BABA - Alibaba Group Holding Limited
NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:75.00
Opções de comprapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230609C00075000 | 2023-06-02 3:55PM EDT | 2023-06-09 | 9.40 | 9.15 | 9.55 | +0.86 | +10.07% | 67 | 388 | 62.31% |
| BABA230616C00075000 | 2023-06-02 3:52PM EDT | 2023-06-16 | 9.69 | 9.45 | 9.85 | +0.94 | +10.74% | 116 | 2,511 | 54.15% |
| BABA230623C00075000 | 2023-06-02 3:52PM EDT | 2023-06-23 | 9.95 | 9.75 | 10.05 | +0.40 | +4.19% | 3 | 156 | 48.78% |
| BABA230630C00075000 | 2023-06-02 3:01PM EDT | 2023-06-30 | 10.31 | 10.05 | 10.50 | +1.11 | +12.07% | 43 | 1,863 | 50.02% |
| BABA230721C00075000 | 2023-06-02 3:54PM EDT | 2023-07-21 | 11.32 | 11.15 | 11.50 | +0.85 | +8.12% | 194 | 2,915 | 49.15% |
| BABA230818C00075000 | 2023-06-02 3:36PM EDT | 2023-08-18 | 12.78 | 12.50 | 13.00 | +0.78 | +6.50% | 197 | 1,641 | 51.34% |
| BABA230915C00075000 | 2023-06-02 9:39AM EDT | 2023-09-15 | 13.95 | 13.60 | 14.00 | +0.99 | +7.64% | 10 | 1,297 | 50.56% |
| BABA231020C00075000 | 2023-06-02 1:04PM EDT | 2023-10-20 | 15.90 | 14.95 | 15.35 | +1.00 | +6.71% | 24 | 162 | 50.20% |
| BABA231117C00075000 | 2023-06-02 12:36PM EDT | 2023-11-17 | 16.74 | 15.90 | 16.45 | +1.44 | +9.41% | 4 | 509 | 50.96% |
| BABA231215C00075000 | 2023-06-02 1:58PM EDT | 2023-12-15 | 17.60 | 16.70 | 17.25 | +3.05 | +20.96% | 37 | 773 | 50.87% |
| BABA240119C00075000 | 2023-06-02 3:59PM EDT | 2024-01-19 | 17.90 | 17.70 | 18.10 | +0.85 | +4.99% | 17 | 1,840 | 50.76% |
| BABA240621C00075000 | 2023-06-01 3:36PM EDT | 2024-06-21 | 21.65 | 20.70 | 22.25 | +1.05 | +5.10% | 6 | 572 | 50.96% |
| BABA241220C00075000 | 2023-06-01 2:01PM EDT | 2024-12-20 | 24.95 | 24.65 | 25.70 | 0.00 | - | 8 | 17 | 51.96% |
| BABA250117C00075000 | 2023-06-02 2:56PM EDT | 2025-01-17 | 25.95 | 24.95 | 26.90 | +3.25 | +14.32% | 1 | 480 | 52.71% |
| BABA250620C00075000 | 2023-05-30 10:13AM EDT | 2025-06-20 | 24.00 | 26.15 | 29.10 | 0.00 | - | 2 | 16 | 51.01% |
| BABA251219C00075000 | 2023-06-02 2:55PM EDT | 2025-12-19 | 30.05 | 29.05 | 31.10 | +1.05 | +3.62% | 5 | 146 | 51.02% |
Opções de vendapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230609P00075000 | 2023-06-02 3:56PM EDT | 2023-06-09 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 918 | 1,750 | 45.12% |
| BABA230616P00075000 | 2023-06-02 3:52PM EDT | 2023-06-16 | 0.26 | 0.25 | 0.27 | -0.14 | -35.00% | 1,716 | 0 | 43.65% |
| BABA230623P00075000 | 2023-06-02 3:12PM EDT | 2023-06-23 | 0.43 | 0.43 | 0.51 | -0.22 | -33.85% | 86 | 758 | 42.48% |
| BABA230630P00075000 | 2023-06-02 3:50PM EDT | 2023-06-30 | 0.75 | 0.68 | 0.78 | -0.25 | -25.00% | 303 | 1,278 | 42.24% |
| BABA230707P00075000 | 2023-06-02 1:47PM EDT | 2023-07-07 | 0.84 | 0.86 | 0.99 | -0.35 | -29.41% | 28 | 138 | 41.16% |
| BABA230721P00075000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 1.50 | 1.45 | 1.53 | -0.32 | -17.58% | 439 | 11,347 | 41.41% |
| BABA230818P00075000 | 2023-06-02 3:56PM EDT | 2023-08-18 | 2.68 | 2.68 | 2.73 | -0.38 | -12.42% | 662 | 6,196 | 43.38% |
| BABA230915P00075000 | 2023-06-02 3:00PM EDT | 2023-09-15 | 3.45 | 3.40 | 3.55 | -0.40 | -10.39% | 123 | 16,731 | 42.77% |
| BABA231020P00075000 | 2023-06-02 11:07AM EDT | 2023-10-20 | 4.10 | 4.30 | 4.45 | -0.50 | -10.87% | 6 | 1,479 | 42.21% |
| BABA231117P00075000 | 2023-06-02 12:18PM EDT | 2023-11-17 | 4.90 | 5.00 | 5.20 | -0.51 | -9.43% | 317 | 2,531 | 42.39% |
| BABA231215P00075000 | 2023-06-02 11:45AM EDT | 2023-12-15 | 5.45 | 5.45 | 5.95 | -0.55 | -9.17% | 2 | 9,663 | 42.76% |
| BABA240119P00075000 | 2023-06-02 2:39PM EDT | 2024-01-19 | 6.05 | 6.20 | 6.50 | -0.59 | -8.89% | 547 | 15,616 | 41.75% |
| BABA240621P00075000 | 2023-06-02 11:44AM EDT | 2024-06-21 | 8.15 | 8.40 | 8.90 | -0.50 | -5.78% | 3 | 1,840 | 40.22% |
| BABA241220P00075000 | 2023-06-01 1:43PM EDT | 2024-12-20 | 10.78 | 10.40 | 10.95 | 0.00 | - | 2 | 299 | 38.65% |
| BABA250117P00075000 | 2023-06-02 11:05AM EDT | 2025-01-17 | 10.45 | 10.70 | 11.70 | -0.52 | -4.74% | 1 | 2,332 | 39.70% |
| BABA250620P00075000 | 2023-05-31 3:39PM EDT | 2025-06-20 | 13.25 | 11.80 | 12.55 | 0.00 | - | 4 | 72 | 37.37% |
| BABA251219P00075000 | 2023-06-01 12:25PM EDT | 2025-12-19 | 13.60 | 12.55 | 14.15 | 0.00 | - | 2 | 122 | 36.88% |
© 2023 Yahoo. Todos os direitos reservados.