BABA - Alibaba Group Holding Limited
NYSE - NYSE Preço Adiado. Moeda em USD.
Por Dentro do Dinheiro
Preço de exercício:95.00
Opções de comprapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230609C00095000 | 2023-06-05 3:54PM EDT | 2023-06-09 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 1,379 | 3,211 | 62.89% |
| BABA230616C00095000 | 2023-06-05 3:53PM EDT | 2023-06-16 | 0.45 | 0.44 | 0.46 | -0.10 | -18.18% | 718 | 26,903 | 55.27% |
| BABA230623C00095000 | 2023-06-05 3:40PM EDT | 2023-06-23 | 0.73 | 0.67 | 0.71 | -0.07 | -8.75% | 21 | 709 | 49.56% |
| BABA230630C00095000 | 2023-06-05 3:27PM EDT | 2023-06-30 | 1.01 | 0.97 | 1.03 | -0.09 | -8.18% | 195 | 1,034 | 47.75% |
| BABA230707C00095000 | 2023-06-05 3:51PM EDT | 2023-07-07 | 1.24 | 1.21 | 1.28 | -0.21 | -14.48% | 19 | 146 | 45.80% |
| BABA230714C00095000 | 2023-06-05 3:01PM EDT | 2023-07-14 | 1.55 | 1.53 | 1.68 | -0.37 | -19.27% | 129 | 2 | 46.31% |
| BABA230721C00095000 | 2023-06-05 3:51PM EDT | 2023-07-21 | 1.91 | 1.90 | 1.95 | -0.09 | -4.50% | 473 | 17,940 | 45.48% |
| BABA230818C00095000 | 2023-06-05 3:59PM EDT | 2023-08-18 | 3.40 | 3.40 | 3.50 | -0.20 | -5.56% | 156 | 3,609 | 47.69% |
| BABA230915C00095000 | 2023-06-05 3:43PM EDT | 2023-09-15 | 4.50 | 4.45 | 4.60 | -0.11 | -2.39% | 111 | 5,953 | 47.30% |
| BABA231020C00095000 | 2023-06-05 1:10PM EDT | 2023-10-20 | 5.68 | 5.55 | 5.75 | -0.02 | -0.35% | 5 | 1,608 | 46.66% |
| BABA231117C00095000 | 2023-06-05 1:39PM EDT | 2023-11-17 | 6.45 | 6.55 | 6.80 | -0.75 | -10.42% | 3 | 629 | 47.29% |
| BABA231215C00095000 | 2023-06-01 2:18PM EDT | 2023-12-15 | 7.50 | 7.25 | 7.95 | 0.00 | - | 1 | 1,078 | 48.51% |
| BABA240119C00095000 | 2023-06-05 11:27AM EDT | 2024-01-19 | 8.10 | 8.40 | 8.85 | -0.50 | -5.81% | 47 | 5,250 | 48.04% |
| BABA240621C00095000 | 2023-06-05 1:15PM EDT | 2024-06-21 | 12.34 | 11.95 | 13.20 | -0.41 | -3.22% | 5 | 567 | 49.76% |
| BABA241220C00095000 | 2023-06-02 1:33PM EDT | 2024-12-20 | 15.74 | 15.50 | 16.85 | -1.26 | -7.41% | 2 | 33 | 49.70% |
| BABA250117C00095000 | 2023-06-05 12:16PM EDT | 2025-01-17 | 16.63 | 16.50 | 17.70 | -0.62 | -3.59% | 9 | 623 | 50.51% |
| BABA250620C00095000 | 2023-06-01 11:21AM EDT | 2025-06-20 | 17.90 | 18.10 | 20.15 | 0.00 | - | 9 | 118 | 50.15% |
| BABA251219C00095000 | 2023-06-02 2:19PM EDT | 2025-12-19 | 22.50 | 21.45 | 22.75 | 0.00 | - | 22 | 175 | 49.93% |
Opções de vendapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230609P00095000 | 2023-06-05 9:49AM EDT | 2023-06-09 | 11.19 | 10.55 | 10.90 | +1.04 | +10.25% | 7 | 193 | 67.77% |
| BABA230616P00095000 | 2023-06-05 3:25PM EDT | 2023-06-16 | 10.86 | 10.80 | 11.10 | -0.29 | -2.60% | 2 | 8,193 | 51.66% |
| BABA230623P00095000 | 2023-06-05 3:55PM EDT | 2023-06-23 | 11.22 | 10.85 | 11.30 | -0.13 | -1.15% | 14 | 73 | 49.37% |
| BABA230630P00095000 | 2023-06-05 9:57AM EDT | 2023-06-30 | 11.80 | 10.90 | 11.55 | +0.27 | +2.34% | 1 | 141 | 46.41% |
| BABA230707P00095000 | 2023-06-05 3:58PM EDT | 2023-07-07 | 11.62 | 11.40 | 11.70 | -0.15 | -1.27% | 25 | 95 | 43.26% |
| BABA230714P00095000 | 2023-06-05 3:25PM EDT | 2023-07-14 | 11.68 | 11.65 | 11.95 | -0.27 | -2.26% | 82 | 94 | 42.36% |
| BABA230721P00095000 | 2023-06-05 12:13PM EDT | 2023-07-21 | 12.43 | 11.90 | 12.15 | +0.25 | +2.05% | 7 | 2,110 | 41.24% |
| BABA230818P00095000 | 2023-06-05 12:09PM EDT | 2023-08-18 | 13.50 | 13.10 | 13.25 | +0.17 | +1.28% | 1 | 1,121 | 41.38% |
| BABA230915P00095000 | 2023-06-02 3:34PM EDT | 2023-09-15 | 14.06 | 13.80 | 14.05 | 0.00 | - | 60 | 4,143 | 40.33% |
| BABA231020P00095000 | 2023-06-05 10:28AM EDT | 2023-10-20 | 15.15 | 14.50 | 14.80 | +0.90 | +6.32% | 160 | 1,840 | 38.76% |
| BABA231117P00095000 | 2023-06-05 3:21PM EDT | 2023-11-17 | 15.33 | 15.20 | 15.50 | +0.29 | +1.93% | 142 | 984 | 38.61% |
| BABA231215P00095000 | 2023-06-05 3:22PM EDT | 2023-12-15 | 15.85 | 15.55 | 16.25 | +0.31 | +1.99% | 142 | 2,915 | 38.90% |
| BABA240119P00095000 | 2023-06-05 11:48AM EDT | 2024-01-19 | 16.69 | 16.30 | 16.60 | +0.69 | +4.31% | 1 | 10,871 | 37.16% |
| BABA240621P00095000 | 2023-06-05 3:12PM EDT | 2024-06-21 | 18.95 | 18.45 | 19.40 | -0.40 | -2.07% | 50 | 1,040 | 36.99% |
| BABA241220P00095000 | 2023-06-01 12:28PM EDT | 2024-12-20 | 21.30 | 19.95 | 21.90 | 0.00 | - | 1 | 26 | 36.44% |
| BABA250117P00095000 | 2023-05-31 9:50AM EDT | 2025-01-17 | 23.49 | 20.85 | 22.05 | 0.00 | - | 1 | 1,605 | 35.93% |
| BABA250620P00095000 | 2023-04-17 12:34PM EDT | 2025-06-20 | 19.55 | 19.10 | 21.50 | 0.00 | - | 2 | 1,011 | 30.87% |
| BABA251219P00095000 | 2023-05-31 1:41PM EDT | 2025-12-19 | 25.99 | 22.10 | 24.95 | 0.00 | - | 1 | 20 | 34.11% |
© 2023 Yahoo. Todos os direitos reservados.