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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812C00145000 | 2022-08-10 12:01PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 134 | 293.75% |
| BABA220819C00145000 | 2022-08-11 1:54PM EDT | 2022-08-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 30 | 2,607 | 108.59% |
| BABA220826C00145000 | 2022-08-10 12:49PM EDT | 2022-08-26 | 0.03 | 0.04 | 0.10 | 0.00 | - | 20 | 422 | 89.45% |
| BABA220902C00145000 | 2022-08-11 2:11PM EDT | 2022-09-02 | 0.07 | 0.02 | 0.07 | 0.00 | - | 6 | 101 | 70.12% |
| BABA220909C00145000 | 2022-08-11 11:31AM EDT | 2022-09-09 | 0.08 | 0.03 | 0.20 | +0.01 | +14.29% | 1 | 14 | 68.75% |
| BABA220916C00145000 | 2022-08-11 3:30PM EDT | 2022-09-16 | 0.16 | 0.15 | 0.18 | +0.04 | +33.33% | 44 | 13,649 | 65.04% |
| BABA221021C00145000 | 2022-08-11 11:49AM EDT | 2022-10-21 | 0.45 | 0.42 | 0.52 | +0.06 | +15.38% | 50 | 3,266 | 55.23% |
| BABA221118C00145000 | 2022-08-11 2:07PM EDT | 2022-11-18 | 0.96 | 0.94 | 0.99 | +0.18 | +23.08% | 36 | 307 | 54.30% |
| BABA221216C00145000 | 2022-08-11 3:31PM EDT | 2022-12-16 | 1.45 | 1.46 | 1.55 | +0.20 | +16.00% | 5,747 | 7,280 | 53.37% |
| BABA230120C00145000 | 2022-08-11 11:48AM EDT | 2023-01-20 | 2.20 | 2.19 | 2.33 | +0.30 | +15.79% | 12 | 10,799 | 52.78% |
| BABA230317C00145000 | 2022-08-11 9:49AM EDT | 2023-03-17 | 3.56 | 3.45 | 3.70 | +0.65 | +22.34% | 1 | 582 | 52.45% |
| BABA230616C00145000 | 2022-08-11 1:00PM EDT | 2023-06-16 | 5.80 | 5.65 | 6.00 | +0.96 | +19.83% | 61 | 1,267 | 52.52% |
| BABA240119C00145000 | 2022-08-11 12:30PM EDT | 2024-01-19 | 10.65 | 9.95 | 10.85 | +1.25 | +13.30% | 5 | 918 | 51.67% |
| BABA240621C00145000 | 2022-08-10 1:52PM EDT | 2024-06-21 | 12.41 | 12.10 | 14.60 | 0.00 | - | 2 | 6 | 51.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812P00145000 | 2022-07-25 1:18PM EDT | 2022-08-12 | 44.45 | 50.05 | 50.45 | 0.00 | - | 1 | 0 | 372.66% |
| BABA220819P00145000 | 2022-08-11 10:23AM EDT | 2022-08-19 | 48.20 | 49.95 | 50.40 | -4.05 | -7.75% | 2 | 151 | 116.41% |
| BABA220826P00145000 | 2022-07-21 11:47AM EDT | 2022-08-26 | 41.31 | 49.95 | 50.65 | 0.00 | - | - | 0 | 101.37% |
| BABA220902P00145000 | 2022-08-08 9:56AM EDT | 2022-09-02 | 53.39 | 48.15 | 52.35 | 0.00 | - | 1 | 0 | 79.49% |
| BABA220916P00145000 | 2022-08-10 11:37AM EDT | 2022-09-16 | 53.13 | 50.10 | 50.50 | 0.00 | - | 2 | 2,124 | 65.43% |
| BABA221021P00145000 | 2022-08-11 10:59AM EDT | 2022-10-21 | 48.61 | 50.05 | 50.60 | -5.49 | -10.15% | 3 | 156 | 55.32% |
| BABA221118P00145000 | 2022-08-11 2:05PM EDT | 2022-11-18 | 50.60 | 50.25 | 50.85 | -3.75 | -6.90% | 8 | 267 | 51.00% |
| BABA221216P00145000 | 2022-08-05 1:49PM EDT | 2022-12-16 | 54.11 | 49.90 | 51.70 | 0.00 | - | 1 | 1,310 | 54.00% |
| BABA230120P00145000 | 2022-08-10 10:15AM EDT | 2023-01-20 | 55.50 | 51.10 | 51.60 | 0.00 | - | 8 | 3,088 | 47.02% |
| BABA230317P00145000 | 2022-08-04 11:03AM EDT | 2023-03-17 | 50.20 | 51.00 | 53.15 | 0.00 | - | 2 | 534 | 49.71% |
| BABA230616P00145000 | 2022-08-11 12:06PM EDT | 2023-06-16 | 53.10 | 50.05 | 54.45 | -3.04 | -5.42% | 8 | 739 | 47.05% |
| BABA240119P00145000 | 2022-08-10 2:44PM EDT | 2024-01-19 | 56.90 | 51.35 | 57.50 | 0.00 | - | 4 | 2,189 | 44.34% |
| BABA240621P00145000 | 2022-08-11 10:07AM EDT | 2024-06-21 | 55.50 | 53.90 | 60.85 | -6.50 | -10.48% | 1 | 2 | 46.16% |
© 2022 Yahoo. Todos os direitos reservados.
