Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
116,00+2,32 (+2,04%)
Alla chiusura: 04:00PM EDT
116,05 +0,05 (+0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220708C000600002022-07-01 3:05PM EDT60.0055.7654.7057.25+9.57+20.72%1414356.54%
BABA220708C000650002022-07-01 2:24PM EDT65.0050.4449.9552.55+12.71+33.69%50232.03%
BABA220708C000700002022-06-27 12:55PM EDT70.0048.4745.1546.850.00-14150.00%
BABA220708C000750002022-06-10 10:00AM EDT75.0036.0440.1541.750.00-17224.22%
BABA220708C000760002022-06-01 9:35AM EDT76.0021.9537.4038.400.00-110.00%
BABA220708C000780002022-07-01 1:33PM EDT78.0037.3037.5538.50+4.15+12.52%28121.09%
BABA220708C000830002022-06-24 3:16PM EDT83.0035.1032.4034.350.00-1012155.47%
BABA220708C000840002022-06-08 3:13PM EDT84.0037.0030.9533.850.00--0152.73%
BABA220708C000850002022-06-24 9:35AM EDT85.0031.0330.6031.950.00-3505137.70%
BABA220708C000860002022-06-28 10:19AM EDT86.0034.5529.0030.800.00-19167.77%
BABA220708C000870002022-06-30 11:09AM EDT87.0026.2527.8530.300.00-239104.30%
BABA220708C000880002022-06-13 10:14AM EDT88.0014.1127.0529.250.00-22111.91%
BABA220708C000890002022-07-01 1:17PM EDT89.0026.3326.7027.45+12.89+95.91%1796.88%
BABA220708C000900002022-07-01 10:37AM EDT90.0024.1525.8526.25+0.22+0.92%146688.28%
BABA220708C000910002022-06-29 3:35PM EDT91.0024.7524.5025.600.00-1484.77%
BABA220708C000920002022-06-28 11:11AM EDT92.0027.4023.6024.550.00-6986.33%
BABA220708C000930002022-07-01 3:58PM EDT93.0023.1022.5523.65+2.15+10.26%11886.52%
BABA220708C000940002022-07-01 1:34PM EDT94.0021.3821.7522.40+1.29+6.42%26879.30%
BABA220708C000950002022-07-01 3:53PM EDT95.0021.0720.8521.35+1.97+10.31%107179.30%
BABA220708C000960002022-07-01 3:59PM EDT96.0020.1720.0520.35+3.52+21.14%563585.64%
BABA220708C000970002022-07-01 1:16PM EDT97.0018.5018.9019.30+3.00+19.35%714072.27%
BABA220708C000980002022-06-30 9:44AM EDT98.0016.1817.9518.300.00-27971.29%
BABA220708C000990002022-06-30 9:52AM EDT99.0014.2016.8517.350.00-16565.23%
BABA220708C001000002022-07-01 3:46PM EDT100.0016.5316.0016.55+2.38+16.82%3234275.00%
BABA220708C001010002022-07-01 11:16AM EDT101.0015.1514.9015.45+2.30+17.90%21764.55%
BABA220708C001020002022-07-01 12:58PM EDT102.0013.2814.0514.50+0.20+1.53%417466.99%
BABA220708C001030002022-07-01 12:58PM EDT103.0012.3813.1013.65+1.03+9.07%512367.87%
BABA220708C001040002022-07-01 12:57PM EDT104.0011.5412.0512.70+0.69+6.36%234563.57%
BABA220708C001050002022-07-01 3:46PM EDT105.0011.8011.3012.00+2.25+23.56%9223369.48%
BABA220708C001060002022-07-01 3:50PM EDT106.0010.4510.5010.75+1.50+16.76%1711463.97%
BABA220708C001070002022-07-01 3:54PM EDT107.009.689.609.90+1.18+13.88%388362.99%
BABA220708C001080002022-07-01 3:53PM EDT108.008.808.759.05+1.65+23.08%458562.11%
BABA220708C001090002022-07-01 3:47PM EDT109.008.317.958.20+1.71+25.91%1249961.23%
BABA220708C001100002022-07-01 3:57PM EDT110.007.237.207.40+1.24+20.70%37668660.84%
BABA220708C001110002022-07-01 3:49PM EDT111.006.616.406.70+1.16+21.28%209860.25%
BABA220708C001120002022-07-01 3:22PM EDT112.005.605.705.95+0.50+9.80%9216759.42%
BABA220708C001130002022-07-01 3:59PM EDT113.005.135.005.30+0.78+17.93%28416958.84%
