Italia Markets closed
Dow Jones
35.494,96 +77,98 (+0,22%) Nasdaq
14.291,61 +9,86 (+0,07%) Nikkei 225
33.321,22 -87,17 (-0,26%) EUR/USD
1,0985 -0,0013 (-0,1208%) BTC-EUR
34.484,54 -300,18 (-0,86%) CMC Crypto 200
782,37 -3,13 (-0,40%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:58PM EST. Mercato aperto.
Opzioni d'acquistoper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231201C00030000 | 2023-11-22 11:49AM EST | 30.00 | 48.70 | 44.80 | 44.90 | 0.00 | - | 1 | 1 | 0.00% |
| BABA231201C00040000 | 2023-10-19 8:39AM EST | 40.00 | 42.00 | 37.30 | 37.85 | 0.00 | - | 12 | 10 | 680.66% |
| BABA231201C00050000 | 2023-11-16 9:31AM EST | 50.00 | 29.76 | 24.80 | 24.95 | 0.00 | - | 1 | 1 | 176.56% |
| BABA231201C00055000 | 2023-11-21 9:34AM EST | 55.00 | 23.40 | 19.80 | 20.00 | 0.00 | - | 1 | 2 | 164.84% |
| BABA231201C00065000 | 2023-11-29 11:10AM EST | 65.00 | 9.85 | 9.90 | 10.00 | -1.90 | -16.17% | 15 | 295 | 69.53% |
| BABA231201C00067000 | 2023-11-29 11:31AM EST | 67.00 | 7.55 | 7.85 | 8.00 | -3.00 | -28.44% | 4 | 1 | 69.53% |
| BABA231201C00068000 | 2023-11-29 11:31AM EST | 68.00 | 6.55 | 6.85 | 6.95 | -4.30 | -39.63% | 2 | 18 | 50.00% |
| BABA231201C00069000 | 2023-11-29 12:17PM EST | 69.00 | 6.00 | 5.85 | 6.00 | -1.80 | -23.08% | 7 | 89 | 54.30% |
| BABA231201C00070000 | 2023-11-29 11:29AM EST | 70.00 | 4.65 | 4.90 | 5.00 | -2.19 | -32.02% | 60 | 255 | 46.48% |
| BABA231201C00071000 | 2023-11-29 1:10PM EST | 71.00 | 4.05 | 3.90 | 4.05 | -1.21 | -23.00% | 244 | 49 | 43.95% |
| BABA231201C00072000 | 2023-11-29 11:26AM EST | 72.00 | 2.73 | 2.97 | 3.05 | -2.12 | -43.71% | 20 | 126 | 35.16% |
| BABA231201C00073000 | 2023-11-29 1:40PM EST | 73.00 | 2.19 | 2.09 | 2.20 | -1.56 | -41.60% | 189 | 253 | 34.86% |
| BABA231201C00074000 | 2023-11-29 2:42PM EST | 74.00 | 1.39 | 1.36 | 1.40 | -1.57 | -53.04% | 1,186 | 230 | 31.74% |
| BABA231201C00075000 | 2023-11-29 2:40PM EST | 75.00 | 0.84 | 0.81 | 0.85 | -1.26 | -60.00% | 6,273 | 1,056 | 32.62% |
| BABA231201C00076000 | 2023-11-29 2:40PM EST | 76.00 | 0.49 | 0.47 | 0.49 | -0.91 | -65.00% | 7,912 | 2,335 | 33.99% |
| BABA231201C00077000 | 2023-11-29 2:40PM EST | 77.00 | 0.28 | 0.28 | 0.29 | -0.57 | -67.06% | 11,816 | 4,203 | 36.52% |
| BABA231201C00078000 | 2023-11-29 2:34PM EST | 78.00 | 0.17 | 0.16 | 0.17 | -0.33 | -66.00% | 5,718 | 6,500 | 38.77% |
| BABA231201C00079000 | 2023-11-29 2:41PM EST | 79.00 | 0.10 | 0.10 | 0.11 | -0.18 | -64.29% | 1,712 | 4,353 | 41.99% |
| BABA231201C00080000 | 2023-11-29 2:42PM EST | 80.00 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 6,004 | 16,020 | 43.36% |
| BABA231201C00081000 | 2023-11-29 2:37PM EST | 81.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 1,558 | 3,617 | 48.05% |
| BABA231201C00082000 | 2023-11-29 2:39PM EST | 82.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 679 | 6,828 | 49.61% |
| BABA231201C00083000 | 2023-11-29 1:51PM EST | 83.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 394 | 3,195 | 50.00% |
| BABA231201C00084000 | 2023-11-29 1:22PM EST | 84.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 219 | 6,403 | 52.34% |
| BABA231201C00085000 | 2023-11-29 2:07PM EST | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 244 | 5,848 | 53.13% |
| BABA231201C00086000 | 2023-11-29 1:55PM EST | 86.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,839 | 56.25% |
| BABA231201C00087000 | 2023-11-29 11:06AM EST | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,283 | 62.50% |
| BABA231201C00088000 | 2023-11-29 9:36AM EST | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,740 | 65.63% |
| BABA231201C00089000 | 2023-11-28 3:51PM EST | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 345 | 68.75% |
