Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:04PM EDT
Pós-fechamento:
Preço de exercício:65.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220819C00065000 | 2022-08-10 9:55AM EDT | 2022-08-19 | 26.00 | 27.55 | 27.80 | 0.00 | - | 2 | 13 | 159.38% |
| BABA220826C00065000 | 2022-08-12 1:25PM EDT | 2022-08-26 | 29.63 | 27.55 | 27.95 | 0.00 | - | 5 | 35 | 104.69% |
| BABA220902C00065000 | 2022-08-03 1:27PM EDT | 2022-09-02 | 31.15 | 27.40 | 28.15 | 0.00 | - | 15 | 15 | 83.01% |
| BABA220909C00065000 | 2022-08-08 9:55AM EDT | 2022-09-09 | 27.72 | 27.45 | 28.30 | 0.00 | - | 3 | 3 | 77.25% |
| BABA220916C00065000 | 2022-08-15 1:31PM EDT | 2022-09-16 | 29.60 | 27.80 | 28.30 | 0.00 | - | 2 | 257 | 76.07% |
| BABA221021C00065000 | 2022-08-05 10:00AM EDT | 2022-10-21 | 29.45 | 28.65 | 29.05 | 0.00 | - | 10 | 119 | 68.21% |
| BABA221118C00065000 | 2022-08-12 3:22PM EDT | 2022-11-18 | 31.05 | 29.35 | 29.95 | 0.00 | - | 2 | 53 | 66.89% |
| BABA221216C00065000 | 2022-08-16 2:07PM EDT | 2022-12-16 | 31.00 | 30.20 | 30.55 | +1.00 | +3.33% | 1 | 58 | 65.43% |
| BABA230120C00065000 | 2022-08-15 11:11AM EDT | 2023-01-20 | 31.45 | 30.90 | 31.40 | 0.00 | - | 2 | 349 | 63.48% |
| BABA230317C00065000 | 2022-08-05 9:43AM EDT | 2023-03-17 | 33.30 | 31.95 | 33.20 | 0.00 | - | 3 | 81 | 62.95% |
| BABA230616C00065000 | 2022-08-12 3:27PM EDT | 2023-06-16 | 35.60 | 33.50 | 34.55 | 0.00 | - | 6 | 65 | 59.44% |
| BABA240119C00065000 | 2022-08-15 12:28PM EDT | 2024-01-19 | 39.15 | 35.45 | 39.35 | 0.00 | - | 2 | 296 | 56.73% |
| BABA240621C00065000 | 2022-08-09 3:41PM EDT | 2024-06-21 | 40.25 | 37.75 | 41.60 | 0.00 | - | 4 | 6 | 56.35% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220819P00065000 | 2022-08-15 3:16PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 104 | 1,696 | 150.00% |
| BABA220826P00065000 | 2022-08-16 9:31AM EDT | 2022-08-26 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 266 | 84.38% |
| BABA220902P00065000 | 2022-08-16 1:45PM EDT | 2022-09-02 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 2 | 240 | 74.61% |
| BABA220909P00065000 | 2022-08-16 10:53AM EDT | 2022-09-09 | 0.10 | 0.06 | 0.13 | -0.10 | -50.00% | 2 | 40 | 66.99% |
| BABA220916P00065000 | 2022-08-16 3:58PM EDT | 2022-09-16 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 173 | 3,092 | 66.02% |
| BABA220923P00065000 | 2022-08-16 10:44AM EDT | 2022-09-23 | 0.30 | 0.24 | 0.30 | -0.04 | -11.76% | 14 | 12 | 63.57% |
| BABA221021P00065000 | 2022-08-16 1:07PM EDT | 2022-10-21 | 0.72 | 0.75 | 0.78 | -0.04 | -5.26% | 23 | 3,118 | 60.50% |
| BABA221118P00065000 | 2022-08-16 3:49PM EDT | 2022-11-18 | 1.36 | 1.32 | 1.38 | 0.00 | - | 143 | 379 | 59.16% |
| BABA221216P00065000 | 2022-08-16 3:39PM EDT | 2022-12-16 | 1.89 | 1.88 | 1.95 | +0.02 | +1.07% | 126 | 1,181 | 57.91% |
| BABA230120P00065000 | 2022-08-16 12:54PM EDT | 2023-01-20 | 2.40 | 2.39 | 2.53 | 0.00 | - | 28 | 4,064 | 55.60% |
| BABA230317P00065000 | 2022-08-16 2:43PM EDT | 2023-03-17 | 3.32 | 3.25 | 3.45 | +0.02 | +0.61% | 51 | 866 | 53.58% |
| BABA230616P00065000 | 2022-08-16 1:39PM EDT | 2023-06-16 | 4.50 | 4.40 | 4.65 | -0.05 | -1.10% | 49 | 957 | 50.78% |
| BABA240119P00065000 | 2022-08-16 2:49PM EDT | 2024-01-19 | 6.85 | 4.80 | 7.35 | +0.35 | +5.38% | 101 | 1,102 | 48.77% |
| BABA240621P00065000 | 2022-08-12 12:35PM EDT | 2024-06-21 | 7.20 | 6.15 | 9.85 | 0.00 | - | 8 | 14 | 50.16% |
© 2022 Yahoo. Todos os direitos reservados.