BABA220708C001140002022-07-01 3:49PM EDT114.004.654.454.65+1.05+29.17%42124458.81%
BABA220708C001150002022-07-01 3:59PM EDT115.004.103.904.10+0.70+20.59%6,55699358.89%
BABA220708C001160002022-07-01 3:59PM EDT116.003.483.403.55+0.70+25.18%1,9001,07158.59%
BABA220708C001170002022-07-01 3:59PM EDT117.003.052.953.05+0.50+19.61%1,4461,23858.35%
BABA220708C001180002022-07-01 3:59PM EDT118.002.642.542.66+0.54+25.71%1,3561,47058.67%
BABA220708C001190002022-07-01 3:59PM EDT119.002.222.152.28+0.26+13.27%75931558.47%
BABA220708C001200002022-07-01 3:59PM EDT120.001.921.901.95+0.24+14.29%4,8265,76659.23%
BABA220708C001210002022-07-01 3:59PM EDT121.001.621.561.65+0.17+11.72%78354458.77%
BABA220708C001220002022-07-01 3:59PM EDT122.001.421.351.42+0.22+18.33%33641759.52%
BABA220708C001230002022-07-01 3:59PM EDT123.001.171.161.20+0.19+19.39%86224559.99%
BABA220708C001240002022-07-01 3:58PM EDT124.000.960.961.02+0.08+9.09%27121060.16%
BABA220708C001250002022-07-01 3:59PM EDT125.000.840.800.86+0.06+7.69%2,2431,83960.40%
BABA220708C001260002022-07-01 3:59PM EDT126.000.710.680.74+0.03+4.41%23314461.13%
BABA220708C001270002022-07-01 3:59PM EDT127.000.580.560.63+0.02+3.57%25014761.47%
BABA220708C001280002022-07-01 3:59PM EDT128.000.490.480.50+0.03+6.52%57223961.62%
BABA220708C001290002022-07-01 3:59PM EDT129.000.410.400.43+0.02+5.13%16492662.21%
BABA220708C001300002022-07-01 3:59PM EDT130.000.340.350.36-0.01-2.86%1,9312,04262.99%
BABA220708C001310002022-07-01 3:59PM EDT131.000.290.290.330.00-2839664.06%
BABA220708C001320002022-07-01 3:59PM EDT132.000.250.240.26-0.02-7.41%1146263.97%
BABA220708C001330002022-07-01 3:59PM EDT133.000.210.200.23-0.01-4.55%1856164.84%
BABA220708C001340002022-07-01 3:52PM EDT134.000.160.170.20-0.04-20.00%705765.63%
BABA220708C001350002022-07-01 3:59PM EDT135.000.160.150.18-0.01-5.88%25179266.80%
BABA220708C001360002022-07-01 3:22PM EDT136.000.100.130.15-0.06-37.50%4731,01867.38%
BABA220708C001370002022-07-01 3:23PM EDT137.000.110.090.19-0.02-15.38%1261269.92%
BABA220708C001380002022-07-01 3:33PM EDT138.000.080.090.14-0.16-66.67%516170.12%
BABA220708C001390002022-07-01 3:57PM EDT139.000.080.080.15-0.04-33.33%6611472.46%
BABA220708C001400002022-07-01 3:58PM EDT140.000.070.070.09-0.03-30.00%20196970.70%
BABA220708C001410002022-07-01 2:30PM EDT141.000.060.060.08-0.04-40.00%363171.48%
BABA220708C001420002022-07-01 1:04PM EDT142.000.050.050.10-0.09-64.29%201274.41%
BABA220708C001430002022-07-01 2:54PM EDT143.000.050.050.09-0.02-28.57%1522075.78%
BABA220708C001440002022-07-01 3:22PM EDT144.000.040.040.08-0.02-33.33%28876.17%
BABA220708C001450002022-07-01 3:59PM EDT145.000.040.010.07-0.01-20.00%25025174.22%
BABA220708C001460002022-07-01 10:30AM EDT146.000.040.030.050.00-13476.17%
BABA220708C001470002022-07-01 12:36PM EDT147.000.050.030.05-0.01-16.67%57378.13%
BABA220708C001480002022-07-01 12:36PM EDT148.000.040.020.060.00-43180.08%
BABA220708C001490002022-07-01 12:36PM EDT149.000.040.000.08-0.01-20.00%112382.03%
BABA220708C001500002022-07-01 12:39PM EDT150.000.030.020.04-0.01-25.00%33285781.25%
BABA220708C001525002022-07-01 1:27PM EDT152.500.030.000.03-0.02-40.00%1010379.69%