| BABA231201C00090000 | 2023-11-29 12:25PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,993 | 73.44% |
| BABA231201C00091000 | 2023-11-28 3:36PM EST | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 711 | 78.13% |
| BABA231201C00092000 | 2023-11-29 2:00PM EST | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 644 | 81.25% |
| BABA231201C00093000 | 2023-11-29 12:03PM EST | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,373 | 84.38% |
| BABA231201C00094000 | 2023-11-28 12:14PM EST | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 821 | 87.50% |
| BABA231201C00095000 | 2023-11-29 10:20AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,206 | 93.75% |
| BABA231201C00096000 | 2023-11-29 12:40PM EST | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 319 | 96.88% |
| BABA231201C00097000 | 2023-11-24 11:26AM EST | 97.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 85 | 313 | 106.25% |
| BABA231201C00098000 | 2023-11-28 12:14PM EST | 98.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 1,179 | 110.94% |
| BABA231201C00099000 | 2023-11-24 11:03AM EST | 99.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 166 | 115.63% |
| BABA231201C00100000 | 2023-11-28 3:14PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,175 | 50.00% |
| BABA231201C00105000 | 2023-11-22 10:00AM EST | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 943 | 125.00% |
| BABA231201C00108000 | 2023-11-22 9:49AM EST | 108.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | - | 2 | 212.11% |
| BABA231201C00110000 | 2023-11-22 12:14PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 783 | 143.75% |
| BABA231201C00115000 | 2023-11-16 2:35PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 156.25% |
| BABA231201C00120000 | 2023-11-15 3:54PM EST | 120.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 10 | 181.25% |
| BABA231201C00125000 | 2023-11-15 3:51PM EST | 125.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 54 | 54 | 181.25% |
| BABA231201C00130000 | 2023-10-27 10:30AM EST | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 0 | 209.38% |
| BABA231201C00135000 | 2023-10-27 10:31AM EST | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 221.88% |
| BABA231201C00140000 | 2023-11-08 10:06AM EST | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 452 | 218.75% |
Opzioni Putper1 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231201P00050000 | 2023-11-17 11:08AM EST | 50.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 72 | 72 | 156.25% |
| BABA231201P00060000 | 2023-11-17 1:52PM EST | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 100.00% |
| BABA231201P00065000 | 2023-11-28 9:59AM EST | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 249 | 67.19% |
| BABA231201P00066000 | 2023-11-28 9:31AM EST | 66.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 44 | 96.29% |
| BABA231201P00067000 | 2023-11-27 3:00PM EST | 67.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 32 | 36 | 54.69% |
| BABA231201P00068000 | 2023-11-29 10:54AM EST | 68.00 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 1 | 19 | 65.43% |
| BABA231201P00069000 | 2023-11-29 1:49PM EST | 69.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 45 | 272 | 46.88% |
| BABA231201P00070000 | 2023-11-29 2:27PM EST | 70.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 338 | 887 | 41.80% |
| BABA231201P00071000 | 2023-11-29 2:36PM EST | 71.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 1,220 | 1,032 | 37.50% |
| BABA231201P00072000 | 2023-11-29 2:37PM EST | 72.00 | 0.12 | 0.10 | 0.12 | +0.07 | +140.00% | 764 | 635 | 35.35% |
| BABA231201P00073000 | 2023-11-29 2:43PM EST | 73.00 | 0.25 | 0.23 | 0.25 | +0.19 | +316.67% | 1,304 | 1,723 | 33.89% |
