Italia markets close in 7 hours 45 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
150,18+5,10 (+3,52%)
Alla chiusura: 4:01PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA211001C000760002021-09-27 10:06AM EDT76.0070.100.000.000.00-5000.00%
BABA211001C000800002021-09-27 3:37PM EDT80.0070.670.000.000.00-200.00%
BABA211001C000860002021-09-21 10:28AM EDT86.0064.800.000.000.00--00.00%
BABA211001C000900002021-09-20 12:00AM EDT90.0071.300.000.000.00--00.00%
BABA211001C000940002021-09-21 10:28AM EDT94.0056.850.000.000.00--00.00%
BABA211001C000970002021-09-27 11:03AM EDT97.0050.300.000.000.00-700.00%
BABA211001C001000002021-09-27 3:51PM EDT100.0050.200.000.000.00-200.00%
BABA211001C001010002021-09-27 11:48AM EDT101.0047.110.000.000.00-100.00%
BABA211001C001030002021-09-27 3:34PM EDT103.0047.810.000.000.00-100.00%
BABA211001C001050002021-09-24 11:46AM EDT105.0041.000.000.000.00-100.00%
BABA211001C001150002021-09-27 3:13PM EDT115.0035.800.000.000.00-5900.00%
BABA211001C001200002021-09-27 3:42PM EDT120.0030.550.000.000.00-800.00%
BABA211001C001250002021-09-27 3:48PM EDT125.0025.200.000.000.00-5400.00%
BABA211001C001300002021-09-27 3:58PM EDT130.0020.150.000.000.00-7500.00%
BABA211001C001350002021-09-27 3:47PM EDT135.0015.450.000.000.00-8800.00%
BABA211001C001400002021-09-27 3:56PM EDT140.0010.600.000.000.00-83000.00%
BABA211001C001410002021-09-27 2:10PM EDT141.0010.250.000.000.00-5600.00%
BABA211001C001420002021-09-27 3:32PM EDT142.009.450.000.000.00-16500.00%
BABA211001C001430002021-09-27 3:21PM EDT143.008.490.000.000.00-8200.00%
BABA211001C001440002021-09-27 3:55PM EDT144.007.200.000.000.00-17400.00%
BABA211001C001450002021-09-27 3:55PM EDT145.006.460.000.000.00-4,35900.00%
BABA211001C001460002021-09-27 3:59PM EDT146.005.810.000.000.00-4,82200.00%
BABA211001C001470002021-09-27 3:58PM EDT147.005.050.000.000.00-3,45500.00%
BABA211001C001480002021-09-27 3:55PM EDT148.004.400.000.000.00-2,52800.00%
BABA211001C001490002021-09-27 3:58PM EDT149.003.820.000.000.00-4,36500.00%
BABA211001C001500002021-09-27 3:59PM EDT150.003.400.000.000.00-13,82600.00%
BABA211001C001525002021-09-27 3:59PM EDT152.502.280.000.000.00-9,26703.13%
BABA211001C001550002021-09-27 3:59PM EDT155.001.460.000.000.00-10,90706.25%
BABA211001C001575002021-09-27 3:59PM EDT157.500.940.000.000.00-4,029012.50%
BABA211001C001600002021-09-27 3:59PM EDT160.000.590.000.000.00-13,324012.50%
BABA211001C001625002021-09-27 3:57PM EDT162.500.340.000.000.00-2,934012.50%
BABA211001C001650002021-09-27 3:59PM EDT165.000.230.000.000.00-6,389025.00%
BABA211001C001675002021-09-27 3:58PM EDT167.500.150.000.000.00-1,718025.00%
BABA211001C001700002021-09-27 3:55PM EDT170.000.090.000.000.00-1,838025.00%
BABA211001C001725002021-09-27 3:55PM EDT172.500.070.000.000.00-712025.00%
BABA211001C001750002021-09-27 3:56PM EDT175.000.050.000.000.00-1,064025.00%
BABA211001C001775002021-09-27 3:38PM EDT177.500.040.000.000.00-462025.00%
BABA211001C001800002021-09-27 3:59PM EDT180.000.040.000.000.00-749050.00%
BABA211001C001850002021-09-27 3:34PM EDT185.000.020.000.000.00-172050.00%
BABA211001C001900002021-09-27 3:16PM EDT190.000.020.000.000.00-330050.00%
BABA211001C001950002021-09-27 2:18PM EDT195.000.010.000.000.00-76050.00%
