BABA - Alibaba Group Holding Limited
NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:65.00
Opções de comprapara2 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230602C00065000 | 2023-05-26 3:33PM EDT | 2023-06-02 | 16.09 | 13.50 | 13.90 | 0.00 | - | 39 | 33 | 95.31% |
| BABA230609C00065000 | 2023-05-30 2:08PM EDT | 2023-06-09 | 13.47 | 13.65 | 14.00 | -3.31 | -19.73% | 16 | 1 | 68.56% |
| BABA230616C00065000 | 2023-05-26 3:10PM EDT | 2023-06-16 | 16.56 | 13.85 | 14.15 | 0.00 | - | 4 | 770 | 62.01% |
| BABA230623C00065000 | 2023-05-30 2:08PM EDT | 2023-06-23 | 13.82 | 13.95 | 14.30 | -1.72 | -11.07% | 1 | 2 | 56.54% |
| BABA230630C00065000 | 2023-05-30 12:00PM EDT | 2023-06-30 | 14.30 | 14.10 | 14.50 | -2.40 | -14.37% | 2 | 1 | 54.39% |
| BABA230721C00065000 | 2023-05-30 1:25PM EDT | 2023-07-21 | 14.70 | 14.85 | 15.15 | -2.44 | -14.24% | 13 | 125 | 53.49% |
| BABA230818C00065000 | 2023-05-30 2:52PM EDT | 2023-08-18 | 15.95 | 15.90 | 16.25 | -2.10 | -11.63% | 2 | 97 | 54.64% |
| BABA230915C00065000 | 2023-05-30 1:56PM EDT | 2023-09-15 | 16.60 | 16.65 | 17.10 | -0.25 | -1.48% | 1 | 136 | 53.66% |
| BABA231020C00065000 | 2023-05-25 3:57PM EDT | 2023-10-20 | 17.90 | 17.50 | 18.10 | 0.00 | - | 1 | 18 | 52.97% |
| BABA231117C00065000 | 2023-05-23 12:32PM EDT | 2023-11-17 | 23.40 | 18.50 | 18.95 | 0.00 | - | 1 | 57 | 54.02% |
| BABA231215C00065000 | 2023-05-26 3:29PM EDT | 2023-12-15 | 21.45 | 19.05 | 19.65 | 0.00 | - | 4 | 492 | 53.49% |
| BABA240119C00065000 | 2023-05-30 3:37PM EDT | 2024-01-19 | 20.10 | 20.10 | 20.60 | -2.15 | -9.66% | 429 | 822 | 54.30% |
| BABA240621C00065000 | 2023-05-30 12:24PM EDT | 2024-06-21 | 23.20 | 23.10 | 24.40 | -0.47 | -1.99% | 9 | 121 | 55.01% |
| BABA241220C00065000 | 2023-05-30 1:26PM EDT | 2024-12-20 | 26.05 | 25.80 | 26.85 | -2.66 | -9.27% | 1 | 9 | 53.33% |
| BABA250117C00065000 | 2023-05-30 2:47PM EDT | 2025-01-17 | 26.70 | 26.35 | 27.80 | -0.90 | -3.26% | 7 | 567 | 54.33% |
| BABA250620C00065000 | 2023-05-22 10:38AM EDT | 2025-06-20 | 35.25 | 27.55 | 29.35 | 0.00 | - | 1 | 22 | 52.16% |
| BABA251219C00065000 | 2023-05-30 10:48AM EDT | 2025-12-19 | 31.18 | 30.00 | 32.75 | -3.52 | -10.14% | 1 | 77 | 53.95% |
Opções de vendapara2 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230602P00065000 | 2023-05-26 10:14AM EDT | 2023-06-02 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 176 | 87.50% |
| BABA230609P00065000 | 2023-05-30 2:50PM EDT | 2023-06-09 | 0.06 | 0.05 | 0.08 | +0.02 | +50.00% | 47 | 1,003 | 58.59% |
| BABA230616P00065000 | 2023-05-30 3:41PM EDT | 2023-06-16 | 0.14 | 0.13 | 0.15 | +0.02 | +16.67% | 153 | 5,036 | 51.56% |
| BABA230623P00065000 | 2023-05-30 12:46PM EDT | 2023-06-23 | 0.23 | 0.20 | 0.25 | +0.05 | +27.78% | 3 | 56 | 48.93% |
| BABA230630P00065000 | 2023-05-30 3:33PM EDT | 2023-06-30 | 0.36 | 0.32 | 0.38 | +0.06 | +20.00% | 133 | 57 | 47.51% |
| BABA230707P00065000 | 2023-05-30 3:08PM EDT | 2023-07-07 | 0.48 | 0.42 | 0.49 | +0.09 | +23.08% | 33 | 156 | 45.85% |
| BABA230721P00065000 | 2023-05-30 3:58PM EDT | 2023-07-21 | 0.77 | 0.74 | 0.82 | +0.14 | +22.22% | 207 | 2,321 | 45.46% |
| BABA230818P00065000 | 2023-05-30 2:40PM EDT | 2023-08-18 | 1.60 | 1.54 | 1.68 | +0.22 | +15.94% | 35 | 1,232 | 47.11% |
| BABA230915P00065000 | 2023-05-30 3:06PM EDT | 2023-09-15 | 2.16 | 2.11 | 2.24 | +0.26 | +13.68% | 24 | 5,389 | 45.61% |
| BABA231020P00065000 | 2023-05-30 3:04PM EDT | 2023-10-20 | 2.83 | 2.73 | 2.84 | +0.34 | +13.65% | 10 | 812 | 44.07% |
| BABA231117P00065000 | 2023-05-30 3:54PM EDT | 2023-11-17 | 3.31 | 3.25 | 3.40 | +0.29 | +9.60% | 326 | 662 | 43.91% |
| BABA231215P00065000 | 2023-05-30 3:58PM EDT | 2023-12-15 | 3.80 | 3.75 | 3.95 | 0.00 | - | 616 | 928 | 43.88% |
| BABA240119P00065000 | 2023-05-30 1:20PM EDT | 2024-01-19 | 4.30 | 4.15 | 4.35 | +0.40 | +10.26% | 94 | 4,426 | 42.57% |
| BABA240621P00065000 | 2023-05-30 11:22AM EDT | 2024-06-21 | 5.96 | 6.05 | 6.35 | +0.21 | +3.65% | 3 | 1,361 | 40.92% |
| BABA241220P00065000 | 2023-05-26 1:01PM EDT | 2024-12-20 | 7.38 | 7.75 | 8.25 | 0.00 | - | 220 | 389 | 39.74% |
| BABA250117P00065000 | 2023-05-30 10:04AM EDT | 2025-01-17 | 7.85 | 7.85 | 9.10 | -0.12 | -1.51% | 4 | 2,108 | 41.38% |
| BABA250620P00065000 | 2023-05-02 9:58AM EDT | 2025-06-20 | 8.40 | 8.85 | 9.45 | 0.00 | - | 1 | 7 | 37.84% |
| BABA251219P00065000 | 2023-05-26 9:56AM EDT | 2025-12-19 | 9.80 | 9.50 | 11.10 | 0.00 | - | 10 | 226 | 37.95% |
© 2023 Yahoo. Todos os direitos reservados.