Italia markets open in 6 hours 28 minutes
Dow Jones
41.503,10 -103,08 (-0,25%) Nasdaq
17.573,30 -54,76 (-0,31%) Nikkei 225
37.171,59 +791,42 (+2,17%) EUR/USD
1,1110 -0,0012 (-0,11%) Bitcoin EUR
56.036,88 +1.936,57 (+3,58%) XRP EUR
0,53 +0,00 (+0,94%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241115C00030000 | 2024-07-02 12:41PM EDT | 30.00 | 44.25 | 47.45 | 48.80 | 0.00 | - | - | 1 | 0.00% |
| BABA241115C00040000 | 2024-09-03 10:35AM EDT | 40.00 | 43.15 | 44.55 | 45.10 | 0.00 | - | 2 | 4 | 107.62% |
| BABA241115C00042500 | 2024-06-20 9:34AM EDT | 42.50 | 33.95 | 31.90 | 36.00 | 0.00 | - | - | 2 | 0.00% |
| BABA241115C00045000 | 2024-08-09 1:39PM EDT | 45.00 | 36.03 | 35.70 | 37.05 | 0.00 | - | 4 | 13 | 0.00% |
| BABA241115C00047500 | 2024-06-24 10:09AM EDT | 47.50 | 29.65 | 29.85 | 30.25 | 0.00 | - | 10 | 13 | 0.00% |
| BABA241115C00050000 | 2024-09-03 11:12AM EDT | 50.00 | 33.20 | 34.65 | 35.20 | 0.00 | - | 30 | 65 | 82.62% |
| BABA241115C00055000 | 2024-09-11 10:05AM EDT | 55.00 | 29.96 | 29.75 | 30.25 | 0.00 | - | 1 | 5 | 72.02% |
| BABA241115C00060000 | 2024-09-17 9:51AM EDT | 60.00 | 26.40 | 24.85 | 25.40 | 0.00 | - | 1 | 204 | 62.84% |
| BABA241115C00065000 | 2024-09-03 10:31AM EDT | 65.00 | 19.06 | 19.95 | 20.55 | 0.00 | - | 5 | 138 | 53.37% |
| BABA241115C00067500 | 2024-09-11 10:36AM EDT | 67.50 | 17.45 | 17.55 | 18.00 | 0.00 | - | 2 | 19 | 51.47% |
| BABA241115C00070000 | 2024-09-18 10:37AM EDT | 70.00 | 15.35 | 15.20 | 15.65 | -1.45 | -8.63% | 2 | 381 | 47.44% |
| BABA241115C00072500 | 2024-09-18 10:37AM EDT | 72.50 | 13.15 | 12.95 | 13.35 | -0.35 | -2.59% | 4 | 278 | 43.65% |
| BABA241115C00075000 | 2024-09-18 3:29PM EDT | 75.00 | 11.30 | 10.90 | 11.20 | -0.35 | -3.00% | 4 | 1,357 | 40.99% |
| BABA241115C00077500 | 2024-09-17 1:00PM EDT | 77.50 | 9.62 | 8.95 | 9.50 | 0.00 | - | 10 | 679 | 41.55% |
| BABA241115C00080000 | 2024-09-18 2:25PM EDT | 80.00 | 7.58 | 6.00 | 7.45 | -0.30 | -3.81% | 22 | 2,944 | 37.73% |
| BABA241115C00082500 | 2024-09-18 12:17PM EDT | 82.50 | 5.70 | 5.65 | 6.80 | -0.40 | -6.56% | 6 | 2,611 | 43.68% |
| BABA241115C00085000 | 2024-09-18 3:53PM EDT | 85.00 | 4.50 | 4.20 | 4.55 | -0.25 | -5.26% | 74 | 10,456 | 35.91% |
| BABA241115C00087500 | 2024-06-12 12:07PM EDT | 87.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 33 | 243 | 3.13% |
| BABA241115C00090000 | 2024-09-18 3:57PM EDT | 90.00 | 2.54 | 2.29 | 2.59 | -0.14 | -5.22% | 247 | 9,229 | 35.23% |
| BABA241115C00095000 | 2024-09-18 3:43PM EDT | 95.00 | 1.39 | 1.30 | 1.80 | -0.17 | -10.90% | 693 | 13,109 | 39.06% |
| BABA241115C00100000 | 2024-09-18 3:57PM EDT | 100.00 | 0.77 | 0.71 | 0.81 | -0.09 | -10.47% | 101 | 11,987 | 36.55% |
| BABA241115C00105000 | 2024-09-18 2:26PM EDT | 105.00 | 0.50 | 0.45 | 0.50 | -0.03 | -5.66% | 16 | 1,561 | 38.43% |
| BABA241115C00110000 | 2024-09-17 3:17PM EDT | 110.00 | 0.34 | 0.26 | 0.34 | 0.00 | - | 43 | 2,991 | 40.77% |
| BABA241115C00115000 | 2024-09-17 2:23PM EDT | 115.00 | 0.19 | 0.15 | 0.37 | -0.02 | -9.52% | 2 | 1,450 | 46.73% |
| BABA241115C00120000 | 2024-09-18 3:13PM EDT | 120.00 | 0.14 | 0.12 | 0.31 | -0.02 | -12.50% | 2 | 1,641 | 49.95% |
| BABA241115C00125000 | 2024-09-17 12:14PM EDT | 125.00 | 0.09 | 0.09 | 0.16 | 0.00 | - | 2 | 49 | 48.73% |
| BABA241115C00130000 | 2024-09-16 9:57AM EDT | 130.00 | 0.12 | 0.03 | 0.21 | 0.00 | - | 89 | 252 | 50.49% |
| BABA241115C00135000 | 2024-09-10 10:49AM EDT | 135.00 | 0.05 | 0.05 | 0.22 | 0.00 | - | 2 | 129 | 55.08% |
| BABA241115C00140000 | 2024-08-27 2:38PM EDT | 140.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 50 | 186 | 57.23% |
| BABA241115C00145000 | 2024-08-22 11:23AM EDT | 145.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 38 | 60.16% |
