BABA - Alibaba Group Holding Limited
NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:85.00
Opções de comprapara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230602C00085000 | 2023-05-30 3:59PM EDT | 2023-06-02 | 0.22 | 0.20 | 0.23 | -0.40 | -64.52% | 13,673 | 35,490 | 65.14% |
| BABA230609C00085000 | 2023-05-30 3:59PM EDT | 2023-06-09 | 0.68 | 0.65 | 0.67 | -0.60 | -46.87% | 1,339 | 1,330 | 50.68% |
| BABA230616C00085000 | 2023-05-30 3:59PM EDT | 2023-06-16 | 1.12 | 1.11 | 1.15 | -0.80 | -41.67% | 3,611 | 27,716 | 48.63% |
| BABA230623C00085000 | 2023-05-30 3:51PM EDT | 2023-06-23 | 1.50 | 1.45 | 1.53 | -0.84 | -35.90% | 1,337 | 312 | 46.70% |
| BABA230630C00085000 | 2023-05-30 3:53PM EDT | 2023-06-30 | 1.90 | 1.83 | 1.90 | -0.88 | -31.65% | 204 | 651 | 45.80% |
| BABA230707C00085000 | 2023-05-30 3:51PM EDT | 2023-07-07 | 2.24 | 2.13 | 2.27 | -0.99 | -30.65% | 56 | 22 | 45.46% |
| BABA230721C00085000 | 2023-05-30 3:59PM EDT | 2023-07-21 | 2.96 | 2.93 | 2.98 | -0.99 | -25.06% | 833 | 14,030 | 45.39% |
| BABA230818C00085000 | 2023-05-30 3:56PM EDT | 2023-08-18 | 4.55 | 4.50 | 4.60 | -1.16 | -20.32% | 604 | 17,584 | 48.11% |
| BABA230915C00085000 | 2023-05-30 3:59PM EDT | 2023-09-15 | 5.55 | 5.45 | 5.65 | -1.30 | -18.98% | 929 | 3,957 | 47.68% |
| BABA231020C00085000 | 2023-05-30 2:07PM EDT | 2023-10-20 | 6.57 | 6.60 | 6.80 | -1.47 | -18.28% | 25 | 6,330 | 47.35% |
| BABA231117C00085000 | 2023-05-30 2:52PM EDT | 2023-11-17 | 7.75 | 7.60 | 7.80 | -1.05 | -11.93% | 59 | 1,213 | 47.97% |
| BABA231215C00085000 | 2023-05-30 1:54PM EDT | 2023-12-15 | 8.31 | 8.15 | 8.60 | -1.54 | -15.63% | 42 | 9,574 | 47.93% |
| BABA240119C00085000 | 2023-05-30 2:49PM EDT | 2024-01-19 | 9.40 | 9.25 | 9.80 | -1.45 | -13.36% | 93 | 5,338 | 48.97% |
| BABA240621C00085000 | 2023-05-30 3:18PM EDT | 2024-06-21 | 13.20 | 13.05 | 13.45 | -1.45 | -9.90% | 60 | 1,604 | 49.33% |
| BABA241220C00085000 | 2023-05-30 1:56PM EDT | 2024-12-20 | 16.40 | 16.25 | 17.10 | -1.65 | -9.14% | 20 | 73 | 50.10% |
| BABA250117C00085000 | 2023-05-30 1:50PM EDT | 2025-01-17 | 16.95 | 16.65 | 18.45 | -1.85 | -9.84% | 10 | 314 | 50.06% |
| BABA250620C00085000 | 2023-05-30 3:12PM EDT | 2025-06-20 | 19.50 | 18.15 | 20.40 | +0.24 | +1.25% | 12 | 146 | 51.14% |
| BABA251219C00085000 | 2023-05-26 3:57PM EDT | 2025-12-19 | 22.15 | 21.40 | 22.60 | -1.51 | -6.38% | 1 | 138 | 50.45% |
