Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:18PM EST. Mercado aberto.
Preço de exercício:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230127C00145000 | 2023-01-24 11:03AM EST | 2023-01-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 651 | 131.25% |
| BABA230203C00145000 | 2023-01-27 2:31PM EST | 2023-02-03 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 16 | 1,668 | 57.03% |
| BABA230210C00145000 | 2023-01-27 12:58PM EST | 2023-02-10 | 0.12 | 0.10 | 0.26 | -0.11 | -47.83% | 11 | 73 | 53.03% |
| BABA230217C00145000 | 2023-01-27 2:49PM EST | 2023-02-17 | 0.40 | 0.40 | 0.47 | -0.15 | -27.27% | 80 | 3,184 | 52.00% |
| BABA230224C00145000 | 2023-01-27 1:00PM EST | 2023-02-24 | 0.63 | 0.63 | 0.77 | -0.18 | -22.22% | 4 | 197 | 50.59% |
| BABA230303C00145000 | 2023-01-27 12:25PM EST | 2023-03-03 | 0.84 | 0.89 | 1.06 | -0.26 | -23.64% | 6 | 129 | 50.61% |
| BABA230317C00145000 | 2023-01-27 2:42PM EST | 2023-03-17 | 1.63 | 1.55 | 1.67 | -0.22 | -11.89% | 95 | 2,310 | 49.16% |
| BABA230421C00145000 | 2023-01-27 11:26AM EST | 2023-04-21 | 2.88 | 2.94 | 3.05 | -0.57 | -16.52% | 4 | 1,966 | 46.56% |
| BABA230616C00145000 | 2023-01-27 2:51PM EST | 2023-06-16 | 5.43 | 5.35 | 5.55 | -0.59 | -9.80% | 68 | 1,732 | 46.61% |
| BABA230721C00145000 | 2023-01-27 12:42PM EST | 2023-07-21 | 6.44 | 6.55 | 6.70 | -0.85 | -11.66% | 18 | 328 | 45.67% |
| BABA230915C00145000 | 2023-01-27 2:02PM EST | 2023-09-15 | 8.88 | 8.80 | 9.00 | -0.73 | -7.60% | 122 | 852 | 46.39% |
| BABA240119C00145000 | 2023-01-27 2:22PM EST | 2024-01-19 | 13.05 | 12.90 | 13.05 | -0.60 | -4.40% | 43 | 1,933 | 46.30% |
| BABA240621C00145000 | 2023-01-27 2:18PM EST | 2024-06-21 | 17.84 | 17.65 | 18.15 | -1.03 | -5.46% | 216 | 905 | 47.87% |
| BABA250117C00145000 | 2023-01-27 11:35AM EST | 2025-01-17 | 22.92 | 22.65 | 23.20 | -1.43 | -5.87% | 2 | 345 | 47.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230203P00145000 | 2023-01-20 9:53AM EST | 2023-02-03 | 25.10 | 26.05 | 26.35 | 0.00 | - | 1 | 0 | 68.56% |
| BABA230210P00145000 | 2023-01-25 9:44AM EST | 2023-02-10 | 25.73 | 26.10 | 26.50 | 0.00 | - | 2 | 1 | 55.37% |
| BABA230217P00145000 | 2023-01-26 9:42AM EST | 2023-02-17 | 25.07 | 26.25 | 26.60 | 0.00 | - | 1 | 12 | 54.35% |
| BABA230224P00145000 | 2023-01-20 11:17AM EST | 2023-02-24 | 26.10 | 26.40 | 26.70 | 0.00 | - | 1 | 1 | 49.27% |
| BABA230303P00145000 | 2023-01-26 9:42AM EST | 2023-03-03 | 25.39 | 26.55 | 26.95 | 0.00 | - | 1 | 2 | 48.12% |
| BABA230317P00145000 | 2023-01-24 12:50PM EST | 2023-03-17 | 27.13 | 27.00 | 27.35 | 0.00 | - | 9 | 70 | 45.31% |
| BABA230421P00145000 | 2023-01-27 11:39AM EST | 2023-04-21 | 28.40 | 27.90 | 28.20 | +1.30 | +4.80% | 7 | 43 | 40.87% |
| BABA230616P00145000 | 2023-01-27 12:44PM EST | 2023-06-16 | 29.90 | 29.50 | 29.75 | +0.40 | +1.36% | 23 | 590 | 38.96% |
| BABA230721P00145000 | 2023-01-27 1:07PM EST | 2023-07-21 | 30.40 | 30.10 | 30.40 | +0.42 | +1.40% | 40 | 189 | 37.34% |
| BABA230915P00145000 | 2023-01-25 11:33AM EST | 2023-09-15 | 31.56 | 31.45 | 31.75 | 0.00 | - | 6 | 207 | 36.75% |
| BABA240119P00145000 | 2023-01-27 11:19AM EST | 2024-01-19 | 33.90 | 33.65 | 33.80 | +1.15 | +3.51% | 10 | 771 | 34.46% |
| BABA240621P00145000 | 2023-01-27 10:25AM EST | 2024-06-21 | 36.65 | 36.05 | 36.65 | +0.50 | +1.38% | 2 | 354 | 34.21% |
| BABA250117P00145000 | 2023-01-25 1:18PM EST | 2025-01-17 | 39.00 | 38.40 | 39.55 | 0.00 | - | 2 | 67 | 33.29% |
© 2023 Yahoo. Todos os direitos reservados.
