Italia markets open in 19 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
90,52+0,46 (+0,51%)
Alla chiusura: 04:01PM EST
90,50 -0,02 (-0,02%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA221209C000400002022-11-17 9:49AM EST40.0040.950.000.000.00-100.00%
BABA221209C000450002022-12-02 1:06PM EST45.0045.580.000.000.00-100.00%
BABA221209C000500002022-11-30 3:34PM EST50.0038.200.000.000.00-100.00%
BABA221209C000530002022-11-14 10:25AM EST53.0020.050.000.000.00-100.00%
BABA221209C000540002022-12-02 2:47PM EST54.0036.440.000.000.00-100.00%
BABA221209C000550002022-12-02 2:47PM EST55.0035.460.000.000.00-100.00%
BABA221209C000560002022-11-09 2:38PM EST56.0010.760.000.000.00-5000.00%
BABA221209C000570002022-11-08 2:39PM EST57.0012.070.000.000.00-200.00%
BABA221209C000580002022-11-01 10:08AM EST58.0011.4027.1528.450.00--00.00%
BABA221209C000590002022-11-14 3:59PM EST59.0013.570.000.000.00-14100.00%
BABA221209C000600002022-12-02 9:47AM EST60.0029.000.000.000.00-200.00%
BABA221209C000610002022-12-01 10:04AM EST61.0026.050.000.000.00-1800.00%
BABA221209C000620002022-11-30 2:14PM EST62.0026.900.000.000.00-100.00%
BABA221209C000630002022-11-29 10:29AM EST63.0017.500.000.000.00-200.00%
BABA221209C000640002022-12-02 10:11AM EST64.0026.560.000.000.00-200.00%
BABA221209C000650002022-12-01 11:01AM EST65.0021.720.000.000.00-100.00%
BABA221209C000660002022-12-05 10:18AM EST66.0024.600.000.000.00-200.00%
BABA221209C000670002022-12-02 10:23AM EST67.0023.300.000.000.00-200.00%
BABA221209C000680002022-12-05 10:18AM EST68.0022.550.000.000.00-100.00%
BABA221209C000690002022-12-02 10:50AM EST69.0021.170.000.000.00-200.00%
BABA221209C000700002022-12-05 3:53PM EST70.0020.350.000.000.00-23300.00%
BABA221209C000710002022-12-05 11:51AM EST71.0019.870.000.000.00-100.00%
BABA221209C000720002022-12-05 10:52AM EST72.0018.800.000.000.00-700.00%
BABA221209C000730002022-12-05 3:15PM EST73.0017.260.000.000.00-800.00%
BABA221209C000740002022-12-05 11:40AM EST74.0016.690.000.000.00-500.00%
BABA221209C000750002022-12-05 2:37PM EST75.0014.910.000.000.00-1100.00%
BABA221209C000760002022-12-05 3:58PM EST76.0014.680.000.000.00-1800.00%
BABA221209C000770002022-12-05 3:47PM EST77.0013.440.000.000.00-1400.00%
BABA221209C000780002022-12-05 3:51PM EST78.0012.450.000.000.00-1300.00%
BABA221209C000790002022-12-05 2:34PM EST79.0011.120.000.000.00-3200.00%
BABA221209C000800002022-12-05 3:59PM EST80.0010.750.000.000.00-39100.00%
BABA221209C000810002022-12-05 2:07PM EST81.009.110.000.000.00-900.00%
BABA221209C000820002022-12-05 3:21PM EST82.008.450.000.000.00-3600.00%
BABA221209C000830002022-12-05 3:57PM EST83.007.950.000.000.00-18400.00%
BABA221209C000840002022-12-05 2:29PM EST84.006.510.000.000.00-3300.00%
BABA221209C000850002022-12-05 3:50PM EST85.006.100.000.000.00-7800.00%
BABA221209C000860002022-12-05 1:55PM EST86.005.250.000.000.00-7300.00%
BABA221209C000870002022-12-05 3:59PM EST87.004.820.000.000.00-4900.00%
BABA221209C000880002022-12-05 3:45PM EST88.004.030.000.000.00-28700.00%
BABA221209C000890002022-12-05 3:36PM EST89.003.430.000.000.00-33500.00%
BABA221209C000900002022-12-05 3:59PM EST90.002.950.000.000.00-5,34100.00%
BABA221209C000910002022-12-05 3:59PM EST91.002.520.000.000.00-4,61601.56%
BABA221209C000920002022-12-05 3:59PM EST92.002.090.000.000.00-5,52703.13%
BABA221209C000930002022-12-05 3:58PM EST93.001.750.000.000.00-5,75106.25%
