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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812C00115000 | 2022-08-11 1:57PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 912 | 131.25% |
| BABA220819C00115000 | 2022-08-11 3:56PM EDT | 2022-08-19 | 0.11 | 0.10 | 0.12 | +0.04 | +57.14% | 595 | 13,869 | 67.77% |
| BABA220826C00115000 | 2022-08-11 3:01PM EDT | 2022-08-26 | 0.28 | 0.28 | 0.30 | +0.07 | +33.33% | 24 | 444 | 59.28% |
| BABA220902C00115000 | 2022-08-11 3:43PM EDT | 2022-09-02 | 0.50 | 0.48 | 0.53 | +0.12 | +31.58% | 73 | 317 | 55.42% |
| BABA220909C00115000 | 2022-08-11 12:07PM EDT | 2022-09-09 | 0.71 | 0.69 | 0.81 | +0.16 | +29.09% | 10 | 337 | 53.44% |
| BABA220916C00115000 | 2022-08-11 3:44PM EDT | 2022-09-16 | 1.02 | 1.02 | 1.09 | +0.21 | +25.93% | 1,201 | 20,124 | 52.86% |
| BABA220923C00115000 | 2022-08-11 2:37PM EDT | 2022-09-23 | 1.39 | 1.31 | 1.44 | +0.33 | +31.13% | 75 | 104 | 52.54% |
| BABA221021C00115000 | 2022-08-11 3:59PM EDT | 2022-10-21 | 2.60 | 2.56 | 2.60 | +0.44 | +20.37% | 300 | 2,955 | 51.25% |
| BABA221118C00115000 | 2022-08-11 1:57PM EDT | 2022-11-18 | 4.02 | 3.95 | 4.15 | +0.55 | +15.85% | 876 | 3,377 | 52.60% |
| BABA221216C00115000 | 2022-08-11 3:59PM EDT | 2022-12-16 | 5.15 | 5.10 | 5.35 | +0.60 | +13.19% | 6 | 7,609 | 52.45% |
| BABA230120C00115000 | 2022-08-11 3:59PM EDT | 2023-01-20 | 6.60 | 6.40 | 6.75 | +0.80 | +13.79% | 37 | 6,094 | 52.29% |
| BABA230317C00115000 | 2022-08-11 10:26AM EDT | 2023-03-17 | 9.20 | 8.55 | 8.95 | +1.44 | +18.56% | 4 | 934 | 52.91% |
| BABA230616C00115000 | 2022-08-11 10:55AM EDT | 2023-06-16 | 12.00 | 11.50 | 11.85 | +1.35 | +12.68% | 720 | 3,281 | 53.02% |
| BABA240119C00115000 | 2022-08-10 12:15PM EDT | 2024-01-19 | 16.20 | 16.95 | 17.95 | 0.00 | - | 3 | 1,826 | 53.38% |
| BABA240621C00115000 | 2022-08-10 12:49PM EDT | 2024-06-21 | 20.00 | 19.00 | 24.55 | 0.00 | - | 4 | 210 | 55.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812P00115000 | 2022-08-09 1:23PM EDT | 2022-08-12 | 24.12 | 19.85 | 20.35 | 0.00 | - | 55 | 13 | 217.19% |
| BABA220819P00115000 | 2022-08-11 11:42AM EDT | 2022-08-19 | 19.65 | 20.05 | 20.40 | -3.14 | -13.78% | 26 | 5,272 | 66.21% |
| BABA220826P00115000 | 2022-08-11 11:38AM EDT | 2022-08-26 | 19.91 | 20.20 | 20.60 | -4.14 | -17.21% | 8 | 60 | 58.40% |
| BABA220902P00115000 | 2022-08-09 12:58PM EDT | 2022-09-02 | 24.30 | 20.45 | 20.80 | 0.00 | - | 16 | 28 | 55.18% |
| BABA220909P00115000 | 2022-08-09 12:25PM EDT | 2022-09-09 | 24.23 | 20.60 | 21.15 | 0.00 | - | 3 | 16 | 53.37% |
| BABA220916P00115000 | 2022-08-11 3:47PM EDT | 2022-09-16 | 21.15 | 20.85 | 21.20 | -1.85 | -8.04% | 13 | 6,845 | 50.39% |
| BABA220923P00115000 | 2022-08-09 10:35AM EDT | 2022-09-23 | 24.50 | 20.40 | 21.65 | 0.00 | - | 3 | 4 | 54.32% |
| BABA221021P00115000 | 2022-08-09 10:48AM EDT | 2022-10-21 | 25.40 | 22.10 | 22.50 | 0.00 | - | 161 | 1,769 | 49.59% |
| BABA221118P00115000 | 2022-08-11 9:53AM EDT | 2022-11-18 | 22.15 | 23.35 | 23.75 | -4.35 | -16.42% | 15 | 1,071 | 50.02% |
| BABA221216P00115000 | 2022-08-11 2:03PM EDT | 2022-12-16 | 24.35 | 24.15 | 24.55 | -2.50 | -9.31% | 24 | 2,557 | 48.39% |
| BABA230120P00115000 | 2022-08-11 1:32PM EDT | 2023-01-20 | 24.80 | 25.20 | 25.55 | -1.90 | -7.12% | 2 | 4,717 | 47.31% |
| BABA230317P00115000 | 2022-08-08 12:08PM EDT | 2023-03-17 | 25.95 | 26.25 | 27.05 | -2.90 | -10.05% | 1 | 1,652 | 46.36% |
| BABA230616P00115000 | 2022-08-11 9:53AM EDT | 2023-06-16 | 28.00 | 28.45 | 29.20 | -0.75 | -2.61% | 6 | 1,142 | 45.41% |
| BABA240119P00115000 | 2022-08-08 10:49AM EDT | 2024-01-19 | 34.60 | 30.15 | 34.15 | 0.00 | - | 1 | 990 | 45.86% |
| BABA240621P00115000 | 2022-08-10 12:37PM EDT | 2024-06-21 | 35.81 | 30.40 | 37.30 | 0.00 | - | 2 | 5 | 46.45% |
© 2022 Yahoo. Todos os direitos reservados.
