BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:70.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230609C000700002023-06-06 12:41PM EDT2023-06-0916.7116.5516.95+3.06+22.42%13796.88%
BABA230616C000700002023-06-06 3:31PM EDT2023-06-1617.1016.7017.00+2.45+16.72%842,06570.12%
BABA230623C000700002023-06-06 10:56AM EDT2023-06-2315.7016.8017.15+1.50+10.56%15661.91%
BABA230630C000700002023-06-02 9:36AM EDT2023-06-3016.5016.9517.350.00-17258.84%
BABA230707C000700002023-06-02 12:57PM EDT2023-07-0715.7717.0517.450.00-14710854.74%
BABA230714C000700002023-06-02 12:59PM EDT2023-07-1415.9017.2517.650.00-16853.98%
BABA230721C000700002023-06-06 3:40PM EDT2023-07-2117.7517.4017.85+2.57+16.93%3647852.88%
BABA230818C000700002023-06-06 12:00PM EDT2023-08-1818.6718.5518.90+2.32+14.19%848554.64%
BABA230915C000700002023-06-06 3:06PM EDT2023-09-1519.7519.5019.70+0.75+3.95%1,00632853.97%
BABA231020C000700002023-06-06 12:54PM EDT2023-10-2020.7020.4520.75+1.49+7.76%180353.36%
BABA231117C000700002023-06-05 3:07PM EDT2023-11-1719.2021.3521.700.00-129754.07%
BABA231215C000700002023-06-06 12:00PM EDT2023-12-1522.2722.1522.40+2.74+14.03%1169353.96%
BABA240119C000700002023-06-06 11:57AM EDT2024-01-1923.0022.7523.25+2.46+11.98%23,38053.10%
BABA240621C000700002023-06-06 2:41PM EDT2024-06-2126.6026.2527.25+0.86+3.34%115354.43%
BABA241220C000700002023-06-05 1:12PM EDT2024-12-2027.6728.5530.450.00-111852.72%
BABA250117C000700002023-06-06 1:24PM EDT2025-01-1730.2029.9531.75+0.70+2.37%178055.26%
BABA250620C000700002023-06-05 11:23AM EDT2025-06-2029.9530.9534.450.00-13253.87%
BABA251219C000700002023-06-06 12:06PM EDT2025-12-1934.5032.4536.30+2.80+8.83%116752.09%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230609P000700002023-06-06 11:02AM EDT2023-06-090.010.000.030.00-62,38082.81%
BABA230616P000700002023-06-06 2:25PM EDT2023-06-160.040.030.04-0.01-20.00%10616,39055.47%
BABA230623P000700002023-06-06 3:18PM EDT2023-06-230.060.060.07-0.06-50.00%529348.05%
BABA230630P000700002023-06-06 3:37PM EDT2023-06-300.130.130.15-0.08-38.10%931,09746.48%
BABA230707P000700002023-06-06 12:25PM EDT2023-07-070.230.190.28-0.11-32.35%213046.58%
BABA230714P000700002023-06-06 3:51PM EDT2023-07-140.340.290.39-0.17-33.33%18345.51%
BABA230721P000700002023-06-06 3:56PM EDT2023-07-210.440.430.47-0.17-27.87%7704,09943.85%
BABA230818P000700002023-06-06 3:18PM EDT2023-08-181.191.171.25-0.36-23.23%173,77545.90%
BABA230915P000700002023-06-06 3:39PM EDT2023-09-151.791.751.84-0.34-15.96%1078,60144.87%
BABA231020P000700002023-06-06 1:44PM EDT2023-10-202.452.422.50-0.34-12.19%82,27843.73%
BABA231117P000700002023-06-06 3:35PM EDT2023-11-173.053.003.15-0.40-11.59%5069644.03%
BABA231215P000700002023-06-06 3:52PM EDT2023-12-153.503.453.60-0.50-12.50%383,40843.29%
BABA240119P000700002023-06-06 2:39PM EDT2024-01-194.103.954.15-0.40-8.89%9714,73242.65%
BABA240621P000700002023-06-06 2:10PM EDT2024-06-216.205.756.45-0.51-7.60%732,64041.59%
BABA241220P000700002023-06-01 2:36PM EDT2024-12-208.647.908.300.00-115539.72%
BABA250117P000700002023-06-06 9:35AM EDT2025-01-178.957.958.50-0.16-1.76%304,24539.34%
BABA250620P000700002023-06-06 11:24AM EDT2025-06-209.509.159.65+1.10+13.10%1423937.96%
BABA251219P000700002023-06-06 1:45PM EDT2025-12-1910.219.6011.20-1.29-11.22%222537.54%