BABA211001C002000002021-09-27 3:17PM EDT200.000.010.000.000.00-385050.00%
BABA211001C002050002021-09-27 3:22PM EDT205.000.010.000.000.00-47050.00%
BABA211001C002100002021-09-27 12:27PM EDT210.000.010.000.000.00-98050.00%
BABA211001C002150002021-09-27 11:16AM EDT215.000.010.000.000.00-5050.00%
BABA211001C002200002021-09-27 1:51PM EDT220.000.010.000.000.00-5050.00%
BABA211001C002250002021-09-24 10:29AM EDT225.000.010.000.000.00-11050.00%
BABA211001C002300002021-09-23 3:45PM EDT230.000.010.000.000.00-3050.00%
BABA211001C002350002021-09-24 12:29PM EDT235.000.020.000.000.00-5050.00%
BABA211001C002400002021-09-20 10:44AM EDT240.000.010.000.000.00-14050.00%
BABA211001C002450002021-09-20 9:53AM EDT245.000.010.000.000.00-3050.00%
BABA211001C002500002021-09-20 9:40AM EDT250.000.010.000.000.00-9050.00%
BABA211001C002550002021-09-20 9:32AM EDT255.000.050.000.000.00-50050.00%
BABA211001C002600002021-09-08 3:23PM EDT260.000.050.000.000.00-1050.00%
BABA211001C002650002021-09-20 9:32AM EDT265.000.030.000.000.00-50050.00%
BABA211001C002700002021-09-02 9:34AM EDT270.000.090.000.000.00-1050.00%
BABA211001C002750002021-09-16 9:33AM EDT275.000.010.000.000.00-10050.00%
BABA211001C002800002021-09-08 9:51AM EDT280.000.060.000.000.00-10050.00%
BABA211001C002850002021-09-17 11:20AM EDT285.000.010.000.000.00-10050.00%
Opzioni Putper1 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA211001P000770002021-09-21 1:57PM EDT77.000.020.000.000.00--050.00%
BABA211001P000800002021-09-27 3:54PM EDT80.000.010.000.000.00-22050.00%
BABA211001P000840002021-09-24 11:01AM EDT84.000.010.000.000.00-1050.00%
BABA211001P000850002021-09-24 9:32AM EDT85.000.010.000.000.00-20050.00%
BABA211001P000880002021-09-24 10:48AM EDT88.000.020.000.000.00-15050.00%
BABA211001P000890002021-09-24 10:00AM EDT89.000.020.000.000.00-45050.00%
BABA211001P000900002021-09-27 2:38PM EDT90.000.010.000.000.00-1050.00%
BABA211001P000910002021-09-24 3:38PM EDT91.000.010.000.000.00-1050.00%
BABA211001P000920002021-09-24 3:21PM EDT92.000.030.000.000.00-28050.00%
BABA211001P000930002021-09-24 3:03PM EDT93.000.020.000.000.00-1050.00%
BABA211001P000940002021-09-27 3:58PM EDT94.000.020.000.000.00-12050.00%
BABA211001P000950002021-09-27 3:50PM EDT95.000.020.000.000.00-1050.00%
BABA211001P000960002021-09-27 11:36AM EDT96.000.020.000.000.00-2050.00%
BABA211001P000970002021-09-27 3:59PM EDT97.000.020.000.000.00-40050.00%
BABA211001P000980002021-09-24 9:38AM EDT98.000.030.000.000.00-60050.00%
BABA211001P000990002021-09-27 11:36AM EDT99.000.030.000.000.00-6050.00%
BABA211001P001000002021-09-27 3:49PM EDT100.000.020.000.000.00-811050.00%
BABA211001P001010002021-09-24 3:25PM EDT101.000.050.000.000.00-13050.00%
BABA211001P001020002021-09-24 3:01PM EDT102.000.050.000.000.00-39050.00%
BABA211001P001030002021-09-24 3:34PM EDT103.000.060.000.000.00-131050.00%
BABA211001P001040002021-09-24 3:50PM EDT104.000.070.000.000.00-59050.00%
BABA211001P001050002021-09-27 12:08PM EDT105.000.020.000.000.00-16050.00%
BABA211001P001100002021-09-27 2:47PM EDT110.000.030.000.000.00-197050.00%
BABA211001P001150002021-09-27 2:44PM EDT115.000.040.000.000.00-605050.00%
BABA211001P001200002021-09-27 3:47PM EDT120.000.060.000.000.00-1,382050.00%
BABA211001P001250002021-09-27 3:57PM EDT125.000.080.000.000.00-1,208050.00%
