BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:110.00
Opções de comprapara2 de junho de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230602C00110000 | 2023-05-30 11:03AM EDT | 2023-06-02 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 665 | 109.38% |
| BABA230609C00110000 | 2023-05-30 12:13PM EDT | 2023-06-09 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 40 | 460 | 78.13% |
| BABA230616C00110000 | 2023-05-30 12:06PM EDT | 2023-06-16 | 0.12 | 0.10 | 0.12 | -0.06 | -33.33% | 194 | 27,994 | 74.02% |
| BABA230623C00110000 | 2023-05-26 3:24PM EDT | 2023-06-23 | 0.17 | 0.14 | 0.25 | 0.00 | - | 14 | 58 | 68.85% |
| BABA230630C00110000 | 2023-05-30 11:56AM EDT | 2023-06-30 | 0.23 | 0.17 | 0.23 | -0.07 | -23.33% | 202 | 1,040 | 61.13% |
| BABA230707C00110000 | 2023-05-30 11:04AM EDT | 2023-07-07 | 0.20 | 0.20 | 0.31 | -0.23 | -53.49% | 200 | 210 | 57.81% |
| BABA230721C00110000 | 2023-05-30 12:23PM EDT | 2023-07-21 | 0.42 | 0.41 | 0.42 | -0.20 | -32.26% | 471 | 11,091 | 54.49% |
| BABA230818C00110000 | 2023-05-30 12:46PM EDT | 2023-08-18 | 0.93 | 0.89 | 0.96 | -0.23 | -19.83% | 56 | 5,376 | 52.93% |
| BABA230915C00110000 | 2023-05-30 12:51PM EDT | 2023-09-15 | 1.28 | 1.25 | 1.32 | -0.38 | -22.89% | 211 | 35,663 | 50.17% |
| BABA231020C00110000 | 2023-05-30 11:57AM EDT | 2023-10-20 | 1.85 | 1.76 | 1.83 | -0.37 | -16.67% | 3 | 3,347 | 48.07% |
| BABA231117C00110000 | 2023-05-30 12:09PM EDT | 2023-11-17 | 2.36 | 2.27 | 2.36 | -0.55 | -18.90% | 14 | 653 | 47.75% |
| BABA231215C00110000 | 2023-05-30 12:37PM EDT | 2023-12-15 | 2.80 | 2.71 | 2.82 | -0.65 | -18.84% | 189 | 4,663 | 47.10% |
| BABA240119C00110000 | 2023-05-30 11:16AM EDT | 2024-01-19 | 3.40 | 3.25 | 3.40 | -0.65 | -16.05% | 750 | 16,708 | 46.52% |
| BABA240621C00110000 | 2023-05-30 11:52AM EDT | 2024-06-21 | 6.20 | 6.05 | 6.60 | -0.26 | -4.02% | 65 | 1,461 | 47.83% |
| BABA241220C00110000 | 2023-05-26 1:18PM EDT | 2024-12-20 | 10.85 | 8.85 | 9.50 | 0.00 | - | 5 | 772 | 47.38% |
| BABA250117C00110000 | 2023-05-30 11:38AM EDT | 2025-01-17 | 9.45 | 9.25 | 9.90 | -1.20 | -11.27% | 2 | 1,672 | 47.29% |
| BABA250620C00110000 | 2023-05-17 9:53AM EDT | 2025-06-20 | 16.20 | 11.45 | 12.30 | 0.00 | - | 4 | 589 | 47.63% |
| BABA251219C00110000 | 2023-05-30 11:05AM EDT | 2025-12-19 | 14.10 | 13.90 | 15.35 | -0.10 | -0.70% | 8 | 995 | 48.87% |
Opções de vendapara2 de junho de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230602P00110000 | 2023-05-15 3:43PM EDT | 2023-06-02 | 22.00 | 31.15 | 31.60 | 0.00 | - | 2 | 0 | 50.00% |
| BABA230609P00110000 | 2023-05-15 11:21AM EDT | 2023-06-09 | 22.45 | 31.20 | 31.55 | 0.00 | - | 6 | 0 | 0.00% |
| BABA230616P00110000 | 2023-05-26 12:28PM EDT | 2023-06-16 | 31.25 | 31.30 | 31.55 | +2.45 | +8.51% | 1 | 4,564 | 0.00% |
| BABA230623P00110000 | 2023-05-26 1:46PM EDT | 2023-06-23 | 28.75 | 31.25 | 31.60 | 0.00 | - | 1 | 2 | 25.00% |
| BABA230630P00110000 | 2023-05-19 12:20PM EDT | 2023-06-30 | 26.11 | 31.20 | 31.60 | 0.00 | - | 10 | 0 | 25.00% |
| BABA230721P00110000 | 2023-05-26 3:13PM EDT | 2023-07-21 | 28.96 | 31.30 | 31.60 | 0.00 | - | 49 | 1,511 | 28.13% |
| BABA230818P00110000 | 2023-05-30 9:31AM EDT | 2023-08-18 | 31.45 | 31.45 | 31.75 | +2.35 | +8.08% | 33 | 473 | 36.72% |
| BABA230915P00110000 | 2023-05-30 11:22AM EDT | 2023-09-15 | 31.55 | 31.55 | 31.85 | +1.87 | +6.30% | 84 | 4,733 | 34.52% |
| BABA231020P00110000 | 2023-05-26 9:39AM EDT | 2023-10-20 | 30.65 | 31.75 | 31.95 | 0.00 | - | 15 | 318 | 32.03% |
| BABA231117P00110000 | 2023-05-18 9:34AM EDT | 2023-11-17 | 24.83 | 31.90 | 32.15 | 0.00 | - | 13 | 149 | 32.18% |
| BABA231215P00110000 | 2023-05-30 9:32AM EDT | 2023-12-15 | 30.73 | 32.05 | 32.45 | +0.58 | +1.92% | 7 | 374 | 33.03% |
| BABA240119P00110000 | 2023-05-26 9:56AM EDT | 2024-01-19 | 31.71 | 32.35 | 32.60 | 0.00 | - | 1 | 5,341 | 31.75% |
| BABA240621P00110000 | 2023-05-26 3:59PM EDT | 2024-06-21 | 31.77 | 33.25 | 33.80 | 0.00 | - | 3 | 1,712 | 31.07% |
| BABA241220P00110000 | 2023-05-19 10:03AM EDT | 2024-12-20 | 31.17 | 34.10 | 35.90 | 0.00 | - | 1 | 13 | 32.78% |
| BABA250117P00110000 | 2023-05-23 2:45PM EDT | 2025-01-17 | 31.77 | 34.55 | 35.25 | 0.00 | - | 5 | 974 | 29.99% |
| BABA250620P00110000 | 2023-04-04 3:35PM EDT | 2025-06-20 | 26.55 | 33.00 | 34.90 | 0.00 | - | 3 | 64 | 25.76% |
| BABA251219P00110000 | 2023-05-17 3:31PM EDT | 2025-12-19 | 30.08 | 35.20 | 38.15 | 0.00 | - | 30 | 38 | 30.80% |
© 2023 Yahoo. Todos os direitos reservados.