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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812C00135000 | 2022-08-04 3:53PM EDT | 2022-08-12 | 0.04 | 0.00 | 0.01 | 0.00 | - | 326 | 1,383 | 225.00% |
| BABA220819C00135000 | 2022-08-11 1:44PM EDT | 2022-08-19 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 20 | 6,683 | 96.09% |
| BABA220826C00135000 | 2022-08-11 2:18PM EDT | 2022-08-26 | 0.06 | 0.06 | 0.10 | +0.02 | +50.00% | 17 | 345 | 78.13% |
| BABA220902C00135000 | 2022-08-11 1:28PM EDT | 2022-09-02 | 0.09 | 0.00 | 0.15 | +0.01 | +12.50% | 1 | 68 | 63.87% |
| BABA220909C00135000 | 2022-08-11 1:30PM EDT | 2022-09-09 | 0.15 | 0.09 | 0.21 | -0.41 | -73.21% | 10 | 40 | 61.43% |
| BABA220916C00135000 | 2022-08-11 3:54PM EDT | 2022-09-16 | 0.25 | 0.24 | 0.25 | +0.05 | +25.00% | 114 | 19,985 | 59.67% |
| BABA220923C00135000 | 2022-08-11 10:53AM EDT | 2022-09-23 | 0.30 | - | - | +0.05 | +20.00% | - | - | 0.00% |
| BABA221021C00135000 | 2022-08-11 3:57PM EDT | 2022-10-21 | 0.80 | 0.77 | 0.83 | +0.13 | +19.40% | 174 | 1,886 | 53.69% |
| BABA221118C00135000 | 2022-08-11 1:53PM EDT | 2022-11-18 | 1.52 | 1.48 | 1.56 | +0.19 | +14.29% | 22 | 782 | 53.38% |
| BABA221216C00135000 | 2022-08-11 3:51PM EDT | 2022-12-16 | 2.21 | 2.14 | 2.27 | +0.30 | +15.71% | 823 | 2,127 | 52.48% |
| BABA230120C00135000 | 2022-08-11 3:50PM EDT | 2023-01-20 | 3.18 | 3.10 | 3.25 | +0.48 | +17.78% | 200 | 6,094 | 52.28% |
| BABA230317C00135000 | 2022-08-10 3:29PM EDT | 2023-03-17 | 4.15 | 4.65 | 4.95 | 0.00 | - | 11 | 870 | 52.43% |
| BABA230616C00135000 | 2022-08-11 9:36AM EDT | 2023-06-16 | 7.15 | 6.35 | 7.45 | +0.49 | +7.36% | 1 | 1,054 | 51.21% |
| BABA240119C00135000 | 2022-08-11 11:25AM EDT | 2024-01-19 | 12.20 | 11.50 | 12.75 | +1.70 | +16.19% | 303 | 2,169 | 51.62% |
| BABA240621C00135000 | 2022-08-09 2:39PM EDT | 2024-06-21 | 13.65 | 13.55 | 18.00 | 0.00 | - | 9 | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812P00135000 | 2022-08-04 10:05AM EDT | 2022-08-12 | 35.83 | 40.00 | 40.55 | 0.00 | - | 1 | 0 | 328.91% |
| BABA220819P00135000 | 2022-08-09 10:41AM EDT | 2022-08-19 | 44.11 | 40.00 | 41.80 | 0.00 | - | 1 | 25 | 158.59% |
| BABA220826P00135000 | 2022-08-05 11:31AM EDT | 2022-08-26 | 39.45 | 39.10 | 41.40 | -3.28 | -7.68% | 1 | 0 | 82.62% |
| BABA220902P00135000 | 2022-07-29 2:22PM EDT | 2022-09-02 | 44.52 | 39.25 | 41.30 | 0.00 | - | 2 | 0 | 70.22% |
| BABA220916P00135000 | 2022-08-11 1:33PM EDT | 2022-09-16 | 39.63 | 39.90 | 40.55 | -4.22 | -9.62% | 68 | 2,667 | 51.66% |
| BABA220923P00135000 | 2022-08-11 2:31PM EDT | 2022-09-23 | 40.35 | 39.80 | 41.35 | -3.62 | -8.23% | 8 | 2 | 60.99% |
| BABA221021P00135000 | 2022-08-11 1:33PM EDT | 2022-10-21 | 39.88 | 39.70 | 40.75 | -4.27 | -9.67% | 35 | 354 | 50.78% |
| BABA221118P00135000 | 2022-08-11 11:34AM EDT | 2022-11-18 | 40.40 | 40.75 | 41.60 | -2.71 | -6.29% | 8 | 62 | 52.93% |
| BABA221216P00135000 | 2022-08-11 10:22AM EDT | 2022-12-16 | 39.50 | 41.25 | 41.70 | -4.17 | -9.55% | 21 | 1,750 | 47.58% |
| BABA230120P00135000 | 2022-08-11 1:31PM EDT | 2023-01-20 | 41.40 | 41.90 | 42.70 | -2.48 | -5.65% | 1 | 5,025 | 48.78% |
| BABA230317P00135000 | 2022-08-05 10:08AM EDT | 2023-03-17 | 44.37 | 42.45 | 43.45 | 0.00 | - | 3 | 652 | 45.81% |
| BABA230616P00135000 | 2022-08-08 11:55AM EDT | 2023-06-16 | 46.97 | 43.45 | 45.70 | 0.00 | - | 3 | 1,404 | 46.78% |
| BABA240119P00135000 | 2022-08-11 9:46AM EDT | 2024-01-19 | 46.82 | 45.30 | 47.45 | -1.98 | -4.06% | 1 | 1,554 | 40.34% |
| BABA240621P00135000 | 2022-08-11 11:53AM EDT | 2024-06-21 | 48.85 | 46.85 | 50.35 | -1.50 | -2.98% | 204 | 120 | 41.60% |
© 2022 Yahoo. Todos os direitos reservados.
