | 4.45 | 4.65 | +0.76 | +20.00% | 20 | 537 | 47.75% |
BABA231215C00100000 | 2023-05-26 3:30PM EDT | 2023-12-15 | 5.20 | 5.10 | 5.30 | +0.85 | +19.54% | 35 | 12,410 | 47.30% |
BABA240119C00100000 | 2023-05-26 3:37PM EDT | 2024-01-19 | 6.00 | 5.85 | 6.15 | +0.94 | +18.58% | 673 | 14,962 | 47.21% |
BABA240621C00100000 | 2023-05-26 3:12PM EDT | 2024-06-21 | 9.57 | 9.15 | 10.00 | +1.07 | +12.59% | 50 | 4,741 | 48.68% |
BABA241220C00100000 | 2023-05-26 12:17PM EDT | 2024-12-20 | 12.95 | 12.70 | 13.15 | +0.60 | +4.86% | 129 | 3,802 | 48.04% |
BABA250117C00100000 | 2023-05-26 3:06PM EDT | 2025-01-17 | 13.50 | 13.05 | 13.60 | +1.25 | +10.20% | 31 | 4,088 | 47.99% |
BABA250620C00100000 | 2023-05-26 11:49AM EDT | 2025-06-20 | 15.83 | 15.50 | 17.00 | +0.31 | +2.00% | 7 | 48 | 50.13% |
BABA251219C00100000 | 2023-05-26 3:32PM EDT | 2025-12-19 | 18.25 | 18.00 | 18.50 | +1.25 | +7.35% | 32 | 1,101 | 47.91% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
BABA230602P00100000 | 2023-05-26 2:33PM EDT | 2023-06-02 | 18.55 | 18.90 | 19.10 | -1.60 | -7.94% | 16 | 6 | 80.47% |
BABA230609P00100000 | 2023-05-25 2:17PM EDT | 2023-06-09 | 21.17 | 18.90 | 19.15 | 0.00 | - | 1 | 20 | 59.77% |
BABA230616P00100000 | 2023-05-26 3:47PM EDT | 2023-06-16 | 19.14 | 19.00 | 19.30 | -2.10 | -9.89% | 89 | 10,682 | 56.15% |
BABA230623P00100000 | 2023-05-26 12:19PM EDT | 2023-06-23 | 19.15 | 19.05 | 19.35 | -2.40 | -11.14% | 1 | 284 | 50.10% |
BABA230630P00100000 | 2023-05-25 12:05PM EDT | 2023-06-30 | 21.62 | 19.10 | 19.45 | 0.00 | - | 7 | 79 | 47.46% |
BABA230721P00100000 | 2023-05-26 3:13PM EDT | 2023-07-21 | 19.34 | 19.45 | 19.75 | -2.16 | -10.05% | 59 | 1,568 | 42.77% |
BABA230818P00100000 | 2023-05-26 3:45PM EDT | 2023-08-18 | 20.18 | 20.10 | 20.35 | -1.74 | -7.94% | 36 | 980 | 41.72% |
BABA230915P00100000 | 2023-05-26 2:27PM EDT | 2023-09-15 | 20.35 | 20.40 | 20.75 | -1.82 | -8.21% | 216 | 4,018 | 39.48% |
BABA231020P00100000 | 2023-05-26 2:01PM EDT | 2023-10-20 | 20.85 | 20.95 | 21.20 | -2.01 | -8.79% | 23 | 415 | 37.50% |
BABA231117P00100000 | 2023-05-25 3:48PM EDT | 2023-11-17 | 21.48 | 21.45 | 21.70 | -1.42 | -6.20% | 2 | 315 | 37.28% |
BABA231215P00100000 | 2023-05-25 12:32PM EDT | 2023-12-15 | 21.80 | 21.80 | 22.25 | -1.60 | -6.84% | 4 | 544 | 37.44% |
BABA240119P00100000 | 2023-05-26 11:26AM EDT | 2024-01-19 | 22.20 | 22.20 | 22.60 | -1.48 | -6.25% | 23 | 11,882 | 36.18% |
BABA240621P00100000 | 2023-05-26 3:59PM EDT | 2024-06-21 | 24.13 | 23.50 | 25.05 | -1.17 | -4.62% | 3 | 1,252 | 36.37% |
BABA241220P00100000 | 2023-05-18 3:25PM EDT | 2024-12-20 | 23.08 | 25.35 | 26.30 | 0.00 | - | 2 | 11 | 33.31% |
BABA250117P00100000 | 2023-05-22 2:23PM EDT | 2025-01-17 | 23.40 | 24.70 | 27.35 | 0.00 | - | 2 | 2,004 | 35.16% |
BABA250620P00100000 | 2023-05-19 10:06AM EDT | 2025-06-20 | 26.00 | 25.70 | 28.00 | 0.00 | - | 1 | 128 | 32.81% |
BABA251219P00100000 | 2023-05-24 3:50PM EDT | 2025-12-19 | 27.70 | 27.05 | 29.95 | -0.35 | -1.25% | 1 | 419 | 33.28% |