BABA - Alibaba Group Holding Limited

NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:60.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230602C000600002023-05-24 9:59AM EDT2023-06-0221.7418.5018.950.00-6060141.41%
BABA230609C000600002023-05-26 12:05PM EDT2023-06-0921.1518.6019.000.00-9988.87%
BABA230616C000600002023-05-30 11:13AM EDT2023-06-1618.5618.7519.10-2.89-13.47%1083977.54%
BABA230623C000600002023-05-25 9:33AM EDT2023-06-2319.6018.8019.200.00-1768.95%
BABA230630C000600002023-05-26 12:16PM EDT2023-06-3019.1018.9019.30-2.55-11.78%1464.45%
BABA230721C000600002023-05-30 2:52PM EDT2023-07-2119.4019.5019.70-2.90-13.00%7513761.04%
BABA230818C000600002023-05-30 2:29PM EDT2023-08-1820.0020.1520.50-2.65-11.70%52259.30%
BABA230915C000600002023-05-30 11:06AM EDT2023-09-1521.0020.9021.15-2.56-10.87%114258.24%
BABA231020C000600002023-05-25 11:31AM EDT2023-10-2022.7721.6522.050.00-13157.35%
BABA231117C000600002023-05-26 3:21PM EDT2023-11-1724.7522.3522.700.00-21057.19%
BABA231215C000600002023-05-30 11:16AM EDT2023-12-1523.2022.6523.400.00-25756.18%
BABA240119C000600002023-05-30 10:36AM EDT2024-01-1923.6023.4524.25-2.40-9.23%201,01756.48%
BABA240621C000600002023-05-25 12:14PM EDT2024-06-2126.4726.3027.100.00-1022655.86%
BABA241220C000600002023-05-25 9:45AM EDT2024-12-2029.0528.3030.55-1.45-4.75%21355.26%
BABA250117C000600002023-05-30 3:20PM EDT2025-01-1730.1329.1030.35-1.17-3.74%2340354.93%
BABA250620C000600002023-05-30 12:44PM EDT2025-06-2032.0030.1533.20-2.00-5.88%12554.66%
BABA251219C000600002023-05-30 3:20PM EDT2025-12-1933.6332.3035.35-0.62-1.81%1615154.68%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230602P000600002023-05-26 3:16PM EDT2023-06-020.010.000.010.00-101,228106.25%
BABA230609P000600002023-05-26 10:13AM EDT2023-06-090.020.000.130.00-67479.30%
BABA230616P000600002023-05-30 3:46PM EDT2023-06-160.060.060.07+0.02+50.00%2,1404,67860.94%
BABA230623P000600002023-05-26 3:47PM EDT2023-06-230.090.100.12-0.01-10.00%27355.76%
BABA230630P000600002023-05-30 2:17PM EDT2023-06-300.160.150.18+0.02+14.29%292752.73%
BABA230721P000600002023-05-30 2:44PM EDT2023-07-210.420.380.42+0.09+27.27%7813,37749.51%
BABA230818P000600002023-05-30 2:38PM EDT2023-08-180.930.880.94+0.12+14.81%3380549.39%
BABA230915P000600002023-05-30 3:31PM EDT2023-09-151.301.301.37+0.14+12.07%924,09147.85%
BABA231020P000600002023-05-30 1:06PM EDT2023-10-201.801.751.85+0.10+5.88%10680746.19%
BABA231117P000600002023-05-30 1:23PM EDT2023-11-172.282.202.33+0.22+10.68%158046.11%
BABA231215P000600002023-05-30 11:16AM EDT2023-12-152.632.602.75+0.25+10.50%1865,29345.70%
BABA240119P000600002023-05-30 2:53PM EDT2024-01-193.002.873.10+0.25+9.09%498,27944.35%
BABA240621P000600002023-05-30 11:04AM EDT2024-06-214.604.404.70-0.10-2.13%14,58941.79%
BABA241220P000600002023-05-24 3:50PM EDT2024-12-205.616.056.500.00-241440.86%
BABA250117P000600002023-05-30 2:38PM EDT2025-01-176.516.206.70+0.41+6.72%181,14140.57%
BABA250620P000600002023-05-30 2:38PM EDT2025-06-207.277.007.55-0.06-0.82%1865738.73%
BABA251219P000600002023-05-30 3:17PM EDT2025-12-198.158.008.70+0.50+6.54%35137.81%