BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:50.00
Opções de comprapara9 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230609C00050000 | 2023-05-24 12:34PM EDT | 2023-06-09 | 31.67 | 34.15 | 34.60 | 0.00 | - | - | 1 | 235.94% |
| BABA230616C00050000 | 2023-05-26 10:22AM EDT | 2023-06-16 | 30.60 | 34.35 | 34.55 | 0.00 | - | 1 | 597 | 124.22% |
| BABA230623C00050000 | 2023-06-02 9:57AM EDT | 2023-06-23 | 35.25 | 34.30 | 34.70 | 0.00 | - | 2 | 17 | 108.59% |
| BABA230707C00050000 | 2023-06-02 1:05PM EDT | 2023-07-07 | 35.46 | 34.20 | 34.85 | 0.00 | - | 6 | 6 | 85.16% |
| BABA230721C00050000 | 2023-05-25 3:06PM EDT | 2023-07-21 | 29.35 | 34.60 | 34.85 | 0.00 | - | 2 | 58 | 83.98% |
| BABA230818C00050000 | 2023-05-31 9:44AM EDT | 2023-08-18 | 30.00 | 34.90 | 35.35 | 0.00 | - | 1 | 7 | 78.71% |
| BABA230915C00050000 | 2023-05-18 10:04AM EDT | 2023-09-15 | 37.65 | 35.25 | 35.75 | 0.00 | - | 3 | 56 | 74.49% |
| BABA231020C00050000 | 2023-05-31 12:29PM EDT | 2023-10-20 | 30.15 | 35.65 | 36.10 | 0.00 | - | 11 | 26 | 69.73% |
| BABA231117C00050000 | 2023-05-04 10:40AM EDT | 2023-11-17 | 34.60 | 35.90 | 36.45 | 0.00 | - | 15 | 55 | 67.14% |
| BABA231215C00050000 | 2023-05-23 1:12PM EDT | 2023-12-15 | 36.40 | 36.30 | 36.95 | 0.00 | - | 1 | 46 | 66.68% |
| BABA240119C00050000 | 2023-06-01 2:17PM EDT | 2024-01-19 | 36.75 | 36.95 | 37.20 | 0.00 | - | 4 | 6,485 | 65.26% |
| BABA240621C00050000 | 2023-06-01 10:53AM EDT | 2024-06-21 | 39.10 | 38.45 | 40.05 | +1.78 | +4.77% | 1 | 108 | 63.31% |
| BABA241220C00050000 | 2023-05-08 1:05PM EDT | 2024-12-20 | 39.85 | 39.70 | 42.80 | 0.00 | - | 1 | 51 | 60.84% |
| BABA250117C00050000 | 2023-06-02 10:35AM EDT | 2025-01-17 | 42.40 | 39.50 | 43.60 | 0.00 | - | 1 | 337 | 60.62% |
| BABA250620C00050000 | 2023-06-02 1:35PM EDT | 2025-06-20 | 44.08 | 40.95 | 45.15 | 0.00 | - | 1 | 3 | 59.42% |
| BABA251219C00050000 | 2023-05-25 11:45AM EDT | 2025-12-19 | 39.50 | 42.00 | 46.50 | 0.00 | - | 58 | 111 | 57.10% |
Opções de vendapara9 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230609P00050000 | 2023-05-23 1:38PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 150.00% |
| BABA230616P00050000 | 2023-05-31 10:59AM EDT | 2023-06-16 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 2,900 | 103.13% |
| BABA230623P00050000 | 2023-05-30 2:59PM EDT | 2023-06-23 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 261 | 90.63% |
| BABA230630P00050000 | 2023-06-05 11:19AM EDT | 2023-06-30 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 77.73% |
| BABA230721P00050000 | 2023-06-02 11:21AM EDT | 2023-07-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5 | 500 | 63.67% |
| BABA230818P00050000 | 2023-06-05 3:52PM EDT | 2023-08-18 | 0.21 | 0.16 | 0.24 | +0.03 | +16.67% | 5 | 120 | 60.94% |
| BABA230915P00050000 | 2023-06-01 3:04PM EDT | 2023-09-15 | 0.39 | 0.24 | 0.40 | 0.00 | - | 6 | 1,294 | 56.59% |
| BABA231020P00050000 | 2023-06-02 12:34PM EDT | 2023-10-20 | 0.42 | 0.40 | 0.57 | 0.00 | - | 1 | 711 | 53.13% |
| BABA231117P00050000 | 2023-06-05 3:51PM EDT | 2023-11-17 | 0.64 | 0.59 | 0.70 | -0.01 | -1.54% | 6 | 2,461 | 51.54% |
| BABA231215P00050000 | 2023-06-02 11:02AM EDT | 2023-12-15 | 0.81 | 0.73 | 0.90 | 0.00 | - | 1 | 3,514 | 50.34% |
| BABA240119P00050000 | 2023-06-02 2:42PM EDT | 2024-01-19 | 1.04 | 0.98 | 1.08 | 0.00 | - | 2 | 4,955 | 49.73% |
| BABA240621P00050000 | 2023-06-02 2:11PM EDT | 2024-06-21 | 1.99 | 1.91 | 2.13 | 0.00 | - | 56 | 416 | 46.80% |
| BABA241220P00050000 | 2023-06-02 1:30PM EDT | 2024-12-20 | 3.07 | 2.97 | 3.25 | 0.00 | - | 1 | 45 | 44.56% |
| BABA250117P00050000 | 2023-06-02 12:59PM EDT | 2025-01-17 | 3.20 | 3.20 | 3.40 | 0.00 | - | 30 | 334 | 44.22% |
| BABA250620P00050000 | 2023-06-01 12:25PM EDT | 2025-06-20 | 3.96 | 3.65 | 4.05 | 0.00 | - | 1 | 38 | 42.14% |
| BABA251219P00050000 | 2023-06-01 12:25PM EDT | 2025-12-19 | 4.82 | 4.20 | 4.75 | 0.00 | - | 6 | 74 | 40.32% |
© 2023 Yahoo. Todos os direitos reservados.