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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812C00130000 | 2022-08-10 1:23PM EDT | 2022-08-12 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 395 | 225.00% |
| BABA220819C00130000 | 2022-08-11 3:26PM EDT | 2022-08-19 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 808 | 18,695 | 88.67% |
| BABA220826C00130000 | 2022-08-11 1:27PM EDT | 2022-08-26 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 58 | 430 | 70.90% |
| BABA220902C00130000 | 2022-08-11 2:00PM EDT | 2022-09-02 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 5 | 41 | 62.89% |
| BABA220909C00130000 | 2022-08-11 2:27PM EDT | 2022-09-09 | 0.21 | 0.15 | 0.25 | +0.08 | +61.54% | 83 | 196 | 58.69% |
| BABA220916C00130000 | 2022-08-11 3:43PM EDT | 2022-09-16 | 0.33 | 0.32 | 0.34 | +0.06 | +22.22% | 364 | 14,575 | 57.57% |
| BABA220923C00130000 | 2022-08-11 2:47PM EDT | 2022-09-23 | 0.42 | 0.37 | 0.53 | +0.04 | +10.53% | 13 | 17 | 55.96% |
| BABA221021C00130000 | 2022-08-11 3:51PM EDT | 2022-10-21 | 1.03 | 1.02 | 1.08 | +0.17 | +19.77% | 283 | 4,469 | 52.83% |
| BABA221118C00130000 | 2022-08-11 3:07PM EDT | 2022-11-18 | 1.85 | 1.88 | 2.01 | +0.23 | +14.20% | 28 | 736 | 53.16% |
| BABA221216C00130000 | 2022-08-11 11:59AM EDT | 2022-12-16 | 2.67 | 2.69 | 2.82 | +0.33 | +14.10% | 78 | 6,083 | 52.52% |
| BABA230120C00130000 | 2022-08-11 2:49PM EDT | 2023-01-20 | 3.70 | 3.75 | 3.90 | +0.45 | +13.85% | 135 | 13,125 | 52.32% |
| BABA230317C00130000 | 2022-08-11 10:37AM EDT | 2023-03-17 | 5.95 | 5.40 | 5.70 | +1.05 | +21.43% | 7 | 1,363 | 52.38% |
| BABA230616C00130000 | 2022-08-11 10:47AM EDT | 2023-06-16 | 8.67 | 7.85 | 8.55 | +1.77 | +25.65% | 15 | 1,690 | 52.58% |
| BABA240119C00130000 | 2022-08-11 3:52PM EDT | 2024-01-19 | 13.10 | 11.70 | 13.70 | +0.78 | +6.33% | 19 | 3,431 | 50.69% |
| BABA240621C00130000 | 2022-08-11 11:25AM EDT | 2024-06-21 | 15.55 | 15.60 | 18.00 | +0.35 | +2.30% | 1 | 16 | 52.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812P00130000 | 2022-08-05 11:10AM EDT | 2022-08-12 | 37.20 | 35.10 | 35.35 | 0.00 | - | 4 | 0 | 281.25% |
| BABA220819P00130000 | 2022-08-11 10:17AM EDT | 2022-08-19 | 32.82 | 34.70 | 35.65 | -6.17 | -15.82% | 7 | 8 | 90.23% |
| BABA220826P00130000 | 2022-08-10 10:25AM EDT | 2022-08-26 | 39.50 | 33.05 | 35.75 | 0.00 | - | 2 | 3 | 101.47% |
| BABA220909P00130000 | 2022-08-09 10:24AM EDT | 2022-09-09 | 38.30 | - | - | 0.00 | - | - | - | 0.00% |
| BABA220916P00130000 | 2022-08-11 1:02PM EDT | 2022-09-16 | 35.00 | 35.05 | 35.50 | -2.58 | -6.87% | 18 | 7,898 | 50.00% |
| BABA220923P00130000 | 2022-08-11 1:05PM EDT | 2022-09-23 | 35.00 | - | - | -3.74 | -9.65% | - | - | 0.00% |
| BABA221021P00130000 | 2022-08-11 12:41PM EDT | 2022-10-21 | 35.40 | 35.60 | 36.10 | -2.53 | -6.67% | 13 | 1,192 | 51.83% |
| BABA221118P00130000 | 2022-08-11 11:07AM EDT | 2022-11-18 | 36.00 | 36.15 | 36.80 | -2.34 | -6.10% | 3 | 58 | 50.83% |
| BABA221216P00130000 | 2022-08-11 12:46PM EDT | 2022-12-16 | 36.70 | 36.70 | 37.15 | -4.30 | -10.49% | 5 | 2,035 | 47.52% |
| BABA230120P00130000 | 2022-08-11 9:46AM EDT | 2023-01-20 | 37.28 | 37.15 | 37.90 | -2.06 | -5.24% | 5 | 7,350 | 46.62% |
| BABA230317P00130000 | 2022-08-10 1:03PM EDT | 2023-03-17 | 40.53 | 38.30 | 39.20 | 0.00 | - | 5 | 666 | 46.22% |
| BABA230616P00130000 | 2022-08-03 10:10AM EDT | 2023-06-16 | 42.00 | 39.85 | 41.75 | 0.00 | - | 5 | 2,276 | 47.58% |
| BABA240119P00130000 | 2022-08-10 10:44AM EDT | 2024-01-19 | 45.30 | 41.75 | 46.10 | 0.00 | - | 1 | 4,872 | 46.81% |
| BABA240621P00130000 | 2022-08-10 1:32PM EDT | 2024-06-21 | 46.00 | 41.00 | 48.90 | 0.00 | - | 3 | 9 | 46.74% |
© 2022 Yahoo. Todos os direitos reservados.
