Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
123,23-7,80 (-5,95%)
Alla chiusura: 04:01PM EST
123,22 -0,01 (-0,01%)
Dopo ore: 04:36PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220121C000100002022-01-21 11:19AM EST10.00116.35112.25114.05-4.64-3.84%542,857.81%
BABA220121C000200002022-01-20 2:55PM EST20.00112.48102.25104.050.00-4222,018.75%
BABA220121C000300002022-01-19 3:00PM EST30.0098.3092.2594.050.00-261,570.70%
BABA220121C000400002022-01-18 9:53AM EST40.0086.0080.9085.90-1.50-1.71%13976.56%
BABA220121C000450002022-01-21 9:48AM EST45.0082.6676.0081.00+10.46+14.49%22941.41%
BABA220121C000500002022-01-10 9:30AM EST50.0081.7570.9075.900.00-26793.75%
BABA220121C000550002022-01-05 12:38PM EST55.0069.8567.0071.800.00-501,009.77%
BABA220121C000600002022-01-21 3:55PM EST60.0063.2562.3564.10-8.23-11.51%1225856.64%
BABA220121C000650002021-12-29 9:59AM EST65.0047.1757.1059.100.00-11773.44%
BABA220121C000700002022-01-21 10:34AM EST70.0056.3052.2557.05-4.87-7.96%150181780.66%
BABA220121C000750002022-01-14 2:12PM EST75.0055.3047.5049.950.00-1819555.08%
BABA220121C000800002022-01-21 10:30AM EST80.0046.0042.6044.25-6.87-12.99%483417.19%
BABA220121C000850002022-01-19 10:45AM EST85.0043.5537.6039.150.00-1508349.22%
BABA220121C000900002022-01-21 3:58PM EST90.0033.4632.6034.30-3.39-9.20%6201323.44%
BABA220121C000950002022-01-18 12:04PM EST95.0039.0026.4528.750.00-18327.34%
BABA220121C001000002022-01-21 3:41PM EST100.0023.5022.8523.65-7.85-25.04%1082,718160.94%
BABA220121C001050002022-01-21 3:16PM EST105.0018.0517.7518.95-10.07-35.81%361,175164.45%
BABA220121C001090002022-01-14 12:00PM EST109.0021.1012.8514.850.00-2118191.60%
BABA220121C001100002022-01-21 3:59PM EST110.0012.7512.8013.65-8.05-38.70%2682,647162.70%
BABA220121C001110002022-01-21 12:29PM EST111.0012.0511.4512.85-7.85-39.45%5218170.51%
BABA220121C001120002022-01-21 2:15PM EST112.0011.7510.6012.25-5.85-33.24%13300118.56%
BABA220121C001130002022-01-21 3:03PM EST113.0010.439.6511.20-10.62-50.45%5234109.77%
BABA220121C001140002022-01-21 3:58PM EST114.009.418.609.80-10.33-52.33%23204134.77%
BABA220121C001150002022-01-21 3:48PM EST115.008.607.708.80-8.05-48.35%10311,79160.94%
BABA220121C001160002022-01-21 3:27PM EST116.006.846.358.10-8.96-56.71%49487132.13%
BABA220121C001170002022-01-21 3:58PM EST117.006.255.457.05-10.62-62.95%12492117.38%
BABA220121C001180002022-01-21 2:25PM EST118.006.494.755.75-6.38-49.57%2477888.18%
BABA220121C001190002022-01-21 3:33PM EST119.004.193.906.85-9.26-68.85%19362109.18%
BABA220121C001200002022-01-21 3:56PM EST120.003.262.853.40-7.94-70.89%46814,47543.75%
BABA220121C001210002022-01-21 3:34PM EST121.002.612.023.50-7.36-73.82%6691,30253.52%
BABA220121C001220002022-01-21 3:57PM EST122.001.571.101.61-7.92-83.46%6546733.50%
BABA220121C001230002022-01-21 3:56PM EST123.000.600.470.71-7.45-92.55%26241822.85%
