BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:110.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230602C001100002023-05-30 11:03AM EDT2023-06-020.040.000.01+0.03+300.00%1665109.38%
BABA230609C001100002023-05-30 12:13PM EDT2023-06-090.030.020.03-0.03-50.00%4046078.13%
BABA230616C001100002023-05-30 12:06PM EDT2023-06-160.120.100.12-0.06-33.33%19427,99474.02%
BABA230623C001100002023-05-26 3:24PM EDT2023-06-230.170.140.250.00-145868.85%
BABA230630C001100002023-05-30 11:56AM EDT2023-06-300.230.170.23-0.07-23.33%2021,04061.13%
BABA230707C001100002023-05-30 11:04AM EDT2023-07-070.200.200.31-0.23-53.49%20021057.81%
BABA230721C001100002023-05-30 12:23PM EDT2023-07-210.420.410.42-0.20-32.26%47111,09154.49%
BABA230818C001100002023-05-30 12:46PM EDT2023-08-180.930.890.96-0.23-19.83%565,37652.93%
BABA230915C001100002023-05-30 12:51PM EDT2023-09-151.281.251.32-0.38-22.89%21135,66350.17%
BABA231020C001100002023-05-30 11:57AM EDT2023-10-201.851.761.83-0.37-16.67%33,34748.07%
BABA231117C001100002023-05-30 12:09PM EDT2023-11-172.362.272.36-0.55-18.90%1465347.75%
BABA231215C001100002023-05-30 12:37PM EDT2023-12-152.802.712.82-0.65-18.84%1894,66347.10%
BABA240119C001100002023-05-30 11:16AM EDT2024-01-193.403.253.40-0.65-16.05%75016,70846.52%
BABA240621C001100002023-05-30 11:52AM EDT2024-06-216.206.056.60-0.26-4.02%651,46147.83%
BABA241220C001100002023-05-26 1:18PM EDT2024-12-2010.858.859.500.00-577247.38%
BABA250117C001100002023-05-30 11:38AM EDT2025-01-179.459.259.90-1.20-11.27%21,67247.29%
BABA250620C001100002023-05-17 9:53AM EDT2025-06-2016.2011.4512.300.00-458947.63%
BABA251219C001100002023-05-30 11:05AM EDT2025-12-1914.1013.9015.35-0.10-0.70%899548.87%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230602P001100002023-05-15 3:43PM EDT2023-06-0222.0031.1531.600.00-2050.00%
BABA230609P001100002023-05-15 11:21AM EDT2023-06-0922.4531.2031.550.00-600.00%
BABA230616P001100002023-05-26 12:28PM EDT2023-06-1631.2531.3031.55+2.45+8.51%14,5640.00%
BABA230623P001100002023-05-26 1:46PM EDT2023-06-2328.7531.2531.600.00-1225.00%
BABA230630P001100002023-05-19 12:20PM EDT2023-06-3026.1131.2031.600.00-10025.00%
BABA230721P001100002023-05-26 3:13PM EDT2023-07-2128.9631.3031.600.00-491,51128.13%
BABA230818P001100002023-05-30 9:31AM EDT2023-08-1831.4531.4531.75+2.35+8.08%3347336.72%
BABA230915P001100002023-05-30 11:22AM EDT2023-09-1531.5531.5531.85+1.87+6.30%844,73334.52%
BABA231020P001100002023-05-26 9:39AM EDT2023-10-2030.6531.7531.950.00-1531832.03%
BABA231117P001100002023-05-18 9:34AM EDT2023-11-1724.8331.9032.150.00-1314932.18%
BABA231215P001100002023-05-30 9:32AM EDT2023-12-1530.7332.0532.45+0.58+1.92%737433.03%
BABA240119P001100002023-05-26 9:56AM EDT2024-01-1931.7132.3532.600.00-15,34131.75%
BABA240621P001100002023-05-26 3:59PM EDT2024-06-2131.7733.2533.800.00-31,71231.07%
BABA241220P001100002023-05-19 10:03AM EDT2024-12-2031.1734.1035.900.00-11332.78%
BABA250117P001100002023-05-23 2:45PM EDT2025-01-1731.7734.5535.250.00-597429.99%
BABA250620P001100002023-04-04 3:35PM EDT2025-06-2026.5533.0034.900.00-36425.76%
BABA251219P001100002023-05-17 3:31PM EDT2025-12-1930.0835.2038.150.00-303830.80%