BABA - Alibaba Group Holding Limited

NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:65.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230602C000650002023-05-26 3:33PM EDT2023-06-0216.0913.5013.900.00-393395.31%
BABA230609C000650002023-05-30 2:08PM EDT2023-06-0913.4713.6514.00-3.31-19.73%16168.56%
BABA230616C000650002023-05-26 3:10PM EDT2023-06-1616.5613.8514.150.00-477062.01%
BABA230623C000650002023-05-30 2:08PM EDT2023-06-2313.8213.9514.30-1.72-11.07%1256.54%
BABA230630C000650002023-05-30 12:00PM EDT2023-06-3014.3014.1014.50-2.40-14.37%2154.39%
BABA230721C000650002023-05-30 1:25PM EDT2023-07-2114.7014.8515.15-2.44-14.24%1312553.49%
BABA230818C000650002023-05-30 2:52PM EDT2023-08-1815.9515.9016.25-2.10-11.63%29754.64%
BABA230915C000650002023-05-30 1:56PM EDT2023-09-1516.6016.6517.10-0.25-1.48%113653.66%
BABA231020C000650002023-05-25 3:57PM EDT2023-10-2017.9017.5018.100.00-11852.97%
BABA231117C000650002023-05-23 12:32PM EDT2023-11-1723.4018.5018.950.00-15754.02%
BABA231215C000650002023-05-26 3:29PM EDT2023-12-1521.4519.0519.650.00-449253.49%
BABA240119C000650002023-05-30 3:37PM EDT2024-01-1920.1020.1020.60-2.15-9.66%42982254.30%
BABA240621C000650002023-05-30 12:24PM EDT2024-06-2123.2023.1024.40-0.47-1.99%912155.01%
BABA241220C000650002023-05-30 1:26PM EDT2024-12-2026.0525.8026.85-2.66-9.27%1953.33%
BABA250117C000650002023-05-30 2:47PM EDT2025-01-1726.7026.3527.80-0.90-3.26%756754.33%
BABA250620C000650002023-05-22 10:38AM EDT2025-06-2035.2527.5529.350.00-12252.16%
BABA251219C000650002023-05-30 10:48AM EDT2025-12-1931.1830.0032.75-3.52-10.14%17753.95%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230602P000650002023-05-26 10:14AM EDT2023-06-020.020.000.030.00-617687.50%
BABA230609P000650002023-05-30 2:50PM EDT2023-06-090.060.050.08+0.02+50.00%471,00358.59%
BABA230616P000650002023-05-30 3:41PM EDT2023-06-160.140.130.15+0.02+16.67%1535,03651.56%
BABA230623P000650002023-05-30 12:46PM EDT2023-06-230.230.200.25+0.05+27.78%35648.93%
BABA230630P000650002023-05-30 3:33PM EDT2023-06-300.360.320.38+0.06+20.00%1335747.51%
BABA230707P000650002023-05-30 3:08PM EDT2023-07-070.480.420.49+0.09+23.08%3315645.85%
BABA230721P000650002023-05-30 3:58PM EDT2023-07-210.770.740.82+0.14+22.22%2072,32145.46%
BABA230818P000650002023-05-30 2:40PM EDT2023-08-181.601.541.68+0.22+15.94%351,23247.11%
BABA230915P000650002023-05-30 3:06PM EDT2023-09-152.162.112.24+0.26+13.68%245,38945.61%
BABA231020P000650002023-05-30 3:04PM EDT2023-10-202.832.732.84+0.34+13.65%1081244.07%
BABA231117P000650002023-05-30 3:54PM EDT2023-11-173.313.253.40+0.29+9.60%32666243.91%
BABA231215P000650002023-05-30 3:58PM EDT2023-12-153.803.753.950.00-61692843.88%
BABA240119P000650002023-05-30 1:20PM EDT2024-01-194.304.154.35+0.40+10.26%944,42642.57%
BABA240621P000650002023-05-30 11:22AM EDT2024-06-215.966.056.35+0.21+3.65%31,36140.92%
BABA241220P000650002023-05-26 1:01PM EDT2024-12-207.387.758.250.00-22038939.74%
BABA250117P000650002023-05-30 10:04AM EDT2025-01-177.857.859.10-0.12-1.51%42,10841.38%
BABA250620P000650002023-05-02 9:58AM EDT2025-06-208.408.859.450.00-1737.84%
BABA251219P000650002023-05-26 9:56AM EDT2025-12-199.809.5011.100.00-1022637.95%