BABA220121C001240002022-01-21 3:59PM EST124.000.170.070.12-8.73-98.09%1,41256515.14%
BABA220121C001250002022-01-21 3:58PM EST125.000.010.000.02-6.09-99.84%6,7806,62416.21%
BABA220121C001260002022-01-21 3:55PM EST126.000.010.000.01-5.38-99.81%3,88790920.70%
BABA220121C001270002022-01-21 3:42PM EST127.000.010.000.01-4.39-99.77%4,78952226.56%
BABA220121C001280002022-01-21 3:39PM EST128.000.030.000.01-3.74-99.20%4,72197732.81%
BABA220121C001290002022-01-21 3:49PM EST129.000.010.000.01-3.03-99.67%1,37777538.28%
BABA220121C001300002022-01-21 3:57PM EST130.000.010.000.01-2.40-99.59%5,5429,76743.75%
BABA220121C001310002022-01-21 3:45PM EST131.000.010.000.01-1.86-99.47%6391,26550.00%
BABA220121C001320002022-01-21 3:48PM EST132.000.010.000.02-1.39-99.29%9273,10454.69%
BABA220121C001330002022-01-21 3:42PM EST133.000.010.000.01-0.98-98.99%1,0742,02056.25%
BABA220121C001340002022-01-21 3:16PM EST134.000.010.000.01-0.65-98.48%4051,72259.38%
BABA220121C001350002022-01-21 3:52PM EST135.000.010.000.01-0.48-97.96%1,46214,81765.63%
BABA220121C001360002022-01-21 3:05PM EST136.000.010.000.01-0.32-96.97%1,0472,39368.75%
BABA220121C001370002022-01-21 3:25PM EST137.000.010.000.01-0.21-95.45%4521,41075.00%
BABA220121C001380002022-01-21 3:22PM EST138.000.010.000.01-0.15-93.75%8532,60178.13%
BABA220121C001390002022-01-21 3:56PM EST139.000.010.000.01-0.10-90.91%2,0523,06884.38%
BABA220121C001400002022-01-21 3:58PM EST140.000.010.000.01-0.07-87.50%2,08515,66387.50%
BABA220121C001410002022-01-21 3:33PM EST141.000.010.000.01-0.05-83.33%11994993.75%
BABA220121C001420002022-01-21 3:12PM EST142.000.010.000.01-0.03-75.00%1792,02596.88%
BABA220121C001430002022-01-21 11:06AM EST143.000.010.000.00-0.02-66.67%-050.00%
BABA220121C001440002022-01-21 10:18AM EST144.000.010.000.00-0.03-75.00%-050.00%
BABA220121C001450002022-01-21 3:38PM EST145.000.010.000.01-0.03-75.00%55012,819109.38%
BABA220121C001500002022-01-21 3:42PM EST150.000.010.000.010.00-18830,657131.25%
BABA220121C001525002022-01-21 9:31AM EST152.500.01-0.000.00--050.00%
BABA220121C001550002022-01-21 3:29PM EST155.000.010.000.010.00-285,861150.00%
BABA220121C001600002022-01-21 3:31PM EST160.000.010.000.010.00-7315,217168.75%
BABA220121C001650002022-01-21 3:18PM EST165.000.010.000.010.00-3512,901187.50%
BABA220121C001700002022-01-21 2:34PM EST170.000.010.000.010.00-3914,475200.00%
BABA220121C001750002022-01-21 12:59PM EST175.000.010.000.01-0.03-75.00%1610,701218.75%
BABA220121C001800002022-01-21 3:36PM EST180.000.010.000.010.00-1719,175237.50%
BABA220121C001850002022-01-21 3:15PM EST185.000.010.000.010.00-39,347250.00%
BABA220121C001900002022-01-20 3:50PM EST190.000.030.000.010.00-523,123262.50%
BABA220121C001950002022-01-21 2:28PM EST195.000.010.000.010.00-28,381275.00%
BABA220121C002000002022-01-21 11:38AM EST200.000.010.000.01-0.02-66.67%640,752287.50%
BABA220121C002050002022-01-19 2:56PM EST205.000.010.000.010.00-2210,159306.25%
