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 |
---|---|---|---|---|---|---|---|---|---|---|
BABA230609C00070000 | 2023-06-06 12:41PM EDT | 2023-06-09 | 16.71 | 16.55 | 16.95 | +3.06 | +22.42% | 1 | 37 | 96.88% |
BABA230616C00070000 | 2023-06-06 3:31PM EDT | 2023-06-16 | 17.10 | 16.70 | 17.00 | +2.45 | +16.72% | 84 | 2,065 | 70.12% |
BABA230623C00070000 | 2023-06-06 10:56AM EDT | 2023-06-23 | 15.70 | 16.80 | 17.15 | +1.50 | +10.56% | 1 | 56 | 61.91% |
BABA230630C00070000 | 2023-06-02 9:36AM EDT | 2023-06-30 | 16.50 | 16.95 | 17.35 | 0.00 | - | 1 | 72 | 58.84% |
BABA230707C00070000 | 2023-06-02 12:57PM EDT | 2023-07-07 | 15.77 | 17.05 | 17.45 | 0.00 | - | 147 | 108 | 54.74% |
BABA230714C00070000 | 2023-06-02 12:59PM EDT | 2023-07-14 | 15.90 | 17.25 | 17.65 | 0.00 | - | 16 | 8 | 53.98% |
BABA230721C00070000 | 2023-06-06 3:40PM EDT | 2023-07-21 | 17.75 | 17.40 | 17.85 | +2.57 | +16.93% | 36 | 478 | 52.88% |
BABA230818C00070000 | 2023-06-06 12:00PM EDT | 2023-08-18 | 18.67 | 18.55 | 18.90 | +2.32 | +14.19% | 8 | 485 | 54.64% |
BABA230915C00070000 | 2023-06-06 3:06PM EDT | 2023-09-15 | 19.75 | 19.50 | 19.70 | +0.75 | +3.95% | 1,006 | 328 | 53.97% |
BABA231020C00070000 | 2023-06-06 12:54PM EDT | 2023-10-20 | 20.70 | 20.45 | 20.75 | +1.49 | +7.76% | 1 | 803 | 53.36% |
BABA231117C00070000 | 2023-06-05 3:07PM EDT | 2023-11-17 | 19.20 | 21.35 | 21.70 | 0.00 | - | 1 | 297 | 54.07% |
BABA231215C00070000 | 2023-06-06 12:00PM EDT | 2023-12-15 | 22.27 | 22.15 | 22.40 | +2.74 | +14.03% | 11 | 693 | 53.96% |
BABA240119C00070000 | 2023-06-06 11:57AM EDT | 2024-01-19 | 23.00 | 22.75 | 23.25 | +2.46 | +11.98% | 2 | 3,380 | 53.10% |
BABA240621C00070000 | 2023-06-06 2:41PM EDT | 2024-06-21 | 26.60 | 26.25 | 27.25 | +0.86 | +3.34% | 1 | 153 | 54.43% |
BABA241220C00070000 | 2023-06-05 1:12PM EDT | 2024-12-20 | 27.67 | 28.55 | 30.45 | 0.00 | - | 1 | 118 | 52.72% |
BABA250117C00070000 | 2023-06-06 1:24PM EDT | 2025-01-17 | 30.20 | 29.95 | 31.75 | +0.70 | +2.37% | 1 | 780 | 55.26% |
BABA250620C00070000 | 2023-06-05 11:23AM EDT | 2025-06-20 | 29.95 | 30.95 | 34.45 | 0.00 | - | 1 | 32 | 53.87% |
BABA251219C00070000 | 2023-06-06 12:06PM EDT | 2025-12-19 | 34.50 | 32.45 | 36.30 | +2.80 | +8.83% | 1 | 167 | 52.09% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
BABA230609P00070000 | 2023-06-06 11:02AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 2,380 | 82.81% |
BABA230616P00070000 | 2023-06-06 2:25PM EDT | 2023-06-16 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 106 | 16,390 | 55.47% |
BABA230623P00070000 | 2023-06-06 3:18PM EDT | 2023-06-23 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 5 | 293 | 48.05% |
BABA230630P00070000 | 2023-06-06 3:37PM EDT | 2023-06-30 | 0.13 | 0.13 | 0.15 | -0.08 | -38.10% | 93 | 1,097 | 46.48% |
BABA230707P00070000 | 2023-06-06 12:25PM EDT | 2023-07-07 | 0.23 | 0.19 | 0.28 | -0.11 | -32.35% | 2 | 130 | 46.58% |
BABA230714P00070000 | 2023-06-06 3:51PM EDT | 2023-07-14 | 0.34 | 0.29 | 0.39 | -0.17 | -33.33% | 1 | 83 | 45.51% |
BABA230721P00070000 | 2023-06-06 3:56PM EDT | 2023-07-21 | 0.44 | 0.43 | 0.47 | -0.17 | -27.87% | 770 | 4,099 | 43.85% |
BABA230818P00070000 | 2023-06-06 3:18PM EDT | 2023-08-18 | 1.19 | 1.17 | 1.25 | -0.36 | -23.23% | 17 | 3,775 | 45.90% |
BABA230915P00070000 | 2023-06-06 3:39PM EDT | 2023-09-15 | 1.79 | 1.75 | 1.84 | -0.34 | -15.96% | 107 | 8,601 | 44.87% |
BABA231020P00070000 | 2023-06-06 1:44PM EDT | 2023-10-20 | 2.45 | 2.42 | 2.50 | -0.34 | -12.19% | 8 | 2,278 | 43.73% |
BABA231117P00070000 | 2023-06-06 3:35PM EDT | 2023-11-17 | 3.05 | 3.00 | 3.15 | -0.40 | -11.59% | 50 | 696 | 44.03% |
BABA231215P00070000 | 2023-06-06 3:52PM EDT | 2023-12-15 | 3.50 | 3.45 | 3.60 | -0.50 | -12.50% | 38 | 3,408 | 43.29% |
BABA240119P00070000 | 2023-06-06 2:39PM EDT | 2024-01-19 | 4.10 | 3.95 | 4.15 | -0.40 | -8.89% | 97 | 14,732 | 42.65% |
BABA240621P00070000 | 2023-06-06 2:10PM EDT | 2024-06-21 | 6.20 | 5.75 | 6.45 | -0.51 | -7.60% | 73 | 2,640 | 41.59% |
BABA241220P00070000 | 2023-06-01 2:36PM EDT | 2024-12-20 | 8.64 | 7.90 | 8.30 | 0.00 | - | 1 | 155 | 39.72% |
BABA250117P00070000 | 2023-06-06 9:35AM EDT | 2025-01-17 | 8.95 | 7.95 | 8.50 | -0.16 | -1.76% | 30 | 4,245 | 39.34% |
BABA250620P00070000 | 2023-06-06 11:24AM EDT | 2025-06-20 | 9.50 | 9.15 | 9.65 | +1.10 | +13.10% | 142 | 39 | 37.96% |
BABA251219P00070000 | 2023-06-06 1:45PM EDT | 2025-12-19 | 10.21 | 9.60 | 11.20 | -1.29 | -11.22% | 2 | 225 | 37.54% |