BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:120.00
Opções de comprapara9 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230609C00120000 | 2023-06-02 9:43AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 245 | 107.81% |
| BABA230616C00120000 | 2023-06-05 12:16PM EDT | 2023-06-16 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 554 | 48,446 | 82.03% |
| BABA230623C00120000 | 2023-06-05 1:06PM EDT | 2023-06-23 | 0.07 | 0.04 | 0.15 | -0.04 | -36.36% | 11 | 47 | 72.07% |
| BABA230630C00120000 | 2023-06-02 12:09PM EDT | 2023-06-30 | 0.11 | 0.06 | 0.18 | -0.06 | -35.29% | 1 | 180 | 63.67% |
| BABA230707C00120000 | 2023-06-05 12:39PM EDT | 2023-07-07 | 0.16 | 0.14 | 0.21 | -0.01 | -5.88% | 6 | 26 | 59.96% |
| BABA230721C00120000 | 2023-06-05 3:57PM EDT | 2023-07-21 | 0.36 | 0.29 | 0.35 | +0.02 | +5.88% | 109 | 11,676 | 55.86% |
| BABA230818C00120000 | 2023-06-05 2:56PM EDT | 2023-08-18 | 0.78 | 0.77 | 0.85 | -0.08 | -9.30% | 38 | 8,364 | 53.74% |
| BABA230915C00120000 | 2023-06-05 2:55PM EDT | 2023-09-15 | 1.15 | 1.14 | 1.22 | -0.12 | -9.45% | 17 | 11,300 | 50.37% |
| BABA231020C00120000 | 2023-06-05 2:55PM EDT | 2023-10-20 | 1.64 | 1.62 | 1.70 | -0.09 | -5.20% | 11 | 2,195 | 48.16% |
| BABA231117C00120000 | 2023-06-05 1:52PM EDT | 2023-11-17 | 2.10 | 2.08 | 2.21 | -0.24 | -10.26% | 15 | 683 | 47.57% |
| BABA231215C00120000 | 2023-06-05 12:41PM EDT | 2023-12-15 | 2.46 | 2.50 | 2.71 | -0.29 | -10.55% | 1 | 12,228 | 47.03% |
| BABA240119C00120000 | 2023-06-05 3:57PM EDT | 2024-01-19 | 3.20 | 3.15 | 3.25 | -0.10 | -3.03% | 259 | 19,800 | 46.12% |
| BABA240621C00120000 | 2023-06-05 10:06AM EDT | 2024-06-21 | 6.30 | 5.80 | 6.40 | 0.00 | - | 1 | 962 | 46.80% |
| BABA241220C00120000 | 2023-06-02 10:49AM EDT | 2024-12-20 | 10.00 | 9.00 | 9.60 | 0.00 | - | 6 | 515 | 46.81% |
| BABA250117C00120000 | 2023-06-05 10:15AM EDT | 2025-01-17 | 9.65 | 9.60 | 10.90 | -0.26 | -2.62% | 1 | 660 | 48.85% |
| BABA250620C00120000 | 2023-06-02 3:02PM EDT | 2025-06-20 | 13.25 | 11.30 | 13.00 | 0.00 | - | 5 | 95 | 47.98% |
| BABA251219C00120000 | 2023-06-05 1:30PM EDT | 2025-12-19 | 14.60 | 13.70 | 15.75 | -0.15 | -1.02% | 28 | 322 | 48.18% |
Opções de vendapara9 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230609P00120000 | 2023-05-25 11:20AM EDT | 2023-06-09 | 40.00 | 35.35 | 35.85 | 0.00 | - | 1 | 0 | 50.00% |
| BABA230616P00120000 | 2023-05-31 2:50PM EDT | 2023-06-16 | 40.45 | 35.40 | 35.95 | 0.00 | - | 5 | 5 | 87.89% |
| BABA230623P00120000 | 2023-06-02 1:38PM EDT | 2023-06-23 | 34.75 | 35.40 | 35.85 | 0.00 | - | 1 | 1 | 60.94% |
| BABA230630P00120000 | 2023-05-31 3:47PM EDT | 2023-06-30 | 40.50 | 35.30 | 35.85 | 0.00 | - | 2 | 0 | 71.88% |
| BABA230707P00120000 | 2023-06-01 3:31PM EDT | 2023-07-07 | 36.95 | 35.40 | 35.90 | 0.00 | - | 2 | 1 | 50.20% |
| BABA230714P00120000 | 2023-06-02 10:18AM EDT | 2023-07-14 | 35.05 | 35.35 | 35.90 | 0.00 | - | 1 | 1 | 59.86% |
| BABA230721P00120000 | 2023-06-02 9:55AM EDT | 2023-07-21 | 35.05 | 35.50 | 35.90 | 0.00 | - | 1 | 4 | 55.23% |
| BABA230818P00120000 | 2023-06-02 3:16PM EDT | 2023-08-18 | 35.80 | 35.50 | 36.00 | 0.00 | - | 4 | 98 | 46.19% |
| BABA230915P00120000 | 2023-06-01 2:48PM EDT | 2023-09-15 | 36.80 | 35.65 | 36.10 | 0.00 | - | 19 | 1,050 | 41.26% |
| BABA231020P00120000 | 2023-05-30 9:51AM EDT | 2023-10-20 | 40.00 | 35.80 | 36.25 | 0.00 | - | 4 | 211 | 37.72% |
| BABA231117P00120000 | 2023-05-25 9:45AM EDT | 2023-11-17 | 39.98 | 35.95 | 36.40 | 0.00 | - | 17 | 74 | 36.07% |
| BABA231215P00120000 | 2023-06-01 1:05PM EDT | 2023-12-15 | 37.00 | 35.90 | 36.60 | 0.00 | - | 1 | 328 | 35.23% |
| BABA240119P00120000 | 2023-06-02 11:00AM EDT | 2024-01-19 | 35.40 | 36.25 | 36.85 | 0.00 | - | 1 | 3,441 | 34.35% |
| BABA240621P00120000 | 2023-06-02 1:43PM EDT | 2024-06-21 | 37.20 | 37.15 | 38.55 | 0.00 | - | 18 | 764 | 34.52% |
| BABA241220P00120000 | 2023-06-01 2:57PM EDT | 2024-12-20 | 41.35 | 37.80 | 40.60 | 0.00 | - | 9 | 55 | 34.71% |
| BABA250117P00120000 | 2023-06-01 10:09AM EDT | 2025-01-17 | 41.20 | 37.70 | 40.50 | 0.00 | - | 2 | 451 | 33.59% |
| BABA250620P00120000 | 2023-06-01 10:28AM EDT | 2025-06-20 | 41.98 | 38.55 | 41.15 | 0.00 | - | 1 | 19 | 31.54% |
| BABA251219P00120000 | 2023-06-01 10:28AM EDT | 2025-12-19 | 42.83 | 39.30 | 42.70 | 0.00 | - | 5 | 41 | 31.56% |
© 2023 Yahoo. Todos os direitos reservados.