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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812C00125000 | 2022-08-11 3:49PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 12,595 | 181.25% |
| BABA220819C00125000 | 2022-08-11 3:49PM EDT | 2022-08-19 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 185 | 9,905 | 82.42% |
| BABA220826C00125000 | 2022-08-11 3:59PM EDT | 2022-08-26 | 0.12 | 0.11 | 0.16 | +0.03 | +33.33% | 4 | 378 | 68.65% |
| BABA220902C00125000 | 2022-08-11 2:10PM EDT | 2022-09-02 | 0.19 | 0.18 | 0.24 | +0.05 | +35.71% | 37 | 415 | 61.04% |
| BABA220909C00125000 | 2022-08-11 2:45PM EDT | 2022-09-09 | 0.30 | 0.26 | 0.32 | +0.12 | +66.67% | 7 | 47 | 56.40% |
| BABA220916C00125000 | 2022-08-11 3:26PM EDT | 2022-09-16 | 0.45 | 0.45 | 0.48 | +0.08 | +21.62% | 2,393 | 23,471 | 55.66% |
| BABA220923C00125000 | 2022-08-11 1:11PM EDT | 2022-09-23 | 0.61 | 0.57 | 0.67 | +0.21 | +52.50% | 4 | 72 | 54.30% |
| BABA221021C00125000 | 2022-08-11 3:42PM EDT | 2022-10-21 | 1.39 | 1.38 | 1.54 | +0.24 | +20.87% | 244 | 4,211 | 52.78% |
| BABA221118C00125000 | 2022-08-11 3:12PM EDT | 2022-11-18 | 2.35 | 2.38 | 2.50 | +0.20 | +9.30% | 118 | 1,265 | 52.61% |
| BABA221216C00125000 | 2022-08-11 3:57PM EDT | 2022-12-16 | 3.38 | 3.30 | 3.45 | +0.46 | +15.75% | 1,906 | 4,273 | 52.23% |
| BABA230120C00125000 | 2022-08-11 3:50PM EDT | 2023-01-20 | 4.53 | 4.40 | 4.65 | +0.61 | +15.56% | 129 | 6,355 | 51.99% |
| BABA230317C00125000 | 2022-08-11 10:11AM EDT | 2023-03-17 | 6.80 | 6.30 | 6.45 | +1.18 | +21.00% | 5 | 655 | 52.18% |
| BABA230616C00125000 | 2022-08-11 12:05PM EDT | 2023-06-16 | 9.30 | 9.00 | 9.45 | +1.46 | +18.62% | 3 | 893 | 52.70% |
| BABA240119C00125000 | 2022-08-11 12:13PM EDT | 2024-01-19 | 14.46 | 11.85 | 15.85 | +1.06 | +7.91% | 6 | 1,609 | 50.86% |
| BABA240621C00125000 | 2022-08-10 11:50AM EDT | 2024-06-21 | 16.50 | 15.65 | 18.15 | 0.00 | - | 1 | 6 | 50.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812P00125000 | 2022-08-09 11:18AM EDT | 2022-08-12 | 33.30 | 30.05 | 30.35 | 0.00 | - | 9 | 9 | 241.41% |
| BABA220819P00125000 | 2022-08-11 1:57PM EDT | 2022-08-19 | 30.07 | 29.90 | 30.45 | -3.53 | -10.51% | 24 | 404 | 80.47% |
| BABA220826P00125000 | 2022-08-11 2:42PM EDT | 2022-08-26 | 30.40 | 30.00 | 30.45 | +1.84 | +6.44% | 3 | 30 | 65.04% |
| BABA220902P00125000 | 2022-08-10 11:29AM EDT | 2022-09-02 | 33.00 | 29.80 | 30.60 | 0.00 | - | 23 | 6 | 51.56% |
| BABA220909P00125000 | 2022-08-11 11:25AM EDT | 2022-09-09 | 30.15 | 30.20 | 30.60 | +1.22 | +4.22% | 18 | 1 | 55.66% |
| BABA220916P00125000 | 2022-08-11 2:00PM EDT | 2022-09-16 | 30.35 | 30.20 | 30.70 | -2.55 | -7.75% | 6 | 4,680 | 51.61% |
| BABA220923P00125000 | 2022-08-11 10:39AM EDT | 2022-09-23 | 28.50 | 30.20 | 31.10 | -5.80 | -16.91% | 1 | 7 | 52.20% |
| BABA221021P00125000 | 2022-08-10 9:32AM EDT | 2022-10-21 | 35.24 | 30.90 | 32.30 | 0.00 | - | 5 | 450 | 52.91% |
| BABA221118P00125000 | 2022-08-11 1:57PM EDT | 2022-11-18 | 31.74 | 31.75 | 32.25 | -2.61 | -7.60% | 1 | 483 | 50.21% |
| BABA221216P00125000 | 2022-08-11 10:08AM EDT | 2022-12-16 | 30.95 | 32.35 | 32.75 | -3.49 | -10.13% | 1 | 1,148 | 47.63% |
| BABA230120P00125000 | 2022-08-11 12:14PM EDT | 2023-01-20 | 33.15 | 33.05 | 33.75 | -2.92 | -8.10% | 22 | 7,732 | 47.53% |
| BABA230317P00125000 | 2022-08-02 3:17PM EDT | 2023-03-17 | 36.40 | 34.40 | 35.20 | 0.00 | - | 14 | 1,010 | 47.08% |
| BABA230616P00125000 | 2022-08-11 10:27AM EDT | 2023-06-16 | 35.00 | 35.85 | 36.65 | -5.26 | -13.07% | 6 | 1,483 | 44.32% |
| BABA240119P00125000 | 2022-08-10 3:35PM EDT | 2024-01-19 | 40.70 | 38.70 | 39.80 | 0.00 | - | 11 | 780 | 41.46% |
| BABA240621P00125000 | 2022-08-05 2:03PM EDT | 2024-06-21 | 43.55 | 38.30 | 45.25 | 0.00 | - | 4 | 1 | 47.25% |
© 2022 Yahoo. Todos os direitos reservados.
