Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EST
Pós-fechamento:
Preço de exercício:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230127C00115000 | 2023-01-27 3:49PM EST | 2023-01-27 | 3.50 | 3.40 | 3.65 | -2.15 | -38.05% | 674 | 2,479 | 54.49% |
| BABA230203C00115000 | 2023-01-27 3:48PM EST | 2023-02-03 | 5.44 | 5.30 | 5.55 | -1.61 | -22.84% | 331 | 550 | 50.46% |
| BABA230210C00115000 | 2023-01-27 3:48PM EST | 2023-02-10 | 6.45 | 6.20 | 6.50 | -1.30 | -16.77% | 131 | 388 | 48.93% |
| BABA230217C00115000 | 2023-01-27 3:48PM EST | 2023-02-17 | 7.73 | 7.55 | 7.85 | -1.42 | -15.52% | 479 | 8,711 | 51.27% |
| BABA230224C00115000 | 2023-01-27 11:57AM EST | 2023-02-24 | 7.70 | 8.45 | 8.75 | -1.95 | -20.21% | 13 | 136 | 51.69% |
| BABA230303C00115000 | 2023-01-27 12:08PM EST | 2023-03-03 | 8.60 | 8.95 | 9.30 | -1.60 | -15.69% | 6 | 88 | 50.06% |
| BABA230317C00115000 | 2023-01-27 3:45PM EST | 2023-03-17 | 10.75 | 10.50 | 10.75 | -1.10 | -9.28% | 737 | 10,347 | 51.34% |
| BABA230421C00115000 | 2023-01-27 3:17PM EST | 2023-04-21 | 13.10 | 12.80 | 13.05 | -1.00 | -7.09% | 76 | 2,437 | 50.33% |
| BABA230616C00115000 | 2023-01-27 3:48PM EST | 2023-06-16 | 16.10 | 15.95 | 16.20 | -1.26 | -7.26% | 32 | 7,221 | 50.13% |
| BABA230721C00115000 | 2023-01-27 2:12PM EST | 2023-07-21 | 17.55 | 17.55 | 17.70 | -1.55 | -8.12% | 23 | 919 | 49.59% |
| BABA230915C00115000 | 2023-01-27 11:59AM EST | 2023-09-15 | 19.50 | 20.20 | 20.40 | -2.09 | -9.68% | 10 | 4,014 | 50.34% |
| BABA240119C00115000 | 2023-01-27 2:48PM EST | 2024-01-19 | 24.85 | 24.55 | 25.00 | -1.15 | -4.42% | 39 | 6,560 | 50.50% |
| BABA240621C00115000 | 2023-01-27 3:11PM EST | 2024-06-21 | 29.60 | 29.10 | 29.75 | -1.60 | -5.13% | 6 | 2,077 | 51.00% |
| BABA250117C00115000 | 2023-01-27 1:40PM EST | 2025-01-17 | 35.00 | 33.90 | 35.00 | -0.75 | -2.10% | 2 | 428 | 51.06% |
| BABA250620C00115000 | 2023-01-26 12:02PM EST | 2025-06-20 | 38.74 | 36.80 | 39.10 | 0.00 | - | 2 | 35 | 51.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230127P00115000 | 2023-01-27 3:34PM EST | 2023-01-27 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,271 | 4,042 | 26.56% |
| BABA230203P00115000 | 2023-01-27 3:48PM EST | 2023-02-03 | 1.62 | 1.62 | 1.70 | +0.39 | +31.71% | 2,533 | 922 | 45.02% |
| BABA230210P00115000 | 2023-01-27 3:46PM EST | 2023-02-10 | 2.52 | 2.39 | 2.90 | +0.22 | +9.57% | 186 | 290 | 46.48% |
| BABA230217P00115000 | 2023-01-27 3:48PM EST | 2023-02-17 | 3.73 | 3.65 | 3.75 | +0.63 | +20.32% | 1,667 | 5,495 | 46.12% |
| BABA230224P00115000 | 2023-01-27 3:09PM EST | 2023-02-24 | 4.45 | 4.40 | 4.65 | +0.65 | +17.11% | 76 | 107 | 47.24% |
| BABA230303P00115000 | 2023-01-27 3:02PM EST | 2023-03-03 | 5.05 | 4.90 | 5.20 | +0.25 | +5.21% | 23 | 48 | 46.25% |
| BABA230317P00115000 | 2023-01-27 3:42PM EST | 2023-03-17 | 6.17 | 6.15 | 6.35 | +0.59 | +10.57% | 534 | 3,129 | 46.06% |
| BABA230421P00115000 | 2023-01-27 3:45PM EST | 2023-04-21 | 8.00 | 8.05 | 8.20 | +0.59 | +7.96% | 284 | 4,286 | 43.70% |
| BABA230616P00115000 | 2023-01-27 3:34PM EST | 2023-06-16 | 10.25 | 10.30 | 10.50 | +0.46 | +4.70% | 116 | 3,472 | 42.00% |
| BABA230721P00115000 | 2023-01-27 3:04PM EST | 2023-07-21 | 11.40 | 11.35 | 11.60 | +0.50 | +4.59% | 33 | 408 | 41.05% |
| BABA230915P00115000 | 2023-01-27 3:22PM EST | 2023-09-15 | 13.15 | 13.10 | 13.45 | +0.45 | +3.54% | 82 | 3,397 | 40.82% |
| BABA240119P00115000 | 2023-01-27 3:24PM EST | 2024-01-19 | 15.85 | 15.95 | 16.20 | +0.40 | +2.59% | 447 | 3,353 | 38.95% |
| BABA240621P00115000 | 2023-01-27 11:09AM EST | 2024-06-21 | 19.14 | 18.45 | 19.00 | -0.01 | -0.05% | 333 | 1,389 | 37.78% |
| BABA250117P00115000 | 2023-01-27 2:01PM EST | 2025-01-17 | 22.09 | 21.30 | 22.15 | -0.10 | -0.45% | 403 | 520 | 36.78% |
| BABA250620P00115000 | 2023-01-24 2:23PM EST | 2025-06-20 | 23.77 | 22.25 | 23.40 | 0.00 | - | 1 | 33 | 35.20% |
© 2023 Yahoo. Todos os direitos reservados.
