BABA - Alibaba Group Holding Limited

NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:75.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230609C000750002023-06-02 3:55PM EDT2023-06-099.409.159.55+0.86+10.07%6738862.31%
BABA230616C000750002023-06-02 3:52PM EDT2023-06-169.699.459.85+0.94+10.74%1162,51154.15%
BABA230623C000750002023-06-02 3:52PM EDT2023-06-239.959.7510.05+0.40+4.19%315648.78%
BABA230630C000750002023-06-02 3:01PM EDT2023-06-3010.3110.0510.50+1.11+12.07%431,86350.02%
BABA230721C000750002023-06-02 3:54PM EDT2023-07-2111.3211.1511.50+0.85+8.12%1942,91549.15%
BABA230818C000750002023-06-02 3:36PM EDT2023-08-1812.7812.5013.00+0.78+6.50%1971,64151.34%
BABA230915C000750002023-06-02 9:39AM EDT2023-09-1513.9513.6014.00+0.99+7.64%101,29750.56%
BABA231020C000750002023-06-02 1:04PM EDT2023-10-2015.9014.9515.35+1.00+6.71%2416250.20%
BABA231117C000750002023-06-02 12:36PM EDT2023-11-1716.7415.9016.45+1.44+9.41%450950.96%
BABA231215C000750002023-06-02 1:58PM EDT2023-12-1517.6016.7017.25+3.05+20.96%3777350.87%
BABA240119C000750002023-06-02 3:59PM EDT2024-01-1917.9017.7018.10+0.85+4.99%171,84050.76%
BABA240621C000750002023-06-01 3:36PM EDT2024-06-2121.6520.7022.25+1.05+5.10%657250.96%
BABA241220C000750002023-06-01 2:01PM EDT2024-12-2024.9524.6525.700.00-81751.96%
BABA250117C000750002023-06-02 2:56PM EDT2025-01-1725.9524.9526.90+3.25+14.32%148052.71%
BABA250620C000750002023-05-30 10:13AM EDT2025-06-2024.0026.1529.100.00-21651.01%
BABA251219C000750002023-06-02 2:55PM EDT2025-12-1930.0529.0531.10+1.05+3.62%514651.02%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230609P000750002023-06-02 3:56PM EDT2023-06-090.040.040.06-0.05-55.56%9181,75045.12%
BABA230616P000750002023-06-02 3:52PM EDT2023-06-160.260.250.27-0.14-35.00%1,716043.65%
BABA230623P000750002023-06-02 3:12PM EDT2023-06-230.430.430.51-0.22-33.85%8675842.48%
BABA230630P000750002023-06-02 3:50PM EDT2023-06-300.750.680.78-0.25-25.00%3031,27842.24%
BABA230707P000750002023-06-02 1:47PM EDT2023-07-070.840.860.99-0.35-29.41%2813841.16%
BABA230721P000750002023-06-02 3:59PM EDT2023-07-211.501.451.53-0.32-17.58%43911,34741.41%
BABA230818P000750002023-06-02 3:56PM EDT2023-08-182.682.682.73-0.38-12.42%6626,19643.38%
BABA230915P000750002023-06-02 3:00PM EDT2023-09-153.453.403.55-0.40-10.39%12316,73142.77%
BABA231020P000750002023-06-02 11:07AM EDT2023-10-204.104.304.45-0.50-10.87%61,47942.21%
BABA231117P000750002023-06-02 12:18PM EDT2023-11-174.905.005.20-0.51-9.43%3172,53142.39%
BABA231215P000750002023-06-02 11:45AM EDT2023-12-155.455.455.95-0.55-9.17%29,66342.76%
BABA240119P000750002023-06-02 2:39PM EDT2024-01-196.056.206.50-0.59-8.89%54715,61641.75%
BABA240621P000750002023-06-02 11:44AM EDT2024-06-218.158.408.90-0.50-5.78%31,84040.22%
BABA241220P000750002023-06-01 1:43PM EDT2024-12-2010.7810.4010.950.00-229938.65%
BABA250117P000750002023-06-02 11:05AM EDT2025-01-1710.4510.7011.70-0.52-4.74%12,33239.70%
BABA250620P000750002023-05-31 3:39PM EDT2025-06-2013.2511.8012.550.00-47237.37%
BABA251219P000750002023-06-01 12:25PM EDT2025-12-1913.6012.5514.150.00-212236.88%