Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230127C00135000 | 2023-01-27 3:54PM EST | 2023-01-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,162 | 90.63% |
| BABA230203C00135000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.22 | 0.20 | 0.25 | -0.15 | -40.54% | 1,031 | 5,178 | 54.69% |
| BABA230210C00135000 | 2023-01-27 3:57PM EST | 2023-02-10 | 0.56 | 0.56 | 0.67 | -0.29 | -34.12% | 1,891 | 740 | 50.61% |
| BABA230217C00135000 | 2023-01-27 3:50PM EST | 2023-02-17 | 1.23 | 1.15 | 1.29 | -0.37 | -23.13% | 557 | 10,602 | 51.29% |
| BABA230224C00135000 | 2023-01-27 3:44PM EST | 2023-02-24 | 1.78 | 1.60 | 1.80 | -0.40 | -18.35% | 61 | 571 | 50.17% |
| BABA230303C00135000 | 2023-01-27 3:39PM EST | 2023-03-03 | 2.21 | 2.02 | 2.25 | -0.24 | -9.80% | 93 | 108 | 50.16% |
| BABA230317C00135000 | 2023-01-27 3:57PM EST | 2023-03-17 | 3.04 | 2.96 | 3.15 | -0.52 | -14.61% | 213 | 10,181 | 49.10% |
| BABA230421C00135000 | 2023-01-27 3:15PM EST | 2023-04-21 | 5.05 | 4.85 | 5.00 | -0.63 | -11.09% | 38 | 2,243 | 47.07% |
| BABA230616C00135000 | 2023-01-27 3:47PM EST | 2023-06-16 | 7.95 | 7.75 | 7.95 | -0.68 | -7.88% | 29 | 4,749 | 47.35% |
| BABA230721C00135000 | 2023-01-27 1:33PM EST | 2023-07-21 | 9.40 | 9.15 | 9.30 | -0.75 | -7.39% | 6 | 186 | 46.64% |
| BABA230915C00135000 | 2023-01-27 1:48PM EST | 2023-09-15 | 11.84 | 11.60 | 11.90 | -0.61 | -4.90% | 32 | 1,521 | 47.67% |
| BABA240119C00135000 | 2023-01-27 3:52PM EST | 2024-01-19 | 16.15 | 15.90 | 16.15 | -1.13 | -6.54% | 198 | 10,055 | 47.50% |
| BABA240621C00135000 | 2023-01-27 11:35AM EST | 2024-06-21 | 21.17 | 20.70 | 21.30 | -1.53 | -6.74% | 2 | 149 | 48.93% |
| BABA250117C00135000 | 2023-01-23 1:22PM EST | 2025-01-17 | 28.05 | 25.30 | 26.50 | 0.00 | - | 2 | 3,048 | 49.08% |
| BABA250620C00135000 | 2023-01-23 2:43PM EST | 2025-06-20 | 30.90 | 28.60 | 30.10 | 0.00 | - | 6 | 12 | 49.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230203P00135000 | 2023-01-27 10:06AM EST | 2023-02-03 | 16.20 | 16.70 | 17.05 | +0.20 | +1.25% | 3 | 3 | 56.15% |
| BABA230217P00135000 | 2023-01-27 10:27AM EST | 2023-02-17 | 17.72 | 17.55 | 17.90 | +0.62 | +3.63% | 3 | 1,281 | 52.15% |
| BABA230224P00135000 | 2023-01-20 10:55AM EST | 2023-02-24 | 16.90 | 17.80 | 18.35 | 0.00 | - | 302 | 778 | 50.51% |
| BABA230317P00135000 | 2023-01-24 9:59AM EST | 2023-03-17 | 18.97 | 18.95 | 19.35 | 0.00 | - | 3 | 535 | 46.13% |
| BABA230421P00135000 | 2023-01-27 2:46PM EST | 2023-04-21 | 20.00 | 20.40 | 20.60 | +1.00 | +5.26% | 28 | 239 | 42.00% |
| BABA230616P00135000 | 2023-01-27 12:37PM EST | 2023-06-16 | 22.39 | 22.40 | 22.65 | +0.84 | +3.90% | 15 | 1,530 | 40.42% |
| BABA230721P00135000 | 2023-01-26 11:24AM EST | 2023-07-21 | 22.70 | 23.20 | 23.55 | 0.00 | - | 13 | 123 | 39.12% |
| BABA230915P00135000 | 2023-01-27 10:28AM EST | 2023-09-15 | 24.90 | 24.75 | 25.20 | -0.50 | -1.97% | 2 | 380 | 38.67% |
| BABA240119P00135000 | 2023-01-27 3:52PM EST | 2024-01-19 | 27.35 | 27.10 | 27.55 | +1.13 | +4.31% | 189 | 6,057 | 36.30% |
| BABA240621P00135000 | 2023-01-27 9:53AM EST | 2024-06-21 | 29.81 | 30.00 | 30.45 | +0.61 | +2.09% | 26 | 219 | 35.60% |
| BABA250117P00135000 | 2023-01-24 3:02PM EST | 2025-01-17 | 33.16 | 32.35 | 33.30 | 0.00 | - | 2 | 67 | 34.28% |
| BABA250620P00135000 | 2023-01-26 12:26PM EST | 2025-06-20 | 33.75 | 32.65 | 35.85 | 0.00 | - | 20 | 33 | 34.62% |
© 2023 Yahoo. Todos os direitos reservados.