BABA220121C002100002022-01-20 3:31PM EST210.000.010.000.010.00-223,961318.75%
BABA220121C002150002022-01-12 3:37PM EST215.000.010.000.010.00-2912,276331.25%
BABA220121C002200002022-01-21 12:53PM EST220.000.010.000.010.00-638,818343.75%
BABA220121C002250002022-01-21 9:54AM EST225.000.010.000.010.00-18,504350.00%
BABA220121C002300002022-01-20 10:03AM EST230.000.010.000.010.00-129,668362.50%
BABA220121C002350002022-01-12 12:15PM EST235.000.010.000.010.00-33,771375.00%
BABA220121C002400002022-01-21 3:35PM EST240.000.010.000.010.00-2022,690387.50%
BABA220121C002450002022-01-11 10:20AM EST245.000.010.000.010.00-154,408400.00%
BABA220121C002500002022-01-21 2:42PM EST250.000.010.000.010.00-927,374412.50%
BABA220121C002550002022-01-11 3:48PM EST255.000.010.000.010.00-112,933425.00%
BABA220121C002600002022-01-21 1:12PM EST260.000.010.000.010.00-3420,465425.00%
BABA220121C002650002022-01-19 2:19PM EST265.000.010.000.010.00-12,654437.50%
BABA220121C002700002022-01-21 1:48PM EST270.000.010.000.010.00-222,924450.00%
BABA220121C002750002022-01-18 3:13PM EST275.000.010.000.010.00-26,515462.50%
BABA220121C002800002022-01-13 2:46PM EST280.000.010.000.010.00-931,502475.00%
BABA220121C002850002022-01-07 11:12AM EST285.000.010.000.010.00-1227,903475.00%
BABA220121C002900002022-01-06 9:59AM EST290.000.010.000.010.00-125,395487.50%
BABA220121C002950002022-01-06 9:59AM EST295.000.010.000.010.00-11,750500.00%
BABA220121C003000002022-01-19 3:54PM EST300.000.010.000.010.00-149,534500.00%
BABA220121C003050002022-01-18 3:36PM EST305.000.010.000.010.00-1542,014512.50%
BABA220121C003100002022-01-20 11:12AM EST310.000.010.000.010.00-5010,842525.00%
BABA220121C003150002021-12-22 1:56PM EST315.000.010.000.010.00-1794525.00%
BABA220121C003200002022-01-06 9:59AM EST320.000.010.000.010.00-313,041537.50%
BABA220121C003300002022-01-19 3:54PM EST330.000.010.000.010.00-10011,534550.00%
BABA220121C003400002021-12-31 10:27AM EST340.000.010.000.010.00-18,719575.00%
BABA220121C003500002022-01-21 3:18PM EST350.000.010.000.01-0.04-80.00%6429,292575.00%
BABA220121C003600002022-01-07 11:11AM EST360.000.010.000.010.00-21911,880600.00%
BABA220121C003700002021-12-31 1:48PM EST370.000.010.000.010.00-115,960612.50%
BABA220121C003800002021-12-28 11:47AM EST380.000.010.000.010.00-211,286625.00%
BABA220121C003900002022-01-11 10:48AM EST390.000.010.000.010.00-115,038637.50%
BABA220121C004000002022-01-04 1:02PM EST400.000.030.000.010.00-815,778650.00%
BABA220121C004100002022-01-06 11:51AM EST410.000.010.000.010.00-1,5056,385662.50%
BABA220121C004200002021-12-09 11:03AM EST420.000.010.000.070.00-24,356781.25%
BABA220121C004300002022-01-05 9:52AM EST430.000.020.000.020.00-13,830718.75%
BABA220121C004400002022-01-20 11:11AM EST440.000.010.000.010.00-130,269700.00%
BABA220121C004500002021-12-27 9:37AM EST450.000.010.000.010.00-1006,880700.00%
