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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812C00110000 | 2022-08-11 3:42PM EDT | 2022-08-12 | 0.01 | 0.01 | 0.02 | 0.00 | - | 996 | 6,737 | 115.63% |
| BABA220819C00110000 | 2022-08-11 3:58PM EDT | 2022-08-19 | 0.20 | 0.19 | 0.21 | +0.07 | +53.85% | 11,462 | 15,594 | 61.33% |
| BABA220826C00110000 | 2022-08-11 3:58PM EDT | 2022-08-26 | 0.54 | 0.51 | 0.55 | +0.13 | +31.71% | 6,051 | 1,049 | 56.20% |
| BABA220902C00110000 | 2022-08-11 3:35PM EDT | 2022-09-02 | 0.86 | 0.87 | 0.94 | +0.20 | +30.30% | 162 | 1,094 | 54.10% |
| BABA220909C00110000 | 2022-08-11 2:46PM EDT | 2022-09-09 | 1.21 | 1.20 | 1.30 | +0.26 | +27.37% | 459 | 155 | 52.39% |
| BABA220916C00110000 | 2022-08-11 3:59PM EDT | 2022-09-16 | 1.63 | 1.60 | 1.67 | +0.37 | +29.37% | 4,212 | 20,034 | 51.78% |
| BABA220923C00110000 | 2022-08-11 3:44PM EDT | 2022-09-23 | 2.05 | 2.00 | 2.18 | +0.40 | +24.24% | 89 | 23 | 52.12% |
| BABA221021C00110000 | 2022-08-11 3:52PM EDT | 2022-10-21 | 3.60 | 3.50 | 3.60 | +0.65 | +22.03% | 406 | 8,456 | 51.27% |
| BABA221118C00110000 | 2022-08-11 1:09PM EDT | 2022-11-18 | 5.16 | 5.05 | 5.30 | +0.68 | +15.18% | 1,706 | 576 | 52.61% |
| BABA221216C00110000 | 2022-08-11 3:55PM EDT | 2022-12-16 | 6.35 | 6.30 | 6.50 | +0.76 | +13.60% | 4,560 | 6,296 | 52.32% |
| BABA230120C00110000 | 2022-08-11 3:59PM EDT | 2023-01-20 | 7.85 | 7.80 | 8.00 | +0.85 | +12.14% | 659 | 10,828 | 52.52% |
| BABA230317C00110000 | 2022-08-11 12:38PM EDT | 2023-03-17 | 10.15 | 9.95 | 10.15 | +1.13 | +12.53% | 47 | 2,727 | 52.78% |
| BABA230616C00110000 | 2022-08-11 12:23PM EDT | 2023-06-16 | 13.30 | 12.40 | 13.60 | +1.05 | +8.57% | 42 | 2,960 | 52.85% |
| BABA240119C00110000 | 2022-08-11 2:37PM EDT | 2024-01-19 | 18.75 | 18.15 | 20.20 | +1.20 | +6.84% | 19 | 4,471 | 54.11% |
| BABA240621C00110000 | 2022-08-11 9:33AM EDT | 2024-06-21 | 22.20 | 19.15 | 26.00 | +1.47 | +7.09% | 30 | 120 | 54.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812P00110000 | 2022-08-11 3:22PM EDT | 2022-08-12 | 15.55 | 15.00 | 15.35 | -2.20 | -12.39% | 3 | 68 | 134.38% |
| BABA220819P00110000 | 2022-08-11 3:30PM EDT | 2022-08-19 | 15.50 | 15.05 | 15.65 | -1.94 | -11.12% | 22 | 3,450 | 62.50% |
| BABA220826P00110000 | 2022-08-11 10:58AM EDT | 2022-08-26 | 14.22 | 14.80 | 16.00 | -3.68 | -20.56% | 3 | 550 | 64.75% |
| BABA220902P00110000 | 2022-08-11 10:36AM EDT | 2022-09-02 | 14.08 | 15.85 | 16.20 | -5.49 | -28.05% | 2 | 34 | 53.96% |
| BABA220909P00110000 | 2022-08-08 3:23PM EDT | 2022-09-09 | 20.08 | 16.10 | 16.60 | 0.00 | - | 1 | 32 | 51.98% |
| BABA220916P00110000 | 2022-08-11 2:31PM EDT | 2022-09-16 | 16.62 | 15.75 | 16.80 | -1.94 | -10.45% | 595 | 12,318 | 52.20% |
| BABA220923P00110000 | 2022-08-11 9:37AM EDT | 2022-09-23 | 17.38 | - | - | -2.48 | -12.49% | - | - | 0.00% |
| BABA221021P00110000 | 2022-08-11 1:47PM EDT | 2022-10-21 | 18.30 | 18.10 | 18.30 | -1.62 | -8.13% | 54 | 2,066 | 48.61% |
| BABA221118P00110000 | 2022-08-11 2:48PM EDT | 2022-11-18 | 19.95 | 19.40 | 19.80 | -2.95 | -12.88% | 13 | 439 | 49.83% |
| BABA221216P00110000 | 2022-08-11 9:56AM EDT | 2022-12-16 | 19.25 | 20.45 | 20.75 | -3.72 | -16.20% | 1 | 1,905 | 48.62% |
| BABA230120P00110000 | 2022-08-11 2:52PM EDT | 2023-01-20 | 21.96 | 21.50 | 21.85 | -1.09 | -4.73% | 18 | 10,651 | 47.68% |
| BABA230317P00110000 | 2022-08-11 1:27PM EDT | 2023-03-17 | 22.85 | 22.85 | 23.60 | -2.15 | -8.60% | 3 | 1,457 | 47.30% |
| BABA230616P00110000 | 2022-08-11 3:47PM EDT | 2023-06-16 | 25.60 | 24.95 | 25.75 | -1.15 | -4.30% | 107 | 1,986 | 46.01% |
| BABA240119P00110000 | 2022-08-11 3:37PM EDT | 2024-01-19 | 29.05 | 27.45 | 31.15 | +0.55 | +1.93% | 32 | 1,470 | 47.19% |
| BABA240621P00110000 | 2022-08-10 9:48AM EDT | 2024-06-21 | 33.20 | 27.25 | 31.90 | 0.00 | - | 4 | 10 | 42.96% |
© 2022 Yahoo. Todos os direitos reservados.
