BABA - Alibaba Group Holding Limited

NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:80.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230602C000800002023-05-26 3:59PM EDT2023-06-022.332.312.35+0.83+55.33%3,1641,95744.34%
BABA230609C000800002023-05-26 3:36PM EDT2023-06-093.153.153.25+0.76+31.80%58649845.19%
BABA230616C000800002023-05-26 3:52PM EDT2023-06-163.953.853.95+1.09+38.11%1,0559,28845.83%
BABA230623C000800002023-05-26 3:59PM EDT2023-06-234.394.304.45+1.09+33.03%13512345.22%
BABA230630C000800002023-05-26 3:38PM EDT2023-06-304.804.805.00+1.10+29.73%9915145.94%
BABA230721C000800002023-05-26 3:59PM EDT2023-07-216.136.056.20+1.32+27.44%5032,23945.80%
BABA230818C000800002023-05-26 3:31PM EDT2023-08-188.007.807.95+1.60+25.00%22780248.79%
BABA230915C000800002023-05-26 3:29PM EDT2023-09-159.058.959.10+1.50+19.87%3521,45148.74%
BABA231020C000800002023-05-26 12:31PM EDT2023-10-2010.4010.2010.45+1.59+18.05%351,03949.23%
BABA231117C000800002023-05-26 3:45PM EDT2023-11-1711.3511.2511.45+1.35+13.50%282,02849.66%
BABA231215C000800002023-05-26 2:34PM EDT2023-12-1512.4512.1012.40+1.79+16.79%1051,68450.13%
BABA240119C000800002023-05-26 3:39PM EDT2024-01-1912.9812.9513.65+1.43+12.38%9773,84851.22%
BABA240621C000800002023-05-26 12:30PM EDT2024-06-2117.1516.7517.25+1.71+11.08%421,22550.23%
BABA241220C000800002023-05-25 11:41AM EDT2024-12-2019.0020.1020.700.00-46450.30%
BABA250117C000800002023-05-26 2:22PM EDT2025-01-1720.8020.7021.00+1.50+7.77%404,01150.26%
BABA250620C000800002023-05-25 3:52PM EDT2025-06-2021.6022.3023.800.00-1317051.63%
BABA251219C000800002023-05-26 1:32PM EDT2025-12-1925.7025.2026.20+1.55+6.42%181,17550.32%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230602P000800002023-05-26 3:59PM EDT2023-06-021.241.241.26-1.49-54.58%2,8742,89941.31%
BABA230609P000800002023-05-26 3:38PM EDT2023-06-092.142.012.11-1.21-36.12%1563,76442.36%
BABA230616P000800002023-05-26 3:36PM EDT2023-06-162.702.652.70-1.25-31.65%1,85928,70642.09%
BABA230623P000800002023-05-26 3:31PM EDT2023-06-233.083.003.15-1.17-27.53%1474,01541.41%
BABA230630P000800002023-05-26 3:34PM EDT2023-06-303.493.403.55-1.01-22.44%1,02683241.02%
BABA230721P000800002023-05-26 3:49PM EDT2023-07-214.504.454.55-0.97-17.73%62519,91240.32%
BABA230818P000800002023-05-26 3:32PM EDT2023-08-185.955.856.00-0.80-11.85%1606,52642.36%
BABA230915P000800002023-05-26 3:08PM EDT2023-09-156.636.706.85-0.87-11.60%7920,42941.47%
BABA231020P000800002023-05-26 12:01PM EDT2023-10-207.597.557.70-0.80-9.54%157,38840.38%
BABA231117P000800002023-05-25 3:47PM EDT2023-11-178.378.258.50-0.73-8.02%13,28340.64%
BABA231215P000800002023-05-26 11:29AM EDT2023-12-158.958.859.10-0.64-6.67%2714,85740.25%
BABA240119P000800002023-05-26 12:57PM EDT2024-01-199.459.409.95-0.80-7.80%67416,85440.49%
BABA240621P000800002023-05-26 3:35PM EDT2024-06-2111.8011.7012.50-0.85-6.72%902,45939.34%
BABA241220P000800002023-05-25 12:06PM EDT2024-12-2014.6013.6014.100.00-710236.58%
BABA250117P000800002023-05-26 11:02AM EDT2025-01-1714.0513.5014.20+0.70+5.24%181,50535.96%
BABA250620P000800002023-05-17 2:56PM EDT2025-06-2012.1514.1515.550.00-111035.10%
BABA251219P000800002023-05-26 1:15PM EDT2025-12-1916.4315.8017.00-0.57-3.35%2714034.44%