BABA220121C004600002022-01-20 11:20AM EST460.000.010.000.010.00-1320,653725.00%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220121P000100002022-01-20 10:10AM EST10.000.010.000.010.00-1168,4361,500.00%
BABA220121P000200002022-01-18 3:14PM EST20.000.010.000.010.00-50012,7061,100.00%
BABA220121P000300002022-01-20 1:48PM EST30.000.010.000.010.00-208,588850.00%
BABA220121P000400002022-01-21 3:45PM EST40.000.010.000.010.00-31310,978675.00%
BABA220121P000450002022-01-20 3:50PM EST45.000.010.000.010.00-12,800600.00%
BABA220121P000500002022-01-18 3:08PM EST50.000.010.000.010.00-4064,289550.00%
BABA220121P000550002022-01-19 3:56PM EST55.000.010.000.010.00-102,852487.50%
BABA220121P000600002022-01-21 3:00PM EST60.000.010.000.010.00-34,736437.50%
BABA220121P000650002022-01-20 9:36AM EST65.000.010.000.010.00-363,368393.75%
BABA220121P000700002022-01-21 11:36AM EST70.000.010.000.010.00-35,052350.00%
BABA220121P000750002022-01-21 3:12PM EST75.000.010.000.010.00-81,639312.50%
BABA220121P000800002022-01-21 3:14PM EST80.000.010.000.010.00-2254,052275.00%
BABA220121P000850002022-01-20 12:42PM EST85.000.010.000.01-0.01-50.00%54,671237.50%
BABA220121P000900002022-01-20 1:15PM EST90.000.010.000.010.00-28,114200.00%
BABA220121P000950002022-01-21 2:53PM EST95.000.010.000.01-0.01-50.00%283,745168.75%
BABA220121P001000002022-01-21 3:55PM EST100.000.010.000.01-0.01-50.00%26137,772137.50%
BABA220121P001050002022-01-21 3:51PM EST105.000.010.000.02-0.02-66.67%2186,401117.19%
BABA220121P001090002022-01-21 3:48PM EST109.000.010.000.01-0.01-50.00%2602,32484.38%
BABA220121P001100002022-01-21 3:58PM EST110.000.010.000.01-0.03-75.00%3369,10981.25%
BABA220121P001110002022-01-21 3:53PM EST111.000.020.000.02-0.01-33.33%6173679.69%
BABA220121P001120002022-01-21 3:59PM EST112.000.010.010.02-0.01-50.00%35579578.13%
BABA220121P001130002022-01-21 3:38PM EST113.000.020.000.03-0.02-50.00%3755071.09%
BABA220121P001140002022-01-21 3:38PM EST114.000.030.010.020.00-50052264.84%
BABA220121P001150002022-01-21 3:56PM EST115.000.020.010.02-0.01-33.33%1,33019,62158.59%
BABA220121P001160002022-01-21 3:07PM EST116.000.030.000.040.00-12987753.91%
BABA220121P001170002022-01-21 3:56PM EST117.000.020.010.05-0.03-60.00%1882,57650.78%
BABA220121P001180002022-01-21 3:57PM EST118.000.020.010.05-0.04-66.67%5232,57747.66%
BABA220121P001190002022-01-21 3:58PM EST119.000.020.000.06-0.04-66.67%3512,14041.41%
BABA220121P001200002022-01-21 3:59PM EST120.000.030.020.03-0.04-57.14%3,63721,19728.91%
BABA220121P001210002022-01-21 3:58PM EST121.000.050.010.08-0.04-44.44%1,16479026.95%
BABA220121P001220002022-01-21 3:59PM EST122.000.120.090.130.00-2,0041,24520.90%
BABA220121P001230002022-01-21 3:59PM EST123.000.280.230.40+0.14+100.00%3,8051,84219.73%
BABA220121P001240002022-01-21 3:59PM EST124.000.710.751.08+0.52+273.68%7,7471,23424.02%
BABA220121P001250002022-01-21 3:59PM EST125.001.571.502.31+1.31+503.85%12,06011,13947.36%
