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
Opzioni d'acquistoper1 ottobre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211001C00076000 | 2021-09-27 10:06AM EDT | 76.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BABA211001C00080000 | 2021-09-27 3:37PM EDT | 80.00 | 70.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA211001C00086000 | 2021-09-21 10:28AM EDT | 86.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA211001C00090000 | 2021-09-20 12:00AM EDT | 90.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA211001C00094000 | 2021-09-21 10:28AM EDT | 94.00 | 56.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA211001C00097000 | 2021-09-27 11:03AM EDT | 97.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA211001C00100000 | 2021-09-27 3:51PM EDT | 100.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA211001C00101000 | 2021-09-27 11:48AM EDT | 101.00 | 47.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA211001C00103000 | 2021-09-27 3:34PM EDT | 103.00 | 47.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA211001C00105000 | 2021-09-24 11:46AM EDT | 105.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA211001C00115000 | 2021-09-27 3:13PM EDT | 115.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| BABA211001C00120000 | 2021-09-27 3:42PM EDT | 120.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA211001C00125000 | 2021-09-27 3:48PM EDT | 125.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| BABA211001C00130000 | 2021-09-27 3:58PM EDT | 130.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| BABA211001C00135000 | 2021-09-27 3:47PM EDT | 135.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| BABA211001C00140000 | 2021-09-27 3:56PM EDT | 140.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 0.00% |
| BABA211001C00141000 | 2021-09-27 2:10PM EDT | 141.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| BABA211001C00142000 | 2021-09-27 3:32PM EDT | 142.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| BABA211001C00143000 | 2021-09-27 3:21PM EDT | 143.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| BABA211001C00144000 | 2021-09-27 3:55PM EDT | 144.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| BABA211001C00145000 | 2021-09-27 3:55PM EDT | 145.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 4,359 | 0 | 0.00% |
| BABA211001C00146000 | 2021-09-27 3:59PM EDT | 146.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 4,822 | 0 | 0.00% |
| BABA211001C00147000 | 2021-09-27 3:58PM EDT | 147.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3,455 | 0 | 0.00% |
| BABA211001C00148000 | 2021-09-27 3:55PM EDT | 148.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2,528 | 0 | 0.00% |
| BABA211001C00149000 | 2021-09-27 3:58PM EDT | 149.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 4,365 | 0 | 0.00% |
| BABA211001C00150000 | 2021-09-27 3:59PM EDT | 150.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 13,826 | 0 | 0.00% |
| BABA211001C00152500 | 2021-09-27 3:59PM EDT | 152.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 9,267 | 0 | 3.13% |
| BABA211001C00155000 | 2021-09-27 3:59PM EDT | 155.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 10,907 | 0 | 6.25% |
| BABA211001C00157500 | 2021-09-27 3:59PM EDT | 157.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4,029 | 0 | 12.50% |
| BABA211001C00160000 | 2021-09-27 3:59PM EDT | 160.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 13,324 | 0 | 12.50% |
| BABA211001C00162500 | 2021-09-27 3:57PM EDT | 162.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,934 | 0 | 12.50% |
| BABA211001C00165000 | 2021-09-27 3:59PM EDT | 165.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6,389 | 0 | 25.00% |
| BABA211001C00167500 | 2021-09-27 3:58PM EDT | 167.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,718 | 0 | 25.00% |
| BABA211001C00170000 | 2021-09-27 3:55PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,838 | 0 | 25.00% |
| BABA211001C00172500 | 2021-09-27 3:55PM EDT | 172.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 25.00% |
| BABA211001C00175000 | 2021-09-27 3:56PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,064 | 0 | 25.00% |
| BABA211001C00177500 | 2021-09-27 3:38PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 25.00% |
| BABA211001C00180000 | 2021-09-27 3:59PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 50.00% |
| BABA211001C00185000 | 2021-09-27 3:34PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 50.00% |
| BABA211001C00190000 | 2021-09-27 3:16PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 50.00% |
| BABA211001C00195000 | 2021-09-27 2:18PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| BABA211001C00200000 | 2021-09-27 3:17PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 50.00% |
| BABA211001C00205000 | 2021-09-27 3:22PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| BABA211001C00210000 | 2021-09-27 12:27PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| BABA211001C00215000 | 2021-09-27 11:16AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA211001C00220000 | 2021-09-27 1:51PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA211001C00225000 | 2021-09-24 10:29AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| BABA211001C00230000 | 2021-09-23 3:45PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA211001C00235000 | 2021-09-24 12:29PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BABA211001C00240000 | 2021-09-20 10:44AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BABA211001C00245000 | 2021-09-20 9:53AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BABA211001C00250000 | 2021-09-20 9:40AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| BABA211001C00255000 | 2021-09-20 9:32AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BABA211001C00260000 | 2021-09-08 3:23PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA211001C00265000 | 2021-09-20 9:32AM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BABA211001C00270000 | 2021-09-02 9:34AM EDT | 270.