Opções de vendapara2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230602P00085000 | 2023-05-30 3:57PM EDT | 2023-06-02 | 6.39 | 6.30 | 6.75 | +1.89 | +42.00% | 50 | 1,319 | 63.48% |
| BABA230609P00085000 | 2023-05-30 3:06PM EDT | 2023-06-09 | 6.87 | 6.70 | 7.10 | +1.99 | +40.78% | 21 | 341 | 53.71% |
| BABA230616P00085000 | 2023-05-30 3:49PM EDT | 2023-06-16 | 7.15 | 7.10 | 7.35 | +1.67 | +30.47% | 862 | 27,631 | 46.19% |
| BABA230623P00085000 | 2023-05-30 1:46PM EDT | 2023-06-23 | 7.84 | 7.35 | 7.65 | +2.01 | +34.48% | 5 | 187 | 43.56% |
| BABA230630P00085000 | 2023-05-30 12:22PM EDT | 2023-06-30 | 7.75 | 7.70 | 8.00 | +1.45 | +23.02% | 24 | 487 | 42.90% |
| BABA230707P00085000 | 2023-05-25 10:51AM EDT | 2023-07-07 | 8.06 | 7.90 | 8.30 | +1.01 | +14.33% | 5 | 1 | 42.16% |
| BABA230721P00085000 | 2023-05-30 3:33PM EDT | 2023-07-21 | 8.73 | 8.60 | 8.80 | +1.57 | +21.93% | 51 | 10,856 | 40.75% |
| BABA230818P00085000 | 2023-05-30 3:56PM EDT | 2023-08-18 | 9.86 | 9.85 | 10.00 | +1.38 | +16.27% | 37 | 2,060 | 41.57% |
| BABA230915P00085000 | 2023-05-30 3:54PM EDT | 2023-09-15 | 10.63 | 10.50 | 10.70 | +1.23 | +13.09% | 294 | 10,506 | 40.03% |
| BABA231020P00085000 | 2023-05-30 3:49PM EDT | 2023-10-20 | 11.35 | 11.25 | 11.50 | +0.45 | +4.13% | 14 | 2,644 | 38.97% |
| BABA231117P00085000 | 2023-05-30 3:08PM EDT | 2023-11-17 | 12.10 | 11.95 | 12.20 | +1.05 | +9.50% | 8 | 1,191 | 38.94% |
| BABA231215P00085000 | 2023-05-30 2:23PM EDT | 2023-12-15 | 12.80 | 12.45 | 12.90 | +1.31 | +11.40% | 34 | 3,541 | 39.15% |
| BABA240119P00085000 | 2023-05-30 3:53PM EDT | 2024-01-19 | 13.15 | 13.00 | 13.25 | +1.30 | +10.97% | 17 | 12,590 | 37.51% |
| BABA240621P00085000 | 2023-05-26 9:32AM EDT | 2024-06-21 | 13.97 | 15.15 | 15.85 | -0.98 | -6.56% | 1 | 1,081 | 37.19% |
| BABA241220P00085000 | 2023-05-30 10:04AM EDT | 2024-12-20 | 16.93 | 17.05 | 18.30 | +2.73 | +19.23% | 12 | 19 | 36.94% |
| BABA250117P00085000 | 2023-05-30 10:16AM EDT | 2025-01-17 | 17.51 | 17.20 | 18.50 | +0.66 | +3.92% | 2 | 2,794 | 36.57% |
| BABA250620P00085000 | 2023-05-22 2:26PM EDT | 2025-06-20 | 15.70 | 18.10 | 19.85 | 0.00 | - | 2 | 89 | 35.62% |
| BABA251219P00085000 | 2023-05-23 1:34PM EDT | 2025-12-19 | 18.00 | 19.35 | 20.95 | 0.00 | - | 10 | 241 | 34.17% |
© 2023 Yahoo. Todos os direitos reservados.