Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Preço de exercício:75.00
Opções de comprapara12 de agosto de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812C00075000 | 2022-08-09 11:25AM EDT | 2022-08-12 | 16.52 | 16.10 | 16.30 | +0.97 | +6.24% | 7 | 81 | 84.38% |
| BABA220819C00075000 | 2022-08-08 10:05AM EDT | 2022-08-19 | 17.50 | 16.20 | 16.70 | 0.00 | - | 1 | 43 | 75.39% |
| BABA220826C00075000 | 2022-08-02 10:58AM EDT | 2022-08-26 | 20.00 | 16.50 | 16.85 | 0.00 | - | 10 | 10 | 66.94% |
| BABA220902C00075000 | 2022-08-02 11:23AM EDT | 2022-09-02 | 19.25 | 16.50 | 17.40 | 0.00 | - | - | 16 | 63.67% |
| BABA220909C00075000 | 2022-08-05 2:33PM EDT | 2022-09-09 | 17.85 | 16.85 | 17.35 | 0.00 | - | 7 | 16 | 59.08% |
| BABA220916C00075000 | 2022-08-08 9:49AM EDT | 2022-09-16 | 19.00 | 17.40 | 17.70 | 0.00 | - | 21 | 199 | 60.84% |
| BABA221021C00075000 | 2022-08-05 11:46AM EDT | 2022-10-21 | 19.80 | 19.00 | 19.20 | 0.00 | - | 1 | 177 | 59.13% |
| BABA221118C00075000 | 2022-08-08 9:48AM EDT | 2022-11-18 | 20.95 | 19.25 | 20.85 | 0.00 | - | 1 | 25 | 57.30% |
| BABA221216C00075000 | 2022-08-05 10:57AM EDT | 2022-12-16 | 23.30 | 21.20 | 21.60 | 0.00 | - | 1 | 124 | 59.06% |
| BABA230120C00075000 | 2022-08-09 9:38AM EDT | 2023-01-20 | 23.33 | 22.40 | 22.90 | +0.83 | +3.69% | 2 | 469 | 58.97% |
| BABA230317C00075000 | 2022-08-09 12:05PM EDT | 2023-03-17 | 24.55 | 24.05 | 24.95 | -1.17 | -4.55% | 16 | 247 | 59.13% |
| BABA230616C00075000 | 2022-08-09 10:18AM EDT | 2023-06-16 | 27.71 | 26.75 | 27.10 | +0.71 | +2.63% | 4 | 438 | 58.59% |
| BABA240119C00075000 | 2022-08-09 2:32PM EDT | 2024-01-19 | 31.32 | 31.30 | 32.05 | -2.17 | -6.48% | 36 | 883 | 58.18% |
| BABA240621C00075000 | 2022-08-09 10:05AM EDT | 2024-06-21 | 36.00 | 33.85 | 35.20 | +1.00 | +2.86% | 1 | 5 | 58.20% |
Opções de vendapara12 de agosto de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812P00075000 | 2022-08-09 3:54PM EDT | 2022-08-12 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 84 | 2,902 | 93.75% |
| BABA220819P00075000 | 2022-08-09 3:50PM EDT | 2022-08-19 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 1,685 | 7,536 | 67.19% |
| BABA220826P00075000 | 2022-08-09 3:54PM EDT | 2022-08-26 | 0.38 | 0.38 | 0.41 | -0.08 | -17.39% | 489 | 605 | 63.67% |
| BABA220902P00075000 | 2022-08-09 3:55PM EDT | 2022-09-02 | 0.70 | 0.61 | 0.69 | -0.07 | -9.09% | 35 | 239 | 60.89% |
| BABA220909P00075000 | 2022-08-09 3:40PM EDT | 2022-09-09 | 0.88 | 0.79 | 0.99 | -0.14 | -13.73% | 11 | 363 | 58.69% |
| BABA220916P00075000 | 2022-08-09 3:59PM EDT | 2022-09-16 | 1.19 | 1.16 | 1.20 | -0.12 | -9.16% | 347 | 4,941 | 57.98% |
| BABA220923P00075000 | 2022-08-09 11:51AM EDT | 2022-09-23 | 1.47 | 1.34 | 1.64 | -0.11 | -6.96% | 1 | 13 | 57.74% |
| BABA221021P00075000 | 2022-08-09 12:41PM EDT | 2022-10-21 | 2.56 | 2.45 | 2.54 | -0.02 | -0.78% | 6 | 6,616 | 55.35% |
| BABA221118P00075000 | 2022-08-09 2:05PM EDT | 2022-11-18 | 3.55 | 3.45 | 3.60 | -0.12 | -3.27% | 3 | 1,124 | 54.88% |
| BABA221216P00075000 | 2022-08-09 3:54PM EDT | 2022-12-16 | 4.36 | 4.30 | 4.55 | -0.14 | -3.11% | 1,184 | 2,438 | 54.26% |
| BABA230120P00075000 | 2022-08-09 1:54PM EDT | 2023-01-20 | 5.35 | 5.15 | 5.30 | +0.15 | +2.88% | 325 | 6,826 | 52.47% |
| BABA230317P00075000 | 2022-08-08 10:27AM EDT | 2023-03-17 | 6.60 | 6.55 | 6.70 | 0.00 | - | 287 | 2,698 | 51.67% |
| BABA230616P00075000 | 2022-08-09 2:42PM EDT | 2023-06-16 | 8.57 | 8.35 | 8.55 | -0.08 | -0.92% | 11 | 2,237 | 50.26% |
| BABA240119P00075000 | 2022-08-09 9:31AM EDT | 2024-01-19 | 11.53 | 11.45 | 11.75 | -0.27 | -2.29% | 2 | 3,301 | 47.82% |
| BABA240621P00075000 | 2022-08-09 3:17PM EDT | 2024-06-21 | 13.40 | 13.05 | 15.40 | -0.30 | -2.19% | 6 | 30 | 51.01% |
© 2022 Yahoo. Todos os direitos reservados.