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA211001C00275000 | 2021-09-16 9:33AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA211001C00280000 | 2021-09-08 9:51AM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BABA211001C00285000 | 2021-09-17 11:20AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Opzioni Putper1 ottobre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA211001P00077000 | 2021-09-21 1:57PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BABA211001P00080000 | 2021-09-27 3:54PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| BABA211001P00084000 | 2021-09-24 11:01AM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA211001P00085000 | 2021-09-24 9:32AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BABA211001P00088000 | 2021-09-24 10:48AM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BABA211001P00089000 | 2021-09-24 10:00AM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| BABA211001P00090000 | 2021-09-27 2:38PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA211001P00091000 | 2021-09-24 3:38PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA211001P00092000 | 2021-09-24 3:21PM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| BABA211001P00093000 | 2021-09-24 3:03PM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA211001P00094000 | 2021-09-27 3:58PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BABA211001P00095000 | 2021-09-27 3:50PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BABA211001P00096000 | 2021-09-27 11:36AM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BABA211001P00097000 | 2021-09-27 3:59PM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| BABA211001P00098000 | 2021-09-24 9:38AM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| BABA211001P00099000 | 2021-09-27 11:36AM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BABA211001P00100000 | 2021-09-27 3:49PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 50.00% |
| BABA211001P00101000 | 2021-09-24 3:25PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| BABA211001P00102000 | 2021-09-24 3:01PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| BABA211001P00103000 | 2021-09-24 3:34PM EDT | 103.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| BABA211001P00104000 | 2021-09-24 3:50PM EDT | 104.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| BABA211001P00105000 | 2021-09-27 12:08PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| BABA211001P00110000 | 2021-09-27 2:47PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 50.00% |
| BABA211001P00115000 | 2021-09-27 2:44PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 50.00% |
| BABA211001P00120000 | 2021-09-27 3:47PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,382 | 0 | 50.00% |
| BABA211001P00125000 | 2021-09-27 3:57PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,208 | 0 | 50.00% |
| BABA211001P00130000 | 2021-09-27 3:59PM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,939 | 0 | 25.00% |
| BABA211001P00135000 | 2021-09-27 3:59PM EDT | 135.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3,479 | 0 | 25.00% |
| BABA211001P00140000 | 2021-09-27 3:56PM EDT | 140.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4,024 | 0 | 12.50% |
| BABA211001P00141000 | 2021-09-27 3:55PM EDT | 141.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 12.50% |
| BABA211001P00142000 | 2021-09-27 3:51PM EDT | 142.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,323 | 0 | 12.50% |
| BABA211001P00143000 | 2021-09-27 3:59PM EDT | 143.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 12.50% |
| BABA211001P00144000 | 2021-09-27 3:59PM EDT | 144.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,126 | 0 | 12.50% |
| BABA211001P00145000 | 2021-09-27 3:59PM EDT | 145.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2,391 | 0 | 6.25% |
| BABA211001P00146000 | 2021-09-27 3:59PM EDT | 146.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 10,762 | 0 | 6.25% |
| BABA211001P00147000 | 2021-09-27 3:59PM EDT | 147.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,299 | 0 | 6.25% |
| BABA211001P00148000 | 2021-09-27 3:59PM EDT | 148.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2,108 | 0 | 3.13% |
| BABA211001P00149000 | 2021-09-27 3:59PM EDT | 149.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 1.56% |
| BABA211001P00150000 | 2021-09-27 3:59PM EDT | 150.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3,749 | 0 | 0.39% |
| BABA211001P00152500 | 2021-09-27 3:59PM EDT | 152.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| BABA211001P00155000 | 2021-09-27 3:59PM EDT | 155.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| BABA211001P00157500 | 2021-09-27 3:32PM EDT | 157.50 | 7.68 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| BABA211001P00160000 | 2021-09-27 3:59PM EDT | 160.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| BABA211001P00162500 | 2021-09-27 3:25PM EDT | 162.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BABA211001P00165000 | 2021-09-27 3:25PM EDT | 165.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BABA211001P00167500 | 2021-09-27 2:20PM EDT | 167.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BABA211001P00170000 | 2021-09-27 3:59PM EDT | 170.00 | 20.12 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| BABA211001P00172500 | 2021-09-27 2:04PM EDT | 172.50 | 21.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA211001P00175000 | 2021-09-27 3:35PM EDT | 175.00 | 24.34 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| BABA211001P00177500 | 2021-09-27 1:52PM EDT | 177.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA211001P00180000 | 2021-09-27 2:28PM EDT | 180.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA211001P00185000 | 2021-09-27 1:12PM EDT | 185.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| BABA211001P00190000 | 2021-09-27 3:04PM EDT | 190.00 | 39.77 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BABA211001P00195000 | 2021-09-27 3:10PM EDT | 195.00 | 44.54 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BABA211001P00200000 | 2021-09-27 3:32PM EDT | 200.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA211001P00205000 | 2021-09-27 9:31AM EDT | 205.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA211001P00210000 | 2021-09-27 2:48PM EDT | 210.00 | 59.74 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BABA211001P00215000 | 2021-09-24 3:01PM EDT | 215.00 | 69.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA211001P00220000 | 2021-09-21 9:43AM EDT | 220.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA211001P00225000 | 2021-09-20 3:37PM EDT | 225.00 | 74.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA211001P00230000 | 2021-09-21 9:46AM EDT | 230.00 | 78.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA211001P00235000 | 2021-09-22 3:40PM EDT | 235.00 | 83.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA211001P00240000 | 2021-09-23 9:33AM EDT | 240.00 | 88.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA211001P00245000 | 2021-09-27 2:49PM EDT | 245.00 | 94.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA211001P00250000 | 2021-09-24 2:58PM EDT | 250.00 | 105.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA211001P00255000 | 2021-09-01 1:24PM EDT | 255.00 | 80.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA211001P00260000 | 2021-09-01 2:37PM EDT | 260.00 | 86.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA211001P00265000 | 2021-09-20 9:34AM EDT | 265.00 | 111.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA211001P00275000 | 2021-09-21 9:46AM EDT | 275.00 | 123.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BABA211001P00280000 | 2021-09-01 1:40PM EDT | 280.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