BABA221209C000940002022-12-05 3:59PM EST94.001.450.000.000.00-2,232012.50%
BABA221209C000950002022-12-05 3:59PM EST95.001.210.000.000.00-11,431012.50%
BABA221209C000960002022-12-05 3:59PM EST96.001.000.000.000.00-2,903012.50%
BABA221209C000970002022-12-05 3:59PM EST97.000.830.000.000.00-3,246012.50%
BABA221209C000980002022-12-05 3:59PM EST98.000.700.000.000.00-1,481025.00%
BABA221209C000990002022-12-05 3:59PM EST99.000.580.000.000.00-1,322025.00%
BABA221209C001000002022-12-05 3:59PM EST100.000.460.000.000.00-11,775025.00%
BABA221209C001010002022-12-05 3:59PM EST101.000.410.000.000.00-715025.00%
BABA221209C001020002022-12-05 3:59PM EST102.000.330.000.000.00-1,026025.00%
BABA221209C001030002022-12-05 3:59PM EST103.000.290.000.000.00-1,186025.00%
BABA221209C001040002022-12-05 3:58PM EST104.000.230.000.000.00-220025.00%
BABA221209C001050002022-12-05 3:59PM EST105.000.210.000.000.00-6,361025.00%
BABA221209C001060002022-12-05 3:59PM EST106.000.160.000.000.00-1,112025.00%
BABA221209C001070002022-12-05 3:53PM EST107.000.140.000.000.00-492050.00%
BABA221209C001080002022-12-05 3:59PM EST108.000.120.000.000.00-192050.00%
BABA221209C001090002022-12-05 3:22PM EST109.000.080.000.000.00-146050.00%
BABA221209C001100002022-12-05 3:49PM EST110.000.080.000.000.00-8,815050.00%
BABA221209C001110002022-12-05 3:35PM EST111.000.080.000.000.00-243050.00%
BABA221209C001120002022-12-05 2:07PM EST112.000.050.000.000.00-19050.00%
BABA221209C001130002022-12-05 2:06PM EST113.000.050.000.000.00-14050.00%
BABA221209C001140002022-12-05 3:59PM EST114.000.040.000.000.00-121050.00%
BABA221209C001150002022-12-05 3:58PM EST115.000.040.000.000.00-153050.00%
BABA221209C001160002022-12-05 12:28PM EST116.000.030.000.000.00-35050.00%
BABA221209C001170002022-12-05 3:55PM EST117.000.040.000.000.00-296050.00%
BABA221209C001200002022-12-05 3:57PM EST120.000.020.000.000.00-419050.00%
BABA221209C001250002022-12-05 11:34AM EST125.000.010.000.000.00-187050.00%
BABA221209C001300002022-12-05 10:05AM EST130.000.020.000.000.00-51050.00%
BABA221209C001350002022-12-05 11:42AM EST135.000.010.000.000.00-217050.00%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA221209P000250002022-11-23 9:31AM EST25.000.010.000.000.00-200050.00%
BABA221209P000300002022-11-23 12:43PM EST30.000.010.000.000.00-201050.00%
BABA221209P000350002022-11-22 3:11PM EST35.000.020.000.000.00-200050.00%
BABA221209P000400002022-11-22 3:57PM EST40.000.020.000.000.00-1,018050.00%
BABA221209P000450002022-11-30 11:06AM EST45.000.030.000.000.00-1050.00%
BABA221209P000500002022-12-05 9:45AM EST50.000.010.000.000.00-4050.00%
BABA221209P000530002022-11-28 11:31AM EST53.000.020.000.000.00-40050.00%
BABA221209P000540002022-11-29 1:02PM EST54.000.020.000.000.00-10050.00%
BABA221209P000550002022-12-02 10:27AM EST55.000.010.000.000.00-2050.00%
BABA221209P000560002022-11-30 10:23AM EST56.000.020.000.000.00-4050.00%
BABA221209P000570002022-12-05 9:58AM EST57.000.010.000.000.00-5050.00%
BABA221209P000580002022-11-28 11:52AM EST58.000.050.000.000.00-6050.00%
BABA221209P000590002022-12-01 9:30AM EST59.000.010.000.000.00-2050.00%
BABA221209P000600002022-12-02 11:32AM EST60.000.020.000.000.00-40050.00%
BABA221209P000610002022-12-01 3:03PM EST61.000.010.000.000.00-1050.00%
BABA221209P000620002022-12-05 3:36PM EST62.000.010.000.000.00-228050.00%
BABA221209P000630002022-12-02 1:09PM EST63.000.010.000.000.00-5050.00%