BABA220708C001550002022-07-01 2:06PM EDT155.000.010.010.03-0.01-50.00%4027785.94%
BABA220708C001600002022-07-01 11:48AM EDT160.000.020.020.030.00-76547596.88%
BABA220708C001650002022-07-01 10:22AM EDT165.000.020.000.02-0.02-50.00%367795.31%
BABA220708C001700002022-06-29 11:52AM EDT170.000.030.000.110.00-137122.66%
BABA220708C001750002022-06-29 11:00AM EDT175.000.020.000.040.00-236280117.19%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220708P000450002022-06-13 1:10PM EDT45.000.020.000.100.00-600292.19%
BABA220708P000550002022-06-27 12:03PM EDT55.000.010.000.070.00-1011225.00%
BABA220708P000600002022-06-27 12:01PM EDT60.000.010.000.070.00-1060200.00%
BABA220708P000650002022-06-22 12:08PM EDT65.000.050.000.100.00-539185.16%
BABA220708P000700002022-06-30 12:59PM EDT70.000.010.000.040.00-2077147.66%
BABA220708P000750002022-06-29 3:54PM EDT75.000.020.000.030.00-28294125.00%
BABA220708P000760002022-07-01 3:13PM EDT76.000.010.010.03-0.02-66.67%3198125.00%
BABA220708P000770002022-06-27 3:19PM EDT77.000.030.000.030.00-2144118.75%
BABA220708P000780002022-06-29 11:09AM EDT78.000.030.000.070.00-336125.78%
BABA220708P000790002022-06-30 1:45PM EDT79.000.030.000.030.00-136110.94%
BABA220708P000800002022-07-01 3:42PM EDT80.000.030.000.03+0.01+50.00%58531107.81%
BABA220708P000810002022-06-30 1:02PM EDT81.000.030.000.030.00-2963104.69%
BABA220708P000820002022-07-01 3:59PM EDT82.000.020.020.03-0.02-50.00%2276107.03%
BABA220708P000830002022-07-01 2:47PM EDT83.000.030.020.03-0.01-25.00%3779103.91%
BABA220708P000840002022-07-01 3:53PM EDT84.000.030.020.03-0.01-25.00%65128100.78%
BABA220708P000850002022-07-01 3:35PM EDT85.000.030.020.03-0.02-40.00%59837496.88%
BABA220708P000860002022-07-01 3:54PM EDT86.000.030.020.04-0.02-40.00%6813496.09%
BABA220708P000870002022-07-01 3:55PM EDT87.000.040.030.04-0.02-33.33%6719394.53%
BABA220708P000880002022-07-01 3:59PM EDT88.000.040.030.04-0.03-42.86%4215590.63%
BABA220708P000890002022-07-01 3:58PM EDT89.000.040.040.07-0.03-42.86%217392.97%
BABA220708P000900002022-07-01 3:42PM EDT90.000.050.050.11-0.04-44.44%48676794.14%
BABA220708P000910002022-07-01 1:41PM EDT91.000.060.050.07-0.04-40.00%202487.11%
BABA220708P000920002022-07-01 3:42PM EDT92.000.060.020.08-0.06-50.00%279481.64%
BABA220708P000930002022-07-01 3:20PM EDT93.000.070.060.08-0.07-50.00%5312082.03%
BABA220708P000940002022-07-01 2:23PM EDT94.000.090.040.10-0.08-47.06%214878.52%
BABA220708P000950002022-07-01 3:55PM EDT95.000.090.080.11-0.11-55.00%1,00033478.71%
BABA220708P000960002022-07-01 1:13PM EDT96.000.110.100.12-0.12-52.17%518576.95%
BABA220708P000970002022-07-01 3:40PM EDT97.000.120.110.14-0.10-45.45%2952575.00%
BABA220708P000980002022-07-01 3:15PM EDT98.000.150.140.16-0.15-50.00%277473.83%
BABA220708P000990002022-07-01 2:40PM EDT99.000.200.160.18-0.18-47.37%2816871.68%
BABA220708P001000002022-07-01 3:59PM EDT100.000.200.190.21-0.23-53.49%1,7211,11370.12%
BABA220708P001010002022-07-01 3:53PM EDT101.000.250.230.25-0.24-48.98%65928968.95%
BABA220708P001020002022-07-01 3:36PM EDT102.000.290.280.29-0.34-53.97%25028967.58%
BABA220708P001030002022-07-01 3:46PM EDT103.000.340.320.35-0.41-54.67%12931266.02%
