BABA - Alibaba Group Holding Limited

NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:85.00
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230602C000850002023-05-30 3:59PM EDT2023-06-020.220.200.23-0.40-64.52%13,67335,49065.14%
BABA230609C000850002023-05-30 3:59PM EDT2023-06-090.680.650.67-0.60-46.87%1,3391,33050.68%
BABA230616C000850002023-05-30 3:59PM EDT2023-06-161.121.111.15-0.80-41.67%3,61127,71648.63%
BABA230623C000850002023-05-30 3:51PM EDT2023-06-231.501.451.53-0.84-35.90%1,33731246.70%
BABA230630C000850002023-05-30 3:53PM EDT2023-06-301.901.831.90-0.88-31.65%20465145.80%
BABA230707C000850002023-05-30 3:51PM EDT2023-07-072.242.132.27-0.99-30.65%562245.46%
BABA230721C000850002023-05-30 3:59PM EDT2023-07-212.962.932.98-0.99-25.06%83314,03045.39%
BABA230818C000850002023-05-30 3:56PM EDT2023-08-184.554.504.60-1.16-20.32%60417,58448.11%
BABA230915C000850002023-05-30 3:59PM EDT2023-09-155.555.455.65-1.30-18.98%9293,95747.68%
BABA231020C000850002023-05-30 2:07PM EDT2023-10-206.576.606.80-1.47-18.28%256,33047.35%
BABA231117C000850002023-05-30 2:52PM EDT2023-11-177.757.607.80-1.05-11.93%591,21347.97%
BABA231215C000850002023-05-30 1:54PM EDT2023-12-158.318.158.60-1.54-15.63%429,57447.93%
BABA240119C000850002023-05-30 2:49PM EDT2024-01-199.409.259.80-1.45-13.36%935,33848.97%
BABA240621C000850002023-05-30 3:18PM EDT2024-06-2113.2013.0513.45-1.45-9.90%601,60449.33%
BABA241220C000850002023-05-30 1:56PM EDT2024-12-2016.4016.2517.10-1.65-9.14%207350.10%
BABA250117C000850002023-05-30 1:50PM EDT2025-01-1716.9516.6518.45-1.85-9.84%1031450.06%
BABA250620C000850002023-05-30 3:12PM EDT2025-06-2019.5018.1520.40+0.24+1.25%1214651.14%
BABA251219C000850002023-05-26 3:57PM EDT2025-12-1922.1521.4022.60-1.51-6.38%113850.45%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230602P000850002023-05-30 3:57PM EDT2023-06-026.396.306.75+1.89+42.00%501,31963.48%
BABA230609P000850002023-05-30 3:06PM EDT2023-06-096.876.707.10+1.99+40.78%2134153.71%
BABA230616P000850002023-05-30 3:49PM EDT2023-06-167.157.107.35+1.67+30.47%86227,63146.19%
BABA230623P000850002023-05-30 1:46PM EDT2023-06-237.847.357.65+2.01+34.48%518743.56%
BABA230630P000850002023-05-30 12:22PM EDT2023-06-307.757.708.00+1.45+23.02%2448742.90%
BABA230707P000850002023-05-25 10:51AM EDT2023-07-078.067.908.30+1.01+14.33%5142.16%
BABA230721P000850002023-05-30 3:33PM EDT2023-07-218.738.608.80+1.57+21.93%5110,85640.75%
BABA230818P000850002023-05-30 3:56PM EDT2023-08-189.869.8510.00+1.38+16.27%372,06041.57%
BABA230915P000850002023-05-30 3:54PM EDT2023-09-1510.6310.5010.70+1.23+13.09%29410,50640.03%
BABA231020P000850002023-05-30 3:49PM EDT2023-10-2011.3511.2511.50+0.45+4.13%142,64438.97%
BABA231117P000850002023-05-30 3:08PM EDT2023-11-1712.1011.9512.20+1.05+9.50%81,19138.94%
BABA231215P000850002023-05-30 2:23PM EDT2023-12-1512.8012.4512.90+1.31+11.40%343,54139.15%
BABA240119P000850002023-05-30 3:53PM EDT2024-01-1913.1513.0013.25+1.30+10.97%1712,59037.51%
BABA240621P000850002023-05-26 9:32AM EDT2024-06-2113.9715.1515.85-0.98-6.56%11,08137.19%
BABA241220P000850002023-05-30 10:04AM EDT2024-12-2016.9317.0518.30+2.73+19.23%121936.94%
BABA250117P000850002023-05-30 10:16AM EDT2025-01-1717.5117.2018.50+0.66+3.92%22,79436.57%
BABA250620P000850002023-05-22 2:26PM EDT2025-06-2015.7018.1019.850.00-28935.62%
BABA251219P000850002023-05-23 1:34PM EDT2025-12-1918.0019.3520.950.00-1024134.17%