BABA221209P000640002022-12-05 10:17AM EST64.000.010.000.000.00-3050.00%
BABA221209P000650002022-12-05 10:17AM EST65.000.010.000.000.00-5050.00%
BABA221209P000660002022-12-05 3:43PM EST66.000.010.000.000.00-30050.00%
BABA221209P000670002022-12-05 3:27PM EST67.000.010.000.000.00-83050.00%
BABA221209P000680002022-12-05 11:55AM EST68.000.010.000.000.00-27050.00%
BABA221209P000690002022-12-05 3:14PM EST69.000.010.000.000.00-6050.00%
BABA221209P000700002022-12-05 3:48PM EST70.000.020.000.000.00-244050.00%
BABA221209P000710002022-12-05 2:00PM EST71.000.010.000.000.00-183050.00%
BABA221209P000720002022-12-05 3:25PM EST72.000.030.000.000.00-291050.00%
BABA221209P000730002022-12-05 3:06PM EST73.000.030.000.000.00-193050.00%
BABA221209P000740002022-12-05 1:58PM EST74.000.030.000.000.00-93050.00%
BABA221209P000750002022-12-05 3:58PM EST75.000.050.000.000.00-685050.00%
BABA221209P000760002022-12-05 3:26PM EST76.000.070.000.000.00-146050.00%
BABA221209P000770002022-12-05 3:55PM EST77.000.100.000.000.00-196025.00%
BABA221209P000780002022-12-05 3:57PM EST78.000.100.000.000.00-425025.00%
BABA221209P000790002022-12-05 3:50PM EST79.000.150.000.000.00-1,126025.00%
BABA221209P000800002022-12-05 3:55PM EST80.000.220.000.000.00-3,440025.00%
BABA221209P000810002022-12-05 3:58PM EST81.000.240.000.000.00-780025.00%
BABA221209P000820002022-12-05 3:59PM EST82.000.320.000.000.00-950025.00%
BABA221209P000830002022-12-05 3:59PM EST83.000.410.000.000.00-829025.00%
BABA221209P000840002022-12-05 3:59PM EST84.000.570.000.000.00-671012.50%
BABA221209P000850002022-12-05 3:59PM EST85.000.700.000.000.00-11,660012.50%
BABA221209P000860002022-12-05 3:59PM EST86.000.930.000.000.00-4,947012.50%
BABA221209P000870002022-12-05 3:59PM EST87.001.200.000.000.00-1,545012.50%
BABA221209P000880002022-12-05 3:59PM EST88.001.530.000.000.00-5,81706.25%
BABA221209P000890002022-12-05 3:59PM EST89.001.950.000.000.00-1,86506.25%
BABA221209P000900002022-12-05 3:59PM EST90.002.400.000.000.00-4,84101.56%
BABA221209P000910002022-12-05 3:59PM EST91.002.970.000.000.00-1,41700.00%
BABA221209P000920002022-12-05 3:31PM EST92.003.750.000.000.00-1,95200.00%
BABA221209P000930002022-12-05 3:55PM EST93.004.260.000.000.00-16700.00%
BABA221209P000940002022-12-05 2:55PM EST94.005.250.000.000.00-5000.00%
BABA221209P000950002022-12-05 3:04PM EST95.006.000.000.000.00-19300.00%
BABA221209P000960002022-12-05 2:00PM EST96.006.650.000.000.00-12500.00%
BABA221209P000970002022-12-05 10:00AM EST97.007.600.000.000.00-100.00%
BABA221209P000980002022-12-05 10:06AM EST98.007.900.000.000.00-200.00%
BABA221209P000990002022-12-05 1:24PM EST99.009.110.000.000.00-400.00%
BABA221209P001000002022-12-05 12:38PM EST100.0010.100.000.000.00-600.00%
BABA221209P001010002022-12-05 12:25PM EST101.0010.700.000.000.00-200.00%
BABA221209P001030002022-12-05 10:06AM EST103.0012.100.000.000.00-4300.00%
BABA221209P001050002022-12-05 3:38PM EST105.0014.650.000.000.00-2200.00%
BABA221209P001070002022-12-02 9:51AM EST107.0017.200.000.000.00-100.00%
BABA221209P001100002022-12-05 11:25AM EST110.0019.500.000.000.00-100.00%
BABA221209P001110002022-12-05 3:33PM EST111.0020.680.000.000.00-100.00%
BABA221209P001150002022-11-09 3:32PM EST115.0049.900.000.000.00-200.00%
BABA221209P001300002022-12-02 10:20AM EST130.0039.450.000.000.00-200.00%
BABA221209P001350002022-11-14 10:06AM EST135.0062.840.000.000.00-100.00%