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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812C00045000 | 2022-08-08 12:13PM EDT | 2022-08-12 | 46.50 | 46.05 | 46.25 | 0.00 | - | 1 | 3 | 331.25% |
| BABA220826C00045000 | 2022-08-01 9:40AM EDT | 2022-08-26 | 43.50 | 45.55 | 47.95 | 0.00 | - | - | 3 | 198.63% |
| BABA220902C00045000 | 2022-07-27 9:49AM EDT | 2022-09-02 | 55.01 | 45.60 | 48.05 | 0.00 | - | - | 1 | 171.48% |
| BABA220916C00045000 | 2022-07-26 2:41PM EDT | 2022-09-16 | 56.28 | 45.65 | 48.10 | 0.00 | - | 2 | 48 | 138.53% |
| BABA221021C00045000 | 2022-08-03 11:26AM EDT | 2022-10-21 | 49.90 | 46.35 | 46.80 | 0.00 | - | 1 | 20 | 89.06% |
| BABA221118C00045000 | 2022-07-28 10:57AM EDT | 2022-11-18 | 53.00 | 45.25 | 48.50 | 0.00 | - | 1 | 7 | 84.96% |
| BABA221216C00045000 | 2022-07-18 12:48PM EDT | 2022-12-16 | 61.25 | 45.55 | 48.75 | 0.00 | - | 6 | 11 | 81.08% |
| BABA230120C00045000 | 2022-08-01 3:55PM EDT | 2023-01-20 | 46.90 | 46.80 | 47.70 | 0.00 | - | 5 | 155 | 73.61% |
| BABA230317C00045000 | 2022-08-04 2:50PM EDT | 2023-03-17 | 54.90 | 47.70 | 48.95 | 0.00 | - | 2 | 4 | 76.66% |
| BABA230616C00045000 | 2022-08-08 2:18PM EDT | 2023-06-16 | 49.00 | 48.65 | 50.45 | 0.00 | - | 1 | 13 | 74.51% |
| BABA240119C00045000 | 2022-08-09 2:41PM EDT | 2024-01-19 | 51.30 | 49.90 | 52.95 | -7.70 | -13.05% | 2 | 376 | 67.41% |
| BABA240621C00045000 | 2022-08-01 1:12PM EDT | 2024-06-21 | 51.25 | 51.65 | 55.00 | 0.00 | - | - | 1 | 67.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812P00045000 | 2022-08-08 2:01PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 108 | 256.25% |
| BABA220819P00045000 | 2022-08-03 11:34AM EDT | 2022-08-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 18 | 276 | 156.25% |
| BABA220826P00045000 | 2022-08-08 10:00AM EDT | 2022-08-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 116 | 118.75% |
| BABA220902P00045000 | 2022-08-08 1:42PM EDT | 2022-09-02 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 86 | 110.16% |
| BABA220909P00045000 | 2022-08-09 10:30AM EDT | 2022-09-09 | 0.05 | 0.02 | 0.09 | -0.06 | -54.55% | 60 | 2 | 101.95% |
| BABA220916P00045000 | 2022-08-08 1:13PM EDT | 2022-09-16 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 880 | 92.97% |
| BABA221021P00045000 | 2022-08-09 1:53PM EDT | 2022-10-21 | 0.21 | 0.17 | 0.24 | -0.06 | -22.22% | 5 | 1,210 | 79.88% |
| BABA221118P00045000 | 2022-08-03 12:50PM EDT | 2022-11-18 | 0.44 | 0.21 | 0.48 | 0.00 | - | 3 | 6 | 74.27% |
| BABA221216P00045000 | 2022-08-08 2:47PM EDT | 2022-12-16 | 0.49 | 0.37 | 0.62 | 0.00 | - | 1 | 407 | 70.36% |
| BABA230120P00045000 | 2022-08-09 1:05PM EDT | 2023-01-20 | 0.71 | 0.69 | 0.74 | +0.08 | +12.70% | 21 | 1,789 | 67.31% |
| BABA230317P00045000 | 2022-08-01 11:41AM EDT | 2023-03-17 | 1.41 | 0.94 | 1.12 | 0.00 | - | 79 | 334 | 63.16% |
| BABA230616P00045000 | 2022-08-08 2:01PM EDT | 2023-06-16 | 1.71 | 1.66 | 1.71 | 0.00 | - | 24 | 462 | 60.28% |
| BABA240119P00045000 | 2022-08-04 12:22PM EDT | 2024-01-19 | 2.95 | 2.82 | 3.10 | 0.00 | - | 1 | 380 | 54.82% |
| BABA240621P00045000 | 2022-08-01 9:31AM EDT | 2024-06-21 | 3.63 | 2.34 | 4.15 | 0.00 | - | 1 | 2 | 54.27% |
© 2022 Yahoo. Todos os direitos reservados.