| BABA231201P00074000 | 2023-11-29 2:41PM EST | 74.00 | 0.50 | 0.50 | 0.51 | +0.36 | +257.14% | 2,526 | 1,869 | 33.40% |
| BABA231201P00075000 | 2023-11-29 2:41PM EST | 75.00 | 0.95 | 0.94 | 0.98 | +0.67 | +239.29% | 2,557 | 3,481 | 34.86% |
| BABA231201P00076000 | 2023-11-29 2:41PM EST | 76.00 | 1.58 | 1.57 | 1.64 | +0.99 | +167.80% | 1,164 | 2,501 | 37.31% |
| BABA231201P00077000 | 2023-11-29 2:40PM EST | 77.00 | 2.38 | 2.37 | 2.44 | +1.34 | +128.85% | 348 | 2,787 | 40.53% |
| BABA231201P00078000 | 2023-11-29 2:39PM EST | 78.00 | 3.27 | 3.20 | 3.30 | +1.55 | +90.12% | 3,438 | 6,725 | 42.87% |
| BABA231201P00079000 | 2023-11-29 2:25PM EST | 79.00 | 4.12 | 4.15 | 4.25 | +1.65 | +66.80% | 156 | 891 | 48.05% |
| BABA231201P00080000 | 2023-11-29 2:04PM EST | 80.00 | 5.03 | 5.10 | 5.25 | +1.68 | +50.15% | 190 | 1,384 | 55.86% |
| BABA231201P00081000 | 2023-11-29 1:29PM EST | 81.00 | 6.12 | 6.05 | 6.20 | +1.59 | +35.10% | 132 | 463 | 58.79% |
| BABA231201P00082000 | 2023-11-29 2:05PM EST | 82.00 | 7.02 | 7.05 | 7.20 | +1.67 | +31.21% | 105 | 465 | 55.47% |
| BABA231201P00083000 | 2023-11-29 2:09PM EST | 83.00 | 8.10 | 8.10 | 8.20 | +1.82 | +28.98% | 644 | 146 | 65.63% |
| BABA231201P00084000 | 2023-11-29 2:39PM EST | 84.00 | 9.05 | 9.10 | 9.20 | +1.48 | +19.55% | 1,377 | 173 | 71.88% |
| BABA231201P00085000 | 2023-11-29 2:38PM EST | 85.00 | 10.15 | 10.10 | 10.25 | +1.50 | +17.34% | 1,218 | 133 | 81.64% |
| BABA231201P00086000 | 2023-11-29 2:38PM EST | 86.00 | 11.10 | 11.10 | 11.25 | +1.67 | +17.71% | 291 | 51 | 87.50% |
| BABA231201P00087000 | 2023-11-29 2:40PM EST | 87.00 | 12.10 | 12.10 | 12.20 | +1.30 | +12.04% | 375 | 44 | 89.06% |
| BABA231201P00088000 | 2023-11-28 12:06PM EST | 88.00 | 12.95 | 13.10 | 13.25 | +0.90 | +7.47% | 1 | 1 | 99.22% |
| BABA231201P00089000 | 2023-11-27 2:43PM EST | 89.00 | 11.55 | 14.05 | 14.20 | 0.00 | - | 11 | 1 | 94.14% |
| BABA231201P00090000 | 2023-11-28 9:38AM EST | 90.00 | 13.60 | 15.10 | 15.20 | 0.00 | - | 2 | 0 | 105.08% |
| BABA231201P00091000 | 2023-11-28 12:06PM EST | 91.00 | 15.05 | 16.10 | 16.25 | 0.00 | - | 10 | 0 | 115.63% |
| BABA231201P00092000 | 2023-11-29 2:38PM EST | 92.00 | 17.10 | 17.10 | 17.25 | +1.30 | +8.23% | 315 | 55 | 120.70% |
| BABA231201P00093000 | 2023-11-24 12:44PM EST | 93.00 | 14.45 | 18.10 | 18.20 | 0.00 | - | 6 | 0 | 120.31% |
| BABA231201P00094000 | 2023-11-28 12:06PM EST | 94.00 | 18.05 | 19.10 | 19.25 | 0.00 | - | 2 | 0 | 130.86% |
| BABA231201P00095000 | 2023-11-21 2:42PM EST | 95.00 | 15.92 | 20.05 | 20.20 | 0.00 | - | 9 | 0 | 123.44% |
| BABA231201P00096000 | 2023-11-15 3:31PM EST | 96.00 | 9.55 | 21.05 | 21.20 | 0.00 | - | - | 0 | 128.13% |
| BABA231201P00097000 | 2023-11-22 10:10AM EST | 97.00 | 18.55 | 22.10 | 22.25 | 0.00 | - | 3 | 0 | 145.70% |
| BABA231201P00098000 | 2023-11-16 11:32AM EST | 98.00 | 19.13 | 23.10 | 23.25 | 0.00 | - | 81 | 0 | 150.39% |
| BABA231201P00099000 | 2023-11-21 3:56PM EST | 99.00 | 19.95 | 24.05 | 24.15 | 0.00 | - | 6 | 0 | 130.47% |
| BABA231201P00100000 | 2023-11-17 3:36PM EST | 100.00 | 22.20 | 25.10 | 25.20 | 0.00 | - | 1 | 0 | 153.13% |
| BABA231201P00105000 | 2023-11-07 10:13AM EST | 105.00 | 19.98 | 30.05 | 30.20 | 0.00 | - | 2 | 0 | 165.63% |
| BABA231201P00107000 | 2023-11-22 12:03PM EST | 107.00 | 28.25 | 32.10 | 32.20 | 0.00 | - | - | 0 | 182.42% |
| BABA231201P00115000 | 2023-11-06 9:32AM EST | 115.00 | 28.55 | 40.05 | 40.20 | 0.00 | - | 1 | 0 | 203.13% |
| BABA231201P00125000 | 2023-11-28 1:02PM EST | 125.00 | 48.80 | 50.10 | 50.25 | 0.00 | - | 1 | 0 | 255.86% |
| BABA231201P00150000 | 2023-10-19 9:18AM EST | 150.00 | 68.50 | 72.20 | 73.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.