BABA - Alibaba Group Holding Limited

NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:95.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230609C000950002023-06-05 3:54PM EDT2023-06-090.090.080.09-0.06-40.00%1,3793,21162.89%
BABA230616C000950002023-06-05 3:53PM EDT2023-06-160.450.440.46-0.10-18.18%71826,90355.27%
BABA230623C000950002023-06-05 3:40PM EDT2023-06-230.730.670.71-0.07-8.75%2170949.56%
BABA230630C000950002023-06-05 3:27PM EDT2023-06-301.010.971.03-0.09-8.18%1951,03447.75%
BABA230707C000950002023-06-05 3:51PM EDT2023-07-071.241.211.28-0.21-14.48%1914645.80%
BABA230714C000950002023-06-05 3:01PM EDT2023-07-141.551.531.68-0.37-19.27%129246.31%
BABA230721C000950002023-06-05 3:51PM EDT2023-07-211.911.901.95-0.09-4.50%47317,94045.48%
BABA230818C000950002023-06-05 3:59PM EDT2023-08-183.403.403.50-0.20-5.56%1563,60947.69%
BABA230915C000950002023-06-05 3:43PM EDT2023-09-154.504.454.60-0.11-2.39%1115,95347.30%
BABA231020C000950002023-06-05 1:10PM EDT2023-10-205.685.555.75-0.02-0.35%51,60846.66%
BABA231117C000950002023-06-05 1:39PM EDT2023-11-176.456.556.80-0.75-10.42%362947.29%
BABA231215C000950002023-06-01 2:18PM EDT2023-12-157.507.257.950.00-11,07848.51%
BABA240119C000950002023-06-05 11:27AM EDT2024-01-198.108.408.85-0.50-5.81%475,25048.04%
BABA240621C000950002023-06-05 1:15PM EDT2024-06-2112.3411.9513.20-0.41-3.22%556749.76%
BABA241220C000950002023-06-02 1:33PM EDT2024-12-2015.7415.5016.85-1.26-7.41%23349.70%
BABA250117C000950002023-06-05 12:16PM EDT2025-01-1716.6316.5017.70-0.62-3.59%962350.51%
BABA250620C000950002023-06-01 11:21AM EDT2025-06-2017.9018.1020.150.00-911850.15%
BABA251219C000950002023-06-02 2:19PM EDT2025-12-1922.5021.4522.750.00-2217549.93%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
BABA230609P000950002023-06-05 9:49AM EDT2023-06-0911.1910.5510.90+1.04+10.25%719367.77%
BABA230616P000950002023-06-05 3:25PM EDT2023-06-1610.8610.8011.10-0.29-2.60%28,19351.66%
BABA230623P000950002023-06-05 3:55PM EDT2023-06-2311.2210.8511.30-0.13-1.15%147349.37%
BABA230630P000950002023-06-05 9:57AM EDT2023-06-3011.8010.9011.55+0.27+2.34%114146.41%
BABA230707P000950002023-06-05 3:58PM EDT2023-07-0711.6211.4011.70-0.15-1.27%259543.26%
BABA230714P000950002023-06-05 3:25PM EDT2023-07-1411.6811.6511.95-0.27-2.26%829442.36%
BABA230721P000950002023-06-05 12:13PM EDT2023-07-2112.4311.9012.15+0.25+2.05%72,11041.24%
BABA230818P000950002023-06-05 12:09PM EDT2023-08-1813.5013.1013.25+0.17+1.28%11,12141.38%
BABA230915P000950002023-06-02 3:34PM EDT2023-09-1514.0613.8014.050.00-604,14340.33%
BABA231020P000950002023-06-05 10:28AM EDT2023-10-2015.1514.5014.80+0.90+6.32%1601,84038.76%
BABA231117P000950002023-06-05 3:21PM EDT2023-11-1715.3315.2015.50+0.29+1.93%14298438.61%
BABA231215P000950002023-06-05 3:22PM EDT2023-12-1515.8515.5516.25+0.31+1.99%1422,91538.90%
BABA240119P000950002023-06-05 11:48AM EDT2024-01-1916.6916.3016.60+0.69+4.31%110,87137.16%
BABA240621P000950002023-06-05 3:12PM EDT2024-06-2118.9518.4519.40-0.40-2.07%501,04036.99%
BABA241220P000950002023-06-01 12:28PM EDT2024-12-2021.3019.9521.900.00-12636.44%
BABA250117P000950002023-05-31 9:50AM EDT2025-01-1723.4920.8522.050.00-11,60535.93%
BABA250620P000950002023-04-17 12:34PM EDT2025-06-2019.5519.1021.500.00-21,01130.87%
BABA251219P000950002023-05-31 1:41PM EDT2025-12-1925.9922.1024.950.00-12034.11%