BABA220121P001260002022-01-21 3:59PM EST126.002.662.283.35+2.28+600.00%2,2561,84061.43%
BABA220121P001270002022-01-21 3:56PM EST127.003.653.154.30+3.13+601.92%1,8321,40370.02%
BABA220121P001280002022-01-21 3:58PM EST128.004.603.655.60+3.90+557.14%9601,22696.58%
BABA220121P001290002022-01-21 3:54PM EST129.005.555.356.35+4.56+460.61%3641,30254.10%
BABA220121P001300002022-01-21 3:57PM EST130.006.505.708.15+5.16+385.07%4,77013,34470.70%
BABA220121P001310002022-01-21 3:57PM EST131.007.507.358.50+5.72+321.35%27193278.32%
BABA220121P001320002022-01-21 3:56PM EST132.008.408.159.30+6.15+273.33%6641,606118.26%
BABA220121P001330002022-01-21 3:56PM EST133.009.829.4010.30+6.87+232.88%2131,50581.64%
BABA220121P001340002022-01-21 3:39PM EST134.0010.2510.1511.10+6.71+189.55%591,067118.95%
BABA220121P001350002022-01-21 3:57PM EST135.0011.4010.5512.35+7.05+162.07%1,44213,934147.46%
BABA220121P001360002022-01-21 3:32PM EST136.0012.7111.2513.05+7.84+160.99%51685128.91%
BABA220121P001370002022-01-21 3:31PM EST137.0014.0813.1514.40+7.93+128.94%2330675.00%
BABA220121P001380002022-01-21 2:45PM EST138.0013.9514.0015.55+7.26+108.52%1211878.13%
BABA220121P001390002022-01-21 2:00PM EST139.0014.5814.8016.35+9.08+165.09%6132179.30%
BABA220121P001400002022-01-21 3:57PM EST140.0016.5915.8517.25+7.34+79.35%70911,928178.13%
BABA220121P001410002022-01-21 12:25PM EST141.0015.8016.7518.40+7.75+96.27%1437198.63%
BABA220121P001420002022-01-21 10:16AM EST142.0018.0017.8519.35+9.20+104.55%445201.76%
BABA220121P001450002022-01-21 3:56PM EST145.0021.6621.1522.60+7.73+55.49%3866,750158.59%
BABA220121P001500002022-01-21 3:57PM EST150.0026.4926.3527.30+7.37+38.55%4,13040,318168.75%
BABA220121P001550002022-01-21 3:51PM EST155.0031.4831.1532.65+8.86+39.17%26111,320217.97%
BABA220121P001600002022-01-21 3:59PM EST160.0036.5236.6537.25+7.56+26.10%27514,758255.47%
BABA220121P001650002022-01-21 3:44PM EST165.0041.1941.2042.45+7.04+20.61%355,835236.72%
BABA220121P001700002022-01-21 3:53PM EST170.0046.9846.1547.50+7.92+20.28%10810,052257.81%
BABA220121P001750002022-01-21 3:53PM EST175.0051.2951.2554.75+7.46+17.02%635,158468.65%
BABA220121P001800002022-01-21 3:57PM EST180.0056.5056.3058.20+7.95+16.37%8624,252407.81%
BABA220121P001850002022-01-21 2:03PM EST185.0060.4960.7064.75+7.96+15.15%10111,066492.97%
BABA220121P001900002022-01-21 3:57PM EST190.0066.4066.1567.35+8.03+13.76%5516,929468.36%
BABA220121P001950002022-01-21 3:16PM EST195.0072.0568.8072.70+8.28+12.98%548,737537.11%
BABA220121P002000002022-01-21 3:59PM EST200.0076.5076.6577.70+8.75+12.92%26524,818480.47%
BABA220121P002050002022-01-21 3:54PM EST205.0081.5081.1082.15+10.51+14.80%262,835494.53%
BABA220121P002100002022-01-21 3:52PM EST210.0086.6585.5589.75+7.76+9.84%1320,643594.73%
BABA220121P002150002022-01-21 11:32AM EST215.0088.7788.2092.80+6.57+7.99%115,325633.59%
BABA220121P002200002022-01-21 3:03PM EST220.0096.5695.8099.75+7.56+8.49%9126,101650.00%
