Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:120.00
Opções de comprapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231215C00120000 | 2023-12-01 2:28PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 16,918 | 81.25% |
| BABA231222C00120000 | 2023-11-16 9:42AM EST | 2023-12-22 | 0.11 | 0.00 | 0.09 | 0.00 | - | 1 | 46 | 82.81% |
| BABA231229C00120000 | 2023-11-28 10:09AM EST | 2023-12-29 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 87 | 63.28% |
| BABA240119C00120000 | 2023-12-01 3:49PM EST | 2024-01-19 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 85 | 35,430 | 56.64% |
| BABA240216C00120000 | 2023-12-01 11:49AM EST | 2024-02-16 | 0.12 | 0.10 | 0.20 | -0.01 | -7.69% | 7 | 2,253 | 50.68% |
| BABA240315C00120000 | 2023-12-01 3:56PM EST | 2024-03-15 | 0.23 | 0.20 | 0.26 | +0.03 | +15.00% | 150 | 5,168 | 47.36% |
| BABA240419C00120000 | 2023-12-01 3:03PM EST | 2024-04-19 | 0.33 | 0.33 | 0.38 | 0.00 | - | 45 | 899 | 43.85% |
| BABA240621C00120000 | 2023-12-01 3:27PM EST | 2024-06-21 | 0.68 | 0.66 | 0.70 | -0.02 | -2.86% | 912 | 4,637 | 41.09% |
| BABA240719C00120000 | 2023-12-01 3:53PM EST | 2024-07-19 | 0.83 | 0.81 | 0.97 | -0.03 | -3.49% | 16 | 186 | 41.41% |
| BABA240920C00120000 | 2023-12-01 3:56PM EST | 2024-09-20 | 1.43 | 1.35 | 1.47 | +0.01 | +0.70% | 407 | 670 | 40.67% |
| BABA241220C00120000 | 2023-12-01 1:01PM EST | 2024-12-20 | 2.35 | 2.15 | 2.51 | -0.12 | -4.86% | 16 | 607 | 41.37% |
| BABA250117C00120000 | 2023-12-01 1:39PM EST | 2025-01-17 | 2.62 | 2.49 | 2.69 | -0.18 | -6.43% | 150 | 1,826 | 40.81% |
| BABA250620C00120000 | 2023-12-01 2:47PM EST | 2025-06-20 | 4.40 | 4.15 | 4.40 | -0.05 | -1.12% | 231 | 460 | 41.16% |
| BABA251219C00120000 | 2023-11-30 2:40PM EST | 2025-12-19 | 6.60 | 6.20 | 6.80 | 0.00 | - | 5 | 614 | 42.55% |
| BABA260116C00120000 | 2023-12-01 2:18PM EST | 2026-01-16 | 6.67 | 6.65 | 7.10 | -0.37 | -5.26% | 6 | 221 | 42.55% |
Opções de vendapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231215P00120000 | 2023-12-01 3:16PM EST | 2023-12-15 | 45.85 | 45.65 | 46.80 | +0.55 | +1.21% | 220 | 50 | 125.78% |
| BABA231222P00120000 | 2023-11-24 10:09AM EST | 2023-12-22 | 41.60 | 46.30 | 47.30 | 0.00 | - | 1 | 1 | 131.15% |
| BABA240119P00120000 | 2023-11-28 10:09AM EST | 2024-01-19 | 45.15 | 45.85 | 47.40 | 0.00 | - | 7 | 9 | 81.40% |
| BABA240216P00120000 | 2023-11-29 3:02PM EST | 2024-02-16 | 45.65 | 46.25 | 47.10 | 0.00 | - | 92 | 0 | 66.02% |
| BABA240315P00120000 | 2023-11-30 3:31PM EST | 2024-03-15 | 45.85 | 46.30 | 47.60 | 0.00 | - | 10 | 60 | 61.04% |
| BABA240419P00120000 | 2023-11-27 11:19AM EST | 2024-04-19 | 43.17 | 45.95 | 47.50 | 0.00 | - | 75 | 84 | 59.20% |
| BABA240621P00120000 | 2023-11-22 9:47AM EST | 2024-06-21 | 41.70 | 46.15 | 47.35 | 0.00 | - | 2 | 935 | 47.86% |
| BABA240719P00120000 | 2023-11-27 2:02PM EST | 2024-07-19 | 43.62 | 46.40 | 47.80 | 0.00 | - | 20 | 16 | 48.45% |
| BABA240920P00120000 | 2023-12-01 11:35AM EST | 2024-09-20 | 47.55 | 46.00 | 47.20 | +5.53 | +13.16% | 2 | 106 | 38.62% |
| BABA241220P00120000 | 2023-11-27 1:20PM EST | 2024-12-20 | 43.38 | 46.50 | 47.50 | 0.00 | - | 11 | 218 | 35.76% |
| BABA250117P00120000 | 2023-12-01 2:07PM EST | 2025-01-17 | 47.50 | 46.45 | 47.75 | +1.27 | +2.75% | 20 | 756 | 35.99% |
| BABA250620P00120000 | 2023-11-28 3:51PM EST | 2025-06-20 | 44.84 | 46.55 | 48.25 | 0.00 | - | 15 | 35 | 33.02% |
| BABA251219P00120000 | 2023-11-28 9:31AM EST | 2025-12-19 | 45.18 | 46.55 | 49.75 | 0.00 | - | 3 | 81 | 33.87% |
| BABA260116P00120000 | 2023-11-22 1:19PM EST | 2026-01-16 | 43.29 | 45.90 | 49.55 | 0.00 | - | 99 | 31 | 32.63% |
© 2023 Yahoo. Todos os direitos reservados.