BABA211001P001300002021-09-27 3:59PM EDT130.000.140.000.000.00-3,939025.00%
BABA211001P001350002021-09-27 3:59PM EDT135.000.260.000.000.00-3,479025.00%
BABA211001P001400002021-09-27 3:56PM EDT140.000.610.000.000.00-4,024012.50%
BABA211001P001410002021-09-27 3:55PM EDT141.000.730.000.000.00-419012.50%
BABA211001P001420002021-09-27 3:51PM EDT142.000.830.000.000.00-1,323012.50%
BABA211001P001430002021-09-27 3:59PM EDT143.001.020.000.000.00-620012.50%
BABA211001P001440002021-09-27 3:59PM EDT144.001.220.000.000.00-1,126012.50%
BABA211001P001450002021-09-27 3:59PM EDT145.001.440.000.000.00-2,39106.25%
BABA211001P001460002021-09-27 3:59PM EDT146.001.690.000.000.00-10,76206.25%
BABA211001P001470002021-09-27 3:59PM EDT147.002.000.000.000.00-1,29906.25%
BABA211001P001480002021-09-27 3:59PM EDT148.002.360.000.000.00-2,10803.13%
BABA211001P001490002021-09-27 3:59PM EDT149.002.760.000.000.00-56701.56%
BABA211001P001500002021-09-27 3:59PM EDT150.003.250.000.000.00-3,74900.39%
BABA211001P001525002021-09-27 3:59PM EDT152.504.650.000.000.00-38000.00%
BABA211001P001550002021-09-27 3:59PM EDT155.006.300.000.000.00-15300.00%
BABA211001P001575002021-09-27 3:32PM EDT157.507.680.000.000.00-30400.00%
BABA211001P001600002021-09-27 3:59PM EDT160.0010.490.000.000.00-8000.00%
BABA211001P001625002021-09-27 3:25PM EDT162.5012.300.000.000.00-1300.00%
BABA211001P001650002021-09-27 3:25PM EDT165.0014.600.000.000.00-3500.00%
BABA211001P001675002021-09-27 2:20PM EDT167.5017.250.000.000.00-4500.00%
BABA211001P001700002021-09-27 3:59PM EDT170.0020.120.000.000.00-5500.00%
BABA211001P001725002021-09-27 2:04PM EDT172.5021.880.000.000.00-200.00%
BABA211001P001750002021-09-27 3:35PM EDT175.0024.340.000.000.00-6400.00%
BABA211001P001775002021-09-27 1:52PM EDT177.5027.000.000.000.00-200.00%
BABA211001P001800002021-09-27 2:28PM EDT180.0029.950.000.000.00-2000.00%
BABA211001P001850002021-09-27 1:12PM EDT185.0035.600.000.000.00-4700.00%
BABA211001P001900002021-09-27 3:04PM EDT190.0039.770.000.000.00-2400.00%
BABA211001P001950002021-09-27 3:10PM EDT195.0044.540.000.000.00-2700.00%
BABA211001P002000002021-09-27 3:32PM EDT200.0049.250.000.000.00-600.00%
BABA211001P002050002021-09-27 9:31AM EDT205.0060.000.000.000.00-100.00%
BABA211001P002100002021-09-27 2:48PM EDT210.0059.740.000.000.00-2500.00%
BABA211001P002150002021-09-24 3:01PM EDT215.0069.990.000.000.00-300.00%
BABA211001P002200002021-09-21 9:43AM EDT220.0068.500.000.000.00-500.00%
BABA211001P002250002021-09-20 3:37PM EDT225.0074.280.000.000.00-1000.00%
BABA211001P002300002021-09-21 9:46AM EDT230.0078.350.000.000.00-200.00%
BABA211001P002350002021-09-22 3:40PM EDT235.0083.020.000.000.00-200.00%
BABA211001P002400002021-09-23 9:33AM EDT240.0088.830.000.000.00-300.00%
BABA211001P002450002021-09-27 2:49PM EDT245.0094.800.000.000.00-200.00%
BABA211001P002500002021-09-24 2:58PM EDT250.00105.050.000.000.00-300.00%
BABA211001P002550002021-09-01 1:24PM EDT255.0080.930.000.000.00-200.00%
BABA211001P002600002021-09-01 2:37PM EDT260.0086.670.000.000.00--00.00%
BABA211001P002650002021-09-20 9:34AM EDT265.00111.790.000.000.00-200.00%
BABA211001P002750002021-09-21 9:46AM EDT275.00123.350.000.000.00--00.00%
BABA211001P002800002021-09-01 1:40PM EDT280.00106.000.000.000.00--00.00%