BABA220121P002250002022-01-21 3:58PM EST225.00101.82100.95102.80+9.07+9.78%226475.00%
BABA220121P002300002022-01-21 3:58PM EST230.00106.83105.95109.75+8.28+8.40%7215,463696.88%
BABA220121P002350002022-01-10 9:33AM EST235.00104.95110.25112.500.00-225665.23%
BABA220121P002400002022-01-21 3:37PM EST240.00116.90115.85119.75+10.10+9.46%5617,310725.78%
BABA220121P002450002022-01-14 11:44AM EST245.00111.40120.30122.650.00-16721.48%
BABA220121P002500002022-01-21 3:58PM EST250.00126.63125.60127.40+8.38+7.09%2715,377696.88%
BABA220121P002550002022-01-21 10:53AM EST255.00128.52130.65134.75+5.85+4.77%1114760.94%
BABA220121P002600002022-01-21 3:51PM EST260.00136.30135.85139.00+9.62+7.59%189,469731.64%
BABA220121P002650002021-12-28 9:32AM EST265.00132.67139.95143.750.00-210565.63%
BABA220121P002700002022-01-21 10:49AM EST270.00144.15146.05149.75+6.27+4.55%3014,741834.77%
BABA220121P002750002022-01-03 9:30AM EST275.00155.22151.05153.000.00-10675.00%
BABA220121P002800002022-01-20 1:28PM EST280.00146.77155.75159.750.00-417,747842.19%
BABA220121P002850002021-12-27 10:44AM EST285.00166.35160.95162.850.00-30643.75%
BABA220121P002900002022-01-21 2:15PM EST290.00165.60165.95167.60+8.60+5.48%312,877487.50%
BABA220121P002950002022-01-20 3:03PM EST295.00162.60168.00172.800.00-20890.23%
BABA220121P003000002022-01-21 11:14AM EST300.00173.70176.25178.50+6.21+3.71%104,013828.52%
BABA220121P003050002021-11-17 1:47PM EST305.00143.00182.00183.800.00-31930.66%
BABA220121P003100002022-01-21 3:38PM EST310.00186.75185.75187.60+9.60+5.42%1652895.70%
BABA220121P003150002021-11-10 6:49AM EST315.00146.05189.45190.300.00-2170.00%
BABA220121P003200002022-01-11 3:14PM EST320.00183.16194.70198.300.00-53261,021.09%
BABA220121P003300002022-01-13 10:18AM EST330.00197.85204.20209.200.00-11081,143.16%
BABA220121P003400002022-01-19 9:44AM EST340.00212.30213.25218.000.00-11331,028.52%
BABA220121P003500002022-01-18 1:02PM EST350.00219.95223.85229.500.00-2161,219.73%
BABA220121P003600002022-01-13 9:41AM EST360.00227.15233.70238.700.00-1541,160.94%
BABA220121P003700002022-01-05 10:16AM EST370.00244.85243.70249.600.00-171,274.22%
BABA220121P003800002022-01-04 10:44AM EST380.00263.60253.80258.800.00-801,214.45%
BABA220121P003900002022-01-04 10:27AM EST390.00260.14264.50269.500.00-10896.09%
BABA220121P004000002022-01-04 9:31AM EST400.00281.55274.30279.300.00-110743.75%
BABA220121P004100002022-01-13 10:01AM EST410.00277.30283.60289.250.00-101,321.88%
BABA220121P004200002022-01-06 1:32PM EST420.00293.20294.40299.400.00-30885.94%
BABA220121P004300002022-01-07 12:21PM EST430.00299.60303.90309.500.00-201,383.98%
BABA220121P004400002022-01-10 9:49AM EST440.00312.70315.20319.75+1.02+0.33%101,121.09%
BABA220121P004500002022-01-21 10:08AM EST450.00323.95324.00329.00+1.90+0.59%501,366.80%
BABA220121P004600002022-01-21 10:09AM EST460.00335.95334.50339.50+4.35+1.31%2401,000.00%