Italia Markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
74,93-1,81 (-2,36%)
Al 02:58PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA231201C000300002023-11-22 11:49AM EST30.0048.7044.8044.900.00-110.00%
BABA231201C000400002023-10-19 8:39AM EST40.0042.0037.3037.850.00-1210680.66%
BABA231201C000500002023-11-16 9:31AM EST50.0029.7624.8024.950.00-11176.56%
BABA231201C000550002023-11-21 9:34AM EST55.0023.4019.8020.000.00-12164.84%
BABA231201C000650002023-11-29 11:10AM EST65.009.859.9010.00-1.90-16.17%1529569.53%
BABA231201C000670002023-11-29 11:31AM EST67.007.557.858.00-3.00-28.44%4169.53%
BABA231201C000680002023-11-29 11:31AM EST68.006.556.856.95-4.30-39.63%21850.00%
BABA231201C000690002023-11-29 12:17PM EST69.006.005.856.00-1.80-23.08%78954.30%
BABA231201C000700002023-11-29 11:29AM EST70.004.654.905.00-2.19-32.02%6025546.48%
BABA231201C000710002023-11-29 1:10PM EST71.004.053.904.05-1.21-23.00%2444943.95%
BABA231201C000720002023-11-29 11:26AM EST72.002.732.973.05-2.12-43.71%2012635.16%
BABA231201C000730002023-11-29 1:40PM EST73.002.192.092.20-1.56-41.60%18925334.86%
BABA231201C000740002023-11-29 2:42PM EST74.001.391.361.40-1.57-53.04%1,18623031.74%
BABA231201C000750002023-11-29 2:40PM EST75.000.840.810.85-1.26-60.00%6,2731,05632.62%
BABA231201C000760002023-11-29 2:40PM EST76.000.490.470.49-0.91-65.00%7,9122,33533.99%
BABA231201C000770002023-11-29 2:40PM EST77.000.280.280.29-0.57-67.06%11,8164,20336.52%
BABA231201C000780002023-11-29 2:34PM EST78.000.170.160.17-0.33-66.00%5,7186,50038.77%
BABA231201C000790002023-11-29 2:41PM EST79.000.100.100.11-0.18-64.29%1,7124,35341.99%
BABA231201C000800002023-11-29 2:42PM EST80.000.050.050.06-0.10-66.67%6,00416,02043.36%
BABA231201C000810002023-11-29 2:37PM EST81.000.040.030.05-0.06-60.00%1,5583,61748.05%
BABA231201C000820002023-11-29 2:39PM EST82.000.030.020.03-0.02-40.00%6796,82849.61%
BABA231201C000830002023-11-29 1:51PM EST83.000.020.010.02-0.01-33.33%3943,19550.00%
BABA231201C000840002023-11-29 1:22PM EST84.000.020.000.02-0.01-33.33%2196,40352.34%
BABA231201C000850002023-11-29 2:07PM EST85.000.010.000.01-0.01-50.00%2445,84853.13%
BABA231201C000860002023-11-29 1:55PM EST86.000.010.000.01-0.01-50.00%101,83956.25%
BABA231201C000870002023-11-29 11:06AM EST87.000.010.000.010.00-93,28362.50%
BABA231201C000880002023-11-29 9:36AM EST88.000.010.000.010.00-11,74065.63%
BABA231201C000890002023-11-28 3:51PM EST89.000.010.000.010.00-7934568.75%
BABA231201C000900002023-11-29 12:25PM EST90.000.010.000.010.00-93,99373.44%
BABA231201C000910002023-11-28 3:36PM EST91.000.010.000.010.00-371178.13%
BABA231201C000920002023-11-29 2:00PM EST92.000.010.000.010.00-6664481.25%
BABA231201C000930002023-11-29 12:03PM EST93.000.010.000.010.00-11,37384.38%
BABA231201C000940002023-11-28 12:14PM EST94.000.010.000.010.00-282187.50%
BABA231201C000950002023-11-29 10:20AM EST95.000.010.000.010.00-31,20693.75%
BABA231201C000960002023-11-29 12:40PM EST96.000.010.000.010.00-131996.88%
BABA231201C000970002023-11-24 11:26AM EST97.000.010.000.020.00-85313106.25%
BABA231201C000980002023-11-28 12:14PM EST98.000.010.000.020.00-131,179110.94%
BABA231201C000990002023-11-24 11:03AM EST99.000.010.000.020.00-4166115.63%
BABA231201C001000002023-11-28 3:14PM EST100.000.010.000.000.00-12,17550.00%
BABA231201C001050002023-11-22 10:00AM EST105.000.020.000.010.00-2943125.00%
BABA231201C001080002023-11-22 9:49AM EST108.000.010.000.380.00--2212.11%
BABA231201C001100002023-11-22 12:14PM EST110.000.010.000.010.00-1783143.75%
BABA231201C001150002023-11-16 2:35PM EST115.000.010.000.010.00-317156.25%
BABA231201C001200002023-11-15 3:54PM EST120.000.050.000.020.00--10181.25%
BABA231201C001250002023-11-15 3:51PM EST125.000.050.000.010.00-5454181.25%