BABA220708P001040002022-07-01 3:57PM EDT104.000.430.390.42-0.46-51.69%7020364.89%
BABA220708P001050002022-07-01 3:59PM EDT105.000.500.480.50-0.63-55.75%28087063.87%
BABA220708P001060002022-07-01 3:53PM EDT106.000.640.580.62-0.61-48.80%8116563.18%
BABA220708P001070002022-07-01 3:58PM EDT107.000.740.700.74-0.74-50.00%5317962.11%
BABA220708P001080002022-07-01 3:59PM EDT108.000.880.860.90-0.94-51.65%68819361.62%
BABA220708P001090002022-07-01 3:56PM EDT109.001.071.051.08-1.03-49.05%68718461.04%
BABA220708P001100002022-07-01 3:59PM EDT110.001.281.251.29-1.14-47.11%1,1221,15260.21%
BABA220708P001110002022-07-01 3:59PM EDT111.001.551.481.55-1.22-44.04%3578659.52%
BABA220708P001120002022-07-01 3:58PM EDT112.001.851.791.85-1.40-43.08%6789859.33%
BABA220708P001130002022-07-01 3:59PM EDT113.002.172.122.19-1.53-41.35%4984,02658.91%
BABA220708P001140002022-07-01 3:59PM EDT114.002.562.502.56-1.64-39.05%1,13820358.45%
BABA220708P001150002022-07-01 3:59PM EDT115.002.992.943.05-1.72-36.52%85538458.79%
BABA220708P001160002022-07-01 3:57PM EDT116.003.553.403.60-1.65-31.73%49334459.01%
BABA220708P001170002022-07-01 3:45PM EDT117.003.783.954.15-2.22-37.00%4751,14759.23%
BABA220708P001180002022-07-01 2:48PM EDT118.004.554.454.70-1.85-28.91%641,21258.23%
BABA220708P001190002022-07-01 3:56PM EDT119.005.205.105.35-2.24-30.11%2617058.64%
BABA220708P001200002022-07-01 3:55PM EDT120.005.905.806.05-2.49-29.68%16568759.25%
BABA220708P001210002022-07-01 2:03PM EDT121.007.256.456.80-0.65-8.23%202659.16%
BABA220708P001220002022-07-01 3:48PM EDT122.007.257.207.55-2.12-22.63%245659.33%
BABA220708P001230002022-07-01 11:06AM EDT123.009.258.008.25-1.20-11.48%255158.79%
BABA220708P001240002022-07-01 2:17PM EDT124.009.608.809.15-1.70-15.04%267959.81%
BABA220708P001250002022-07-01 1:34PM EDT125.0010.429.6010.00-1.44-12.14%44859.62%
BABA220708P001260002022-07-01 11:06AM EDT126.0011.8010.4010.95+1.85+18.59%4460.16%
BABA220708P001270002022-07-01 11:01AM EDT127.0013.0511.3511.80+1.15+9.66%24860.84%
BABA220708P001280002022-07-01 11:06AM EDT128.0013.6512.2512.70+2.85+26.39%8261.08%
BABA220708P001290002022-06-28 2:12PM EDT129.0013.4013.1513.650.00-1261.62%
BABA220708P001300002022-07-01 10:17AM EDT130.0015.0014.1014.60-1.42-8.65%222062.79%
BABA220708P001310002022-07-01 3:07PM EDT131.0015.1015.0515.50-1.45-8.76%5462.40%
BABA220708P001320002022-06-28 2:14PM EDT132.0016.2016.0016.600.00-1166.60%
BABA220708P001350002022-06-29 10:13AM EDT135.0018.3518.8019.650.00-423270.90%
BABA220708P001390002022-06-27 2:48PM EDT139.0020.8522.8023.350.00--367.77%
BABA220708P001400002022-07-01 12:34PM EDT140.0024.8523.3024.55-10.07-28.84%111101.56%
BABA220708P001450002022-07-01 11:51AM EDT145.0030.2427.1030.45+1.89+6.67%54148.14%
BABA220708P001460002022-06-28 2:19PM EDT146.0029.5529.5530.500.00-3371.88%
BABA220708P001500002022-06-29 9:35AM EDT150.0035.0033.3535.200.00-12111.91%
BABA220708P001550002022-06-16 2:03PM EDT155.0053.7237.1540.150.00-10166.60%
BABA220708P001600002022-06-27 10:07AM EDT160.0040.0542.7544.750.00-20162.50%
BABA220708P001750002022-06-17 9:48AM EDT175.0067.0058.3559.650.00-2050.00%