Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:22PM EST. Mercado aberto.
Preço de exercício:110.00
Opções de comprapara27 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230127C00110000 | 2023-01-27 3:04PM EST | 2023-01-27 | 8.80 | 8.75 | 8.95 | -1.90 | -17.76% | 230 | 1,690 | 84.38% |
| BABA230203C00110000 | 2023-01-27 3:03PM EST | 2023-02-03 | 9.35 | 9.20 | 9.40 | -1.65 | -15.00% | 98 | 667 | 46.97% |
| BABA230210C00110000 | 2023-01-27 11:28AM EST | 2023-02-10 | 9.89 | 10.00 | 10.30 | -1.69 | -14.59% | 214 | 182 | 49.27% |
| BABA230217C00110000 | 2023-01-27 2:51PM EST | 2023-02-17 | 11.20 | 11.05 | 11.25 | -1.70 | -13.18% | 80 | 8,174 | 50.37% |
| BABA230224C00110000 | 2023-01-27 2:49PM EST | 2023-02-24 | 12.00 | 11.70 | 12.00 | -1.32 | -9.91% | 16 | 469 | 50.34% |
| BABA230303C00110000 | 2023-01-27 10:35AM EST | 2023-03-03 | 11.60 | 12.35 | 12.70 | -1.92 | -14.20% | 1 | 110 | 50.59% |
| BABA230317C00110000 | 2023-01-27 2:48PM EST | 2023-03-17 | 13.71 | 13.70 | 13.95 | -1.10 | -7.43% | 533 | 26,696 | 51.45% |
| BABA230421C00110000 | 2023-01-27 2:12PM EST | 2023-04-21 | 15.75 | 15.80 | 16.05 | -1.55 | -8.96% | 463 | 3,575 | 50.32% |
| BABA230616C00110000 | 2023-01-27 12:28PM EST | 2023-06-16 | 18.61 | 18.95 | 19.15 | -1.46 | -7.27% | 191 | 10,600 | 50.18% |
| BABA230721C00110000 | 2023-01-27 2:38PM EST | 2023-07-21 | 20.60 | 20.40 | 20.60 | -0.80 | -3.74% | 3 | 289 | 50.01% |
| BABA230915C00110000 | 2023-01-27 12:08PM EST | 2023-09-15 | 22.42 | 22.90 | 23.25 | -1.90 | -7.81% | 58 | 5,995 | 50.64% |
| BABA240119C00110000 | 2023-01-27 3:05PM EST | 2024-01-19 | 27.30 | 27.15 | 27.65 | -1.49 | -5.18% | 211 | 8,989 | 50.73% |
| BABA240621C00110000 | 2023-01-27 2:58PM EST | 2024-06-21 | 32.00 | 31.45 | 32.35 | -1.02 | -3.09% | 16 | 519 | 51.15% |
| BABA250117C00110000 | 2023-01-27 1:57PM EST | 2025-01-17 | 36.50 | 35.20 | 37.40 | -1.33 | -3.52% | 7 | 1,440 | 50.36% |
| BABA250620C00110000 | 2023-01-27 12:17PM EST | 2025-06-20 | 39.18 | 37.50 | 41.10 | -1.62 | -3.97% | 2 | 590 | 50.30% |
Opções de vendapara27 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230127P00110000 | 2023-01-27 2:11PM EST | 2023-01-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 3,547 | 56.25% |
| BABA230203P00110000 | 2023-01-27 2:59PM EST | 2023-02-03 | 0.45 | 0.46 | 0.47 | +0.05 | +12.50% | 925 | 1,179 | 45.31% |
| BABA230210P00110000 | 2023-01-27 3:01PM EST | 2023-02-10 | 1.16 | 1.10 | 1.20 | +0.17 | +17.17% | 275 | 445 | 45.83% |
| BABA230217P00110000 | 2023-01-27 2:45PM EST | 2023-02-17 | 2.02 | 2.00 | 2.06 | +0.25 | +14.12% | 1,967 | 6,568 | 47.95% |
| BABA230224P00110000 | 2023-01-27 12:00PM EST | 2023-02-24 | 3.05 | 2.62 | 2.80 | +0.53 | +21.03% | 92 | 665 | 48.72% |
| BABA230303P00110000 | 2023-01-27 1:24PM EST | 2023-03-03 | 3.10 | 3.15 | 3.35 | +0.25 | +8.77% | 37 | 259 | 48.17% |
| BABA230317P00110000 | 2023-01-27 3:05PM EST | 2023-03-17 | 4.31 | 4.25 | 4.40 | +0.45 | +11.66% | 606 | 6,607 | 47.86% |
| BABA230421P00110000 | 2023-01-27 3:03PM EST | 2023-04-21 | 5.90 | 5.95 | 6.05 | +0.40 | +7.27% | 34 | 3,911 | 44.86% |
| BABA230616P00110000 | 2023-01-27 3:04PM EST | 2023-06-16 | 8.20 | 8.15 | 8.35 | +0.40 | +5.13% | 143 | 5,925 | 43.43% |
| BABA230721P00110000 | 2023-01-27 11:49AM EST | 2023-07-21 | 9.44 | 9.20 | 9.30 | +0.34 | +3.74% | 11 | 207 | 42.02% |
| BABA230915P00110000 | 2023-01-27 1:52PM EST | 2023-09-15 | 11.00 | 10.95 | 11.15 | +0.41 | +3.87% | 17 | 3,603 | 41.91% |
| BABA240119P00110000 | 2023-01-27 2:04PM EST | 2024-01-19 | 13.70 | 13.55 | 13.80 | +0.18 | +1.33% | 60 | 5,398 | 39.85% |
| BABA240621P00110000 | 2023-01-27 9:54AM EST | 2024-06-21 | 16.53 | 15.95 | 16.50 | +0.49 | +3.05% | 26 | 1,486 | 38.53% |
| BABA250117P00110000 | 2023-01-27 9:32AM EST | 2025-01-17 | 18.90 | 18.90 | 19.80 | -1.03 | -5.17% | 5 | 831 | 37.82% |
| BABA250620P00110000 | 2023-01-24 1:02PM EST | 2025-06-20 | 21.25 | 19.95 | 21.05 | 0.00 | - | 3 | 22 | 36.19% |
© 2023 Yahoo. Todos os direitos reservados.
