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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812C00050000 | 2022-07-20 12:14PM EDT | 2022-08-12 | 54.85 | 44.35 | 45.25 | 0.00 | - | 92 | 34 | 691.41% |
| BABA220819C00050000 | 2022-07-20 1:26PM EDT | 2022-08-19 | 53.50 | 44.00 | 46.35 | 0.00 | - | 11 | 13 | 234.96% |
| BABA220826C00050000 | 2022-07-29 9:55AM EDT | 2022-08-26 | 42.56 | 44.05 | 46.45 | 0.00 | - | 1 | 1 | 178.52% |
| BABA220916C00050000 | 2022-08-05 1:57PM EDT | 2022-09-16 | 41.79 | 44.20 | 46.60 | 0.00 | - | 1 | 27 | 122.95% |
| BABA221021C00050000 | 2022-08-03 11:26AM EDT | 2022-10-21 | 45.05 | 45.15 | 45.40 | 0.00 | - | 2 | 40 | 83.01% |
| BABA221118C00050000 | 2022-08-02 3:04PM EDT | 2022-11-18 | 44.65 | 45.30 | 45.75 | 0.00 | - | 7 | 9 | 77.44% |
| BABA221216C00050000 | 2022-08-09 9:45AM EDT | 2022-12-16 | 43.80 | 44.45 | 48.05 | 0.00 | - | 1 | 91 | 81.49% |
| BABA230120C00050000 | 2022-08-11 2:17PM EDT | 2023-01-20 | 46.36 | 44.65 | 47.25 | +4.46 | +10.64% | 15 | 331 | 67.82% |
| BABA230317C00050000 | 2022-08-09 10:42AM EDT | 2023-03-17 | 43.65 | 46.55 | 48.05 | 0.00 | - | 12 | 193 | 73.06% |
| BABA230616C00050000 | 2022-08-03 11:22AM EDT | 2023-06-16 | 47.68 | 48.30 | 49.50 | 0.00 | - | 6 | 88 | 72.77% |
| BABA240119C00050000 | 2022-08-11 3:11PM EDT | 2024-01-19 | 51.00 | 48.20 | 54.15 | +1.62 | +3.28% | 5 | 7,647 | 66.59% |
| BABA240621C00050000 | 2022-08-08 10:39AM EDT | 2024-06-21 | 50.00 | 49.50 | 56.40 | 0.00 | - | 5 | 15 | 65.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812P00050000 | 2022-08-04 10:34AM EDT | 2022-08-12 | 0.03 | 0.00 | 0.02 | 0.00 | - | 16 | 1,139 | 431.25% |
| BABA220819P00050000 | 2022-08-09 12:50PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10,980 | 143.75% |
| BABA220826P00050000 | 2022-08-08 10:51AM EDT | 2022-08-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 74 | 115.63% |
| BABA220902P00050000 | 2022-08-09 11:30AM EDT | 2022-09-02 | 0.07 | 0.01 | 0.10 | 0.00 | - | 204 | 163 | 110.16% |
| BABA220909P00050000 | 2022-08-09 10:25AM EDT | 2022-09-09 | 0.07 | 0.01 | 0.12 | -0.02 | -22.22% | 1 | 73 | 98.05% |
| BABA220916P00050000 | 2022-08-11 10:18AM EDT | 2022-09-16 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 209 | 1,569 | 85.94% |
| BABA220923P00050000 | 2022-08-09 9:43AM EDT | 2022-09-23 | 0.18 | - | - | 0.00 | - | - | - | 0.00% |
| BABA221021P00050000 | 2022-08-08 3:11PM EDT | 2022-10-21 | 0.34 | 0.16 | 0.31 | 0.00 | - | 9 | 581 | 75.49% |
| BABA221118P00050000 | 2022-08-10 10:12AM EDT | 2022-11-18 | 0.52 | 0.33 | 0.52 | -0.01 | -1.89% | 1 | 193 | 71.00% |
| BABA221216P00050000 | 2022-08-10 12:16PM EDT | 2022-12-16 | 0.66 | 0.53 | 0.71 | 0.00 | - | 25 | 1,553 | 67.63% |
| BABA230120P00050000 | 2022-08-11 3:41PM EDT | 2023-01-20 | 0.90 | 0.88 | 0.97 | -0.09 | -9.09% | 51 | 4,781 | 65.38% |
| BABA230317P00050000 | 2022-08-11 9:34AM EDT | 2023-03-17 | 1.30 | 1.31 | 1.43 | -0.20 | -13.33% | 10 | 839 | 62.11% |
| BABA230616P00050000 | 2022-08-11 10:05AM EDT | 2023-06-16 | 2.00 | 1.87 | 2.37 | -0.24 | -10.71% | 10 | 506 | 58.90% |
| BABA240119P00050000 | 2022-08-10 10:14AM EDT | 2024-01-19 | 4.00 | 3.45 | 3.85 | 0.00 | - | 10 | 855 | 53.85% |
| BABA240621P00050000 | 2022-08-11 9:36AM EDT | 2024-06-21 | 4.75 | 2.79 | 5.60 | -0.33 | -6.50% | 1 | 109 | 55.75% |
© 2022 Yahoo. Todos os direitos reservados.
