Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:34PM EST. Mercado aberto.
Preço de exercício:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230127C00130000 | 2023-01-27 2:09PM EST | 2023-01-27 | 0.03 | 0.00 | 0.01 | 0.00 | - | 57 | 3,358 | 62.50% |
| BABA230203C00130000 | 2023-01-27 3:17PM EST | 2023-02-03 | 0.53 | 0.53 | 0.58 | -0.30 | -36.14% | 601 | 1,666 | 50.64% |
| BABA230210C00130000 | 2023-01-27 3:17PM EST | 2023-02-10 | 1.19 | 1.08 | 1.23 | -0.46 | -27.88% | 197 | 1,267 | 48.29% |
| BABA230217C00130000 | 2023-01-27 3:19PM EST | 2023-02-17 | 2.08 | 2.00 | 2.10 | -0.48 | -18.75% | 5,339 | 19,492 | 49.73% |
| BABA230224C00130000 | 2023-01-27 2:53PM EST | 2023-02-24 | 2.71 | 2.61 | 2.79 | -0.54 | -16.62% | 86 | 604 | 49.50% |
| BABA230303C00130000 | 2023-01-27 3:14PM EST | 2023-03-03 | 3.30 | 3.25 | 3.35 | -0.30 | -8.33% | 191 | 247 | 48.74% |
| BABA230317C00130000 | 2023-01-27 2:54PM EST | 2023-03-17 | 4.35 | 4.35 | 4.50 | -0.71 | -14.03% | 174 | 21,581 | 48.58% |
| BABA230421C00130000 | 2023-01-27 3:15PM EST | 2023-04-21 | 6.53 | 6.45 | 6.60 | -0.72 | -9.93% | 83 | 3,927 | 46.94% |
| BABA230616C00130000 | 2023-01-27 3:11PM EST | 2023-06-16 | 9.65 | 9.55 | 9.75 | -0.90 | -8.53% | 88 | 10,236 | 47.36% |
| BABA230721C00130000 | 2023-01-27 3:03PM EST | 2023-07-21 | 11.02 | 11.00 | 11.25 | -0.98 | -8.17% | 8 | 1,160 | 46.97% |
| BABA230915C00130000 | 2023-01-27 2:59PM EST | 2023-09-15 | 13.61 | 13.60 | 13.80 | -1.03 | -7.04% | 13 | 3,015 | 47.66% |
| BABA240119C00130000 | 2023-01-27 3:17PM EST | 2024-01-19 | 18.10 | 17.95 | 18.30 | -1.10 | -5.73% | 27 | 5,073 | 47.93% |
| BABA240621C00130000 | 2023-01-27 1:14PM EST | 2024-06-21 | 22.90 | 22.90 | 23.30 | -1.22 | -5.06% | 4 | 1,548 | 49.01% |
| BABA250117C00130000 | 2023-01-25 2:35PM EST | 2025-01-17 | 29.88 | 28.10 | 28.75 | 0.00 | - | 3 | 278 | 49.56% |
| BABA250620C00130000 | 2023-01-23 2:25PM EST | 2025-06-20 | 32.87 | 30.20 | 32.15 | 0.00 | - | 22 | 47 | 49.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230127P00130000 | 2023-01-27 12:03PM EST | 2023-01-27 | 12.33 | 10.95 | 11.15 | +2.43 | +24.55% | 9 | 43 | 100.59% |
| BABA230203P00130000 | 2023-01-27 2:44PM EST | 2023-02-03 | 11.62 | 11.40 | 11.70 | +1.53 | +15.16% | 1 | 31 | 52.59% |
| BABA230210P00130000 | 2023-01-27 3:09PM EST | 2023-02-10 | 12.07 | 11.95 | 12.25 | +0.72 | +6.34% | 2 | 6 | 49.76% |
| BABA230217P00130000 | 2023-01-27 10:27AM EST | 2023-02-17 | 13.47 | 12.70 | 13.00 | +1.85 | +15.92% | 3 | 376 | 49.51% |
| BABA230224P00130000 | 2023-01-27 12:55PM EST | 2023-02-24 | 13.42 | 13.25 | 13.60 | +0.21 | +1.59% | 2 | 2 | 48.55% |
| BABA230317P00130000 | 2023-01-27 12:45PM EST | 2023-03-17 | 15.02 | 14.65 | 14.90 | +1.28 | +9.32% | 34 | 464 | 45.36% |
| BABA230421P00130000 | 2023-01-27 2:31PM EST | 2023-04-21 | 16.34 | 16.30 | 16.45 | +0.24 | +1.49% | 9 | 649 | 42.07% |
| BABA230616P00130000 | 2023-01-27 1:25PM EST | 2023-06-16 | 18.50 | 18.50 | 18.70 | +0.73 | +4.11% | 162 | 1,858 | 40.58% |
| BABA230721P00130000 | 2023-01-27 3:07PM EST | 2023-07-21 | 19.70 | 19.50 | 19.70 | +0.90 | +4.79% | 2 | 197 | 39.42% |
| BABA230915P00130000 | 2023-01-26 9:58AM EST | 2023-09-15 | 21.34 | 21.15 | 21.40 | 0.00 | - | 2 | 1,399 | 38.88% |
| BABA240119P00130000 | 2023-01-27 11:46AM EST | 2024-01-19 | 24.31 | 23.65 | 24.00 | +0.67 | +2.83% | 2 | 6,441 | 36.86% |
| BABA240621P00130000 | 2023-01-27 10:48AM EST | 2024-06-21 | 27.49 | 26.40 | 27.10 | +0.71 | +2.65% | 9 | 905 | 36.34% |
| BABA250117P00130000 | 2023-01-26 12:52PM EST | 2025-01-17 | 29.05 | 28.90 | 29.70 | +0.05 | +0.17% | 1 | 1,094 | 34.50% |
| BABA250620P00130000 | 2023-01-26 12:16PM EST | 2025-06-20 | 31.00 | 30.20 | 32.75 | 0.00 | - | 20 | 22 | 35.49% |
© 2023 Yahoo. Todos os direitos reservados.