BABA231201C001300002023-10-27 10:30AM EST130.000.020.000.020.00-400209.38%
BABA231201C001350002023-10-27 10:31AM EST135.000.020.000.020.00-50221.88%
BABA231201C001400002023-11-08 10:06AM EST140.000.020.000.010.00-5452218.75%
Opzioni Putper1 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA231201P000500002023-11-17 11:08AM EST50.000.040.000.010.00-7272156.25%
BABA231201P000600002023-11-17 1:52PM EST60.000.030.000.030.00-117100.00%
BABA231201P000650002023-11-28 9:59AM EST65.000.010.000.030.00-124967.19%
BABA231201P000660002023-11-28 9:31AM EST66.000.160.000.400.00-14496.29%
BABA231201P000670002023-11-27 3:00PM EST67.000.010.000.030.00-323654.69%
BABA231201P000680002023-11-29 10:54AM EST68.000.010.000.18-0.01-50.00%11965.43%
BABA231201P000690002023-11-29 1:49PM EST69.000.010.010.03-0.01-50.00%4527246.88%
BABA231201P000700002023-11-29 2:27PM EST70.000.040.030.04+0.02+100.00%33888741.80%
BABA231201P000710002023-11-29 2:36PM EST71.000.060.050.06+0.03+100.00%1,2201,03237.50%
BABA231201P000720002023-11-29 2:37PM EST72.000.120.100.12+0.07+140.00%76463535.35%
BABA231201P000730002023-11-29 2:43PM EST73.000.250.230.25+0.19+316.67%1,3041,72333.89%
BABA231201P000740002023-11-29 2:41PM EST74.000.500.500.51+0.36+257.14%2,5261,86933.40%
BABA231201P000750002023-11-29 2:41PM EST75.000.950.940.98+0.67+239.29%2,5573,48134.86%
BABA231201P000760002023-11-29 2:41PM EST76.001.581.571.64+0.99+167.80%1,1642,50137.31%
BABA231201P000770002023-11-29 2:40PM EST77.002.382.372.44+1.34+128.85%3482,78740.53%
BABA231201P000780002023-11-29 2:39PM EST78.003.273.203.30+1.55+90.12%3,4386,72542.87%
BABA231201P000790002023-11-29 2:25PM EST79.004.124.154.25+1.65+66.80%15689148.05%
BABA231201P000800002023-11-29 2:04PM EST80.005.035.105.25+1.68+50.15%1901,38455.86%
BABA231201P000810002023-11-29 1:29PM EST81.006.126.056.20+1.59+35.10%13246358.79%
BABA231201P000820002023-11-29 2:05PM EST82.007.027.057.20+1.67+31.21%10546555.47%
BABA231201P000830002023-11-29 2:09PM EST83.008.108.108.20+1.82+28.98%64414665.63%
BABA231201P000840002023-11-29 2:39PM EST84.009.059.109.20+1.48+19.55%1,37717371.88%
BABA231201P000850002023-11-29 2:38PM EST85.0010.1510.1010.25+1.50+17.34%1,21813381.64%
BABA231201P000860002023-11-29 2:38PM EST86.0011.1011.1011.25+1.67+17.71%2915187.50%
BABA231201P000870002023-11-29 2:40PM EST87.0012.1012.1012.20+1.30+12.04%3754489.06%
BABA231201P000880002023-11-28 12:06PM EST88.0012.9513.1013.25+0.90+7.47%1199.22%
BABA231201P000890002023-11-27 2:43PM EST89.0011.5514.0514.200.00-11194.14%
BABA231201P000900002023-11-28 9:38AM EST90.0013.6015.1015.200.00-20105.08%
BABA231201P000910002023-11-28 12:06PM EST91.0015.0516.1016.250.00-100115.63%
BABA231201P000920002023-11-29 2:38PM EST92.0017.1017.1017.25+1.30+8.23%31555120.70%
BABA231201P000930002023-11-24 12:44PM EST93.0014.4518.1018.200.00-60120.31%
BABA231201P000940002023-11-28 12:06PM EST94.0018.0519.1019.250.00-20130.86%
BABA231201P000950002023-11-21 2:42PM EST95.0015.9220.0520.200.00-90123.44%
BABA231201P000960002023-11-15 3:31PM EST96.009.5521.0521.200.00--0128.13%
BABA231201P000970002023-11-22 10:10AM EST97.0018.5522.1022.250.00-30145.70%
BABA231201P000980002023-11-16 11:32AM EST98.0019.1323.1023.250.00-810150.39%
BABA231201P000990002023-11-21 3:56PM EST99.0019.9524.0524.150.00-60130.47%
BABA231201P001000002023-11-17 3:36PM EST100.0022.2025.1025.200.00-10153.13%
BABA231201P001050002023-11-07 10:13AM EST105.0019.9830.0530.200.00-20165.63%
BABA231201P001070002023-11-22 12:03PM EST107.0028.2532.1032.200.00--0182.42%
BABA231201P001150002023-11-06 9:32AM EST115.0028.5540.0540.200.00-10203.13%
BABA231201P001250002023-11-28 1:02PM EST125.0048.8050.1050.250.00-10255.86%
BABA231201P001500002023-10-19 9:18AM EST150.0068.5072.2073.050.00-100.00%