Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Preço de exercício:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812C00165000 | 2022-08-04 9:38AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 391 | 206.25% |
| BABA220819C00165000 | 2022-08-08 9:40AM EDT | 2022-08-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 417 | 125.00% |
| BABA220826C00165000 | 2022-08-09 9:52AM EDT | 2022-08-26 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 33 | 100.78% |
| BABA220902C00165000 | 2022-08-09 9:49AM EDT | 2022-09-02 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 1 | 33 | 88.67% |
| BABA220916C00165000 | 2022-08-09 3:16PM EDT | 2022-09-16 | 0.08 | 0.07 | 0.08 | 0.00 | - | 7 | 10,509 | 75.78% |
| BABA221021C00165000 | 2022-08-09 3:05PM EDT | 2022-10-21 | 0.19 | 0.17 | 0.19 | -0.03 | -13.64% | 14 | 1,080 | 61.23% |
| BABA221118C00165000 | 2022-08-09 9:53AM EDT | 2022-11-18 | 0.40 | 0.30 | 0.41 | +0.01 | +2.56% | 2 | 158 | 57.72% |
| BABA221216C00165000 | 2022-08-09 10:06AM EDT | 2022-12-16 | 0.62 | 0.52 | 0.64 | +0.01 | +1.64% | 4 | 1,279 | 55.57% |
| BABA230120C00165000 | 2022-08-09 3:42PM EDT | 2023-01-20 | 0.94 | 0.92 | 0.98 | -0.02 | -2.08% | 50 | 4,355 | 54.22% |
| BABA230317C00165000 | 2022-08-09 3:26PM EDT | 2023-03-17 | 1.65 | 1.61 | 1.67 | -0.05 | -2.94% | 2 | 1,583 | 52.81% |
| BABA230616C00165000 | 2022-08-09 11:31AM EDT | 2023-06-16 | 3.20 | 3.00 | 3.20 | +0.04 | +1.27% | 1 | 1,566 | 52.43% |
| BABA240119C00165000 | 2022-08-09 1:38PM EDT | 2024-01-19 | 6.32 | 6.10 | 6.45 | -0.19 | -2.92% | 2 | 992 | 50.40% |
| BABA240621C00165000 | 2022-08-08 12:39PM EDT | 2024-06-21 | 9.79 | 7.25 | 10.95 | 0.00 | - | 2 | 3 | 51.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812P00165000 | 2022-08-08 10:37AM EDT | 2022-08-12 | 73.60 | 73.75 | 73.95 | 0.00 | - | 1 | 0 | 251.56% |
| BABA220819P00165000 | 2022-08-02 2:09PM EDT | 2022-08-19 | 71.80 | 73.00 | 74.95 | 0.00 | - | 7 | 0 | 163.67% |
| BABA220826P00165000 | 2022-07-20 1:49PM EDT | 2022-08-26 | 62.00 | 73.55 | 74.40 | 0.00 | - | - | 0 | 125.39% |
| BABA220902P00165000 | 2022-07-26 9:38AM EDT | 2022-09-02 | 61.00 | 73.60 | 74.95 | 0.00 | - | - | 0 | 123.93% |
| BABA220916P00165000 | 2022-08-09 10:01AM EDT | 2022-09-16 | 73.80 | 73.75 | 74.00 | +0.73 | +1.00% | 50 | 3,039 | 74.61% |
| BABA220923P00165000 | 2022-08-08 9:47AM EDT | 2022-09-23 | 72.69 | 73.40 | 74.30 | 0.00 | - | 3 | 0 | 65.23% |
| BABA221021P00165000 | 2022-08-05 1:55PM EDT | 2022-10-21 | 73.57 | 72.75 | 74.75 | 0.00 | - | 1 | 0 | 81.15% |
| BABA221118P00165000 | 2022-08-05 1:57PM EDT | 2022-11-18 | 73.75 | 72.15 | 75.05 | 0.00 | - | 1 | 43 | 73.19% |
| BABA221216P00165000 | 2022-08-05 1:55PM EDT | 2022-12-16 | 73.57 | 73.05 | 74.65 | 0.00 | - | 1 | 1,083 | 59.72% |
| BABA230120P00165000 | 2022-08-09 12:11PM EDT | 2023-01-20 | 74.00 | 73.40 | 74.30 | +0.45 | +0.61% | 2 | 3,901 | 47.95% |
| BABA230317P00165000 | 2022-08-08 3:27PM EDT | 2023-03-17 | 74.92 | 73.60 | 75.80 | 0.00 | - | 1 | 245 | 55.43% |
| BABA230616P00165000 | 2022-08-08 9:50AM EDT | 2023-06-16 | 73.61 | 74.00 | 76.10 | 0.00 | - | 1 | 539 | 48.35% |
| BABA240119P00165000 | 2022-08-09 11:37AM EDT | 2024-01-19 | 75.60 | 74.35 | 76.85 | -2.50 | -3.20% | 2 | 2,092 | 40.10% |
© 2022 Yahoo. Todos os direitos reservados.
