Alibaba Group Holding Limited (BABA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812C00080000 | 2022-08-11 2:42PM EDT | 2022-08-12 | 14.65 | 14.65 | 15.00 | +2.35 | +19.11% | 147 | 356 | 184.38% |
| BABA220819C00080000 | 2022-08-11 12:49PM EDT | 2022-08-19 | 15.40 | 13.60 | 15.15 | +2.63 | +20.60% | 60 | 256 | 76.17% |
| BABA220826C00080000 | 2022-08-11 3:16PM EDT | 2022-08-26 | 14.76 | 15.05 | 15.35 | +1.41 | +10.56% | 48 | 54 | 57.72% |
| BABA220902C00080000 | 2022-08-11 3:54PM EDT | 2022-09-02 | 15.50 | 15.20 | 15.70 | +1.65 | +11.91% | 9 | 800 | 55.03% |
| BABA220909C00080000 | 2022-08-09 3:08PM EDT | 2022-09-09 | 17.20 | 15.65 | 16.10 | +4.10 | +31.30% | 23 | 1,451 | 56.45% |
| BABA220916C00080000 | 2022-08-11 3:05PM EDT | 2022-09-16 | 15.90 | 16.10 | 16.40 | +1.75 | +12.37% | 352 | 13,785 | 56.45% |
| BABA221021C00080000 | 2022-08-11 1:30PM EDT | 2022-10-21 | 18.65 | 17.90 | 18.20 | +2.30 | +14.07% | 8 | 239 | 56.56% |
| BABA221118C00080000 | 2022-08-10 1:28PM EDT | 2022-11-18 | 17.70 | 19.35 | 20.10 | 0.00 | - | 5 | 70 | 59.18% |
| BABA221216C00080000 | 2022-08-11 1:17PM EDT | 2022-12-16 | 21.00 | 20.45 | 20.90 | +2.17 | +11.52% | 2 | 1,034 | 57.64% |
| BABA230120C00080000 | 2022-08-11 3:07PM EDT | 2023-01-20 | 21.62 | 21.85 | 22.15 | +1.42 | +7.03% | 9 | 1,833 | 57.54% |
| BABA230317C00080000 | 2022-08-11 3:37PM EDT | 2023-03-17 | 23.85 | 23.75 | 24.20 | +1.50 | +6.71% | 75 | 267 | 57.78% |
| BABA230616C00080000 | 2022-08-11 2:21PM EDT | 2023-06-16 | 26.74 | 25.05 | 27.70 | +1.50 | +5.94% | 11 | 843 | 56.75% |
| BABA240119C00080000 | 2022-08-11 3:40PM EDT | 2024-01-19 | 31.50 | 31.00 | 32.75 | +2.00 | +6.78% | 25 | 1,171 | 57.87% |
| BABA240621C00080000 | 2022-08-11 3:56PM EDT | 2024-06-21 | 34.90 | 33.10 | 38.65 | +1.45 | +4.33% | 5 | 28 | 60.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220812P00080000 | 2022-08-11 3:16PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 157 | 4,500 | 118.75% |
| BABA220819P00080000 | 2022-08-11 3:56PM EDT | 2022-08-19 | 0.12 | 0.10 | 0.12 | -0.11 | -47.83% | 959 | 10,519 | 63.28% |
| BABA220826P00080000 | 2022-08-11 3:21PM EDT | 2022-08-26 | 0.39 | 0.34 | 0.41 | -0.21 | -35.00% | 249 | 651 | 59.57% |
| BABA220902P00080000 | 2022-08-11 3:55PM EDT | 2022-09-02 | 0.69 | 0.60 | 0.69 | -0.29 | -29.59% | 60 | 376 | 56.69% |
| BABA220909P00080000 | 2022-08-11 2:56PM EDT | 2022-09-09 | 1.01 | 0.88 | 0.97 | -0.23 | -18.55% | 68 | 311 | 54.98% |
| BABA220916P00080000 | 2022-08-11 3:59PM EDT | 2022-09-16 | 1.26 | 1.26 | 1.31 | -0.41 | -24.55% | 1,905 | 23,790 | 55.05% |
| BABA220923P00080000 | 2022-08-11 1:28PM EDT | 2022-09-23 | 1.55 | 1.51 | 1.70 | -0.54 | -25.84% | 152 | 60 | 54.59% |
| BABA221021P00080000 | 2022-08-11 3:29PM EDT | 2022-10-21 | 2.86 | 2.79 | 2.88 | -0.44 | -13.33% | 195 | 5,810 | 53.66% |
| BABA221118P00080000 | 2022-08-11 3:50PM EDT | 2022-11-18 | 4.15 | 4.00 | 4.10 | -0.55 | -11.70% | 62 | 1,228 | 53.87% |
| BABA221216P00080000 | 2022-08-11 2:33PM EDT | 2022-12-16 | 5.00 | 4.95 | 5.05 | -0.55 | -9.91% | 96 | 5,692 | 53.10% |
| BABA230120P00080000 | 2022-08-11 2:48PM EDT | 2023-01-20 | 6.10 | 5.95 | 6.15 | -0.40 | -6.15% | 140 | 22,463 | 52.26% |
| BABA230317P00080000 | 2022-08-11 12:33PM EDT | 2023-03-17 | 7.40 | 7.40 | 7.70 | -0.65 | -8.07% | 15 | 2,451 | 51.37% |
| BABA230616P00080000 | 2022-08-11 2:09PM EDT | 2023-06-16 | 9.55 | 9.10 | 10.10 | -0.55 | -5.45% | 17 | 1,202 | 50.25% |
| BABA240119P00080000 | 2022-08-11 2:35PM EDT | 2024-01-19 | 12.80 | 11.65 | 13.45 | -0.57 | -4.26% | 6 | 4,559 | 48.60% |
| BABA240621P00080000 | 2022-08-11 12:46PM EDT | 2024-06-21 | 14.53 | 11.80 | 17.45 | +0.05 | +0.35% | 2 | 28 | 51.95% |
© 2022 Yahoo. Todos os direitos reservados.
