BABA - Alibaba Group Holding Limited

NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:100.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230602C001000002023-05-26 3:58PM EDT2023-06-020.030.030.04+0.01+50.00%1,3552,90873.05%
BABA230609C001000002023-05-26 3:51PM EDT2023-06-090.150.150.17+0.04+36.36%1783,80562.89%
BABA230616C001000002023-05-26 3:56PM EDT2023-06-160.350.340.35+0.08+29.63%2,25962,07459.18%
BABA230623C001000002023-05-26 2:59PM EDT2023-06-230.450.400.47+0.11+32.35%4171553.71%
BABA230630C001000002023-05-26 3:52PM EDT2023-06-300.650.550.63+0.22+51.16%13039551.59%
BABA230721C001000002023-05-26 3:59PM EDT2023-07-211.171.131.18+0.33+39.29%15,75924,05449.41%
BABA230818C001000002023-05-26 3:55PM EDT2023-08-182.112.122.18+0.54+34.39%4968,08349.79%
BABA230915C001000002023-05-26 3:59PM EDT2023-09-152.882.812.90+0.70+32.11%80324,49948.27%
BABA231020C001000002023-05-26 3:59PM EDT2023-10-203.713.653.80+0.73+24.50%1902,09247.38%
BABA231117C001000002023-05-26 3:57PM EDT2023-11-174.564.454.65+0.76+20.00%2053747.75%
BABA231215C001000002023-05-26 3:30PM EDT2023-12-155.205.105.30+0.85+19.54%3512,41047.30%
BABA240119C001000002023-05-26 3:37PM EDT2024-01-196.005.856.15+0.94+18.58%67314,96247.21%
BABA240621C001000002023-05-26 3:12PM EDT2024-06-219.579.1510.00+1.07+12.59%504,74148.68%
BABA241220C001000002023-05-26 12:17PM EDT2024-12-2012.9512.7013.15+0.60+4.86%1293,80248.04%
BABA250117C001000002023-05-26 3:06PM EDT2025-01-1713.5013.0513.60+1.25+10.20%314,08847.99%
BABA250620C001000002023-05-26 11:49AM EDT2025-06-2015.8315.5017.00+0.31+2.00%74850.13%
BABA251219C001000002023-05-26 3:32PM EDT2025-12-1918.2518.0018.50+1.25+7.35%321,10147.91%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230602P001000002023-05-26 2:33PM EDT2023-06-0218.5518.9019.10-1.60-7.94%16680.47%
BABA230609P001000002023-05-25 2:17PM EDT2023-06-0921.1718.9019.150.00-12059.77%
BABA230616P001000002023-05-26 3:47PM EDT2023-06-1619.1419.0019.30-2.10-9.89%8910,68256.15%
BABA230623P001000002023-05-26 12:19PM EDT2023-06-2319.1519.0519.35-2.40-11.14%128450.10%
BABA230630P001000002023-05-25 12:05PM EDT2023-06-3021.6219.1019.450.00-77947.46%
BABA230721P001000002023-05-26 3:13PM EDT2023-07-2119.3419.4519.75-2.16-10.05%591,56842.77%
BABA230818P001000002023-05-26 3:45PM EDT2023-08-1820.1820.1020.35-1.74-7.94%3698041.72%
BABA230915P001000002023-05-26 2:27PM EDT2023-09-1520.3520.4020.75-1.82-8.21%2164,01839.48%
BABA231020P001000002023-05-26 2:01PM EDT2023-10-2020.8520.9521.20-2.01-8.79%2341537.50%
BABA231117P001000002023-05-25 3:48PM EDT2023-11-1721.4821.4521.70-1.42-6.20%231537.28%
BABA231215P001000002023-05-25 12:32PM EDT2023-12-1521.8021.8022.25-1.60-6.84%454437.44%
BABA240119P001000002023-05-26 11:26AM EDT2024-01-1922.2022.2022.60-1.48-6.25%2311,88236.18%
BABA240621P001000002023-05-26 3:59PM EDT2024-06-2124.1323.5025.05-1.17-4.62%31,25236.37%
BABA241220P001000002023-05-18 3:25PM EDT2024-12-2023.0825.3526.300.00-21133.31%
BABA250117P001000002023-05-22 2:23PM EDT2025-01-1723.4024.7027.350.00-22,00435.16%
BABA250620P001000002023-05-19 10:06AM EDT2025-06-2026.0025.7028.000.00-112832.81%
BABA251219P001000002023-05-24 3:50PM EDT2025-12-1927.7027.0529.95-0.35-1.25%141933.28%