Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EST
Pós-fechamento:
Preço de exercício:50.00
Opções de comprapara27 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230127C00050000 | 2023-01-23 1:28PM EST | 2023-01-27 | 70.05 | 68.05 | 68.35 | 0.00 | - | 9 | 1 | 0.00% |
| BABA230203C00050000 | 2023-01-26 10:38AM EST | 2023-02-03 | 69.52 | 68.10 | 68.50 | 0.00 | - | 15 | 34 | 263.28% |
| BABA230217C00050000 | 2023-01-18 10:34AM EST | 2023-02-17 | 64.65 | 68.20 | 68.55 | 0.00 | - | 2 | 3 | 123.44% |
| BABA230224C00050000 | 2023-01-20 1:55PM EST | 2023-02-24 | 70.09 | 67.80 | 68.80 | 0.00 | - | 1 | 1 | 165.14% |
| BABA230303C00050000 | 2023-01-20 3:26PM EST | 2023-03-03 | 69.77 | 68.00 | 68.80 | 0.00 | - | 3 | 3 | 106.25% |
| BABA230317C00050000 | 2023-01-26 3:14PM EST | 2023-03-17 | 70.65 | 68.40 | 68.80 | 0.00 | - | 1 | 300 | 113.87% |
| BABA230421C00050000 | 2023-01-27 11:58AM EST | 2023-04-21 | 68.35 | 68.60 | 69.05 | -1.65 | -2.36% | 1 | 24 | 97.36% |
| BABA230616C00050000 | 2023-01-27 11:16AM EST | 2023-06-16 | 69.45 | 69.20 | 69.65 | -0.96 | -1.36% | 3 | 646 | 89.01% |
| BABA230915C00050000 | 2023-01-19 11:17AM EST | 2023-09-15 | 68.63 | 69.95 | 70.90 | 0.00 | - | 1 | 54 | 81.37% |
| BABA240119C00050000 | 2023-01-26 10:49AM EST | 2024-01-19 | 72.80 | 71.40 | 72.00 | 0.00 | - | 1 | 6,934 | 75.10% |
| BABA240621C00050000 | 2023-01-19 3:26PM EST | 2024-06-21 | 72.13 | 72.70 | 74.65 | 0.00 | - | 2 | 50 | 73.27% |
| BABA250117C00050000 | 2023-01-23 12:34PM EST | 2025-01-17 | 76.00 | 74.25 | 76.65 | 0.00 | - | 3 | 200 | 68.80% |
| BABA250620C00050000 | 2023-01-24 12:11PM EST | 2025-06-20 | 78.25 | 74.55 | 79.00 | 0.00 | - | 1 | 2 | 67.03% |
Opções de vendapara27 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230127P00050000 | 2022-12-22 3:01PM EST | 2023-01-27 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 28 | 525.00% |
| BABA230203P00050000 | 2023-01-13 1:05PM EST | 2023-02-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 196.88% |
| BABA230210P00050000 | 2023-01-18 3:59PM EST | 2023-02-10 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 137.50% |
| BABA230217P00050000 | 2023-01-20 2:53PM EST | 2023-02-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 94 | 237 | 123.44% |
| BABA230224P00050000 | 2023-01-17 9:39AM EST | 2023-02-24 | 0.10 | 0.00 | 0.12 | 0.00 | - | - | 1 | 124.22% |
| BABA230317P00050000 | 2023-01-27 10:55AM EST | 2023-03-17 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 9 | 3,335 | 84.38% |
| BABA230421P00050000 | 2023-01-25 2:47PM EST | 2023-04-21 | 0.05 | 0.01 | 0.09 | 0.00 | - | 5 | 1,647 | 71.09% |
| BABA230616P00050000 | 2023-01-26 1:42PM EST | 2023-06-16 | 0.14 | 0.15 | 0.23 | 0.00 | - | 2 | 2,015 | 65.53% |
| BABA230721P00050000 | 2023-01-27 3:47PM EST | 2023-07-21 | 0.24 | 0.24 | 0.33 | 0.00 | - | 2 | 155 | 62.35% |
| BABA230915P00050000 | 2023-01-27 3:43PM EST | 2023-09-15 | 0.46 | 0.45 | 0.55 | 0.00 | - | 2 | 1,257 | 59.74% |
| BABA240119P00050000 | 2023-01-27 3:43PM EST | 2024-01-19 | 0.95 | 0.90 | 1.03 | -0.04 | -4.04% | 29 | 1,189 | 54.71% |
| BABA240621P00050000 | 2023-01-20 1:26PM EST | 2024-06-21 | 1.77 | 1.22 | 1.72 | 0.00 | - | 3 | 117 | 50.32% |
| BABA250117P00050000 | 2023-01-27 10:34AM EST | 2025-01-17 | 2.30 | 1.82 | 2.30 | +0.05 | +2.22% | 10 | 100 | 47.51% |
| BABA250620P00050000 | 2023-01-23 9:52AM EST | 2025-06-20 | 2.65 | 2.18 | 2.90 | 0.00 | - | 10 | 12 | 46.05% |
© 2023 Yahoo. Todos os direitos reservados.