| BABA241115C00150000 | 2024-09-12 11:31AM EDT | 150.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 332 | 62.89% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241115P00030000 | 2024-08-28 12:49PM EDT | 30.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 15 | 1 | 112.50% |
| BABA241115P00032500 | 2024-07-11 2:13PM EDT | 32.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | - | 0 | 106.06% |
| BABA241115P00035000 | 2024-07-11 2:13PM EDT | 35.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 98.44% |
| BABA241115P00037500 | 2024-09-13 9:31AM EDT | 37.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 29 | 92.58% |
| BABA241115P00040000 | 2024-08-06 12:53PM EDT | 40.00 | 0.08 | 0.00 | 0.36 | 0.00 | - | 2 | 106 | 93.55% |
| BABA241115P00042500 | 2024-08-28 1:02PM EDT | 42.50 | 0.08 | 0.00 | 0.21 | 0.00 | - | 10 | 100 | 79.88% |
| BABA241115P00045000 | 2024-08-19 2:29PM EDT | 45.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 60 | 70 | 73.83% |
| BABA241115P00047500 | 2024-09-05 11:00AM EDT | 47.50 | 0.11 | 0.00 | 0.19 | 0.00 | - | 2 | 45 | 67.19% |
| BABA241115P00050000 | 2024-09-17 9:55AM EDT | 50.00 | 0.03 | 0.02 | 0.16 | 0.00 | - | 10 | 27 | 61.33% |
| BABA241115P00055000 | 2024-09-12 10:22AM EDT | 55.00 | 0.09 | 0.03 | 0.11 | 0.00 | - | 1 | 280 | 52.73% |
| BABA241115P00060000 | 2024-09-18 3:14PM EDT | 60.00 | 0.15 | 0.05 | 0.25 | -0.03 | -16.67% | 2 | 624 | 50.00% |
| BABA241115P00065000 | 2024-09-17 3:55PM EDT | 65.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 6 | 1,382 | 41.55% |
| BABA241115P00067500 | 2024-09-18 2:34PM EDT | 67.50 | 0.32 | 0.28 | 0.34 | -0.07 | -17.95% | 1 | 420 | 37.70% |
| BABA241115P00070000 | 2024-09-18 10:48AM EDT | 70.00 | 0.44 | 0.42 | 0.47 | 0.00 | - | 4 | 4,061 | 35.50% |
| BABA241115P00072500 | 2024-09-18 10:44AM EDT | 72.50 | 0.63 | 0.64 | 0.69 | -0.03 | -4.55% | 9 | 1,716 | 33.94% |
| BABA241115P00075000 | 2024-09-18 3:44PM EDT | 75.00 | 1.00 | 0.96 | 1.06 | +0.04 | +4.17% | 327 | 2,254 | 33.11% |
| BABA241115P00077500 | 2024-09-18 1:31PM EDT | 77.50 | 1.47 | 1.44 | 1.74 | +0.02 | +1.38% | 8 | 858 | 33.86% |
| BABA241115P00080000 | 2024-09-18 3:44PM EDT | 80.00 | 2.15 | 2.08 | 2.25 | -0.02 | -0.92% | 511 | 2,155 | 31.28% |
| BABA241115P00082500 | 2024-09-18 2:17PM EDT | 82.50 | 3.05 | 3.05 | 3.20 | +0.04 | +1.33% | 74 | 1,888 | 30.84% |
| BABA241115P00085000 | 2024-09-18 2:26PM EDT | 85.00 | 4.30 | 4.15 | 4.45 | +0.16 | +3.86% | 1,633 | 1,619 | 30.86% |
| BABA241115P00087500 | 2024-05-23 1:22PM EDT | 87.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 0.00% |
| BABA241115P00090000 | 2024-09-18 3:54PM EDT | 90.00 | 7.32 | 7.25 | 7.45 | +0.35 | +5.02% | 33 | 295 | 29.35% |
| BABA241115P00095000 | 2024-09-17 10:59AM EDT | 95.00 | 10.70 | 10.90 | 11.55 | 0.00 | - | 8 | 334 | 30.66% |
| BABA241115P00100000 | 2024-09-12 2:17PM EDT | 100.00 | 14.85 | 15.40 | 16.90 | 0.00 | - | 1 | 33 | 42.80% |
| BABA241115P00105000 | 2024-09-18 10:51AM EDT | 105.00 | 20.60 | 19.20 | 20.65 | -1.02 | -4.72% | 1 | 1 | 26.56% |
| BABA241115P00110000 | 2024-07-08 9:45AM EDT | 110.00 | 36.83 | 31.75 | 32.05 | 0.00 | - | 10 | 0 | 104.55% |
| BABA241115P00115000 | 2024-05-17 2:50PM EDT | 115.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 150 | 150 | 0.00% |
| BABA241115P00120000 | 2024-06-12 10:09AM EDT | 120.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 30 | 240 | 0.00% |
| BABA241115P00125000 | 2024-05-29 2:18PM EDT | 125.00 | 46.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BABA241115P00130000 | 2024-07-12 9:48AM EDT | 130.00 | 49.50 | 48.85 | 50.25 | 0.00 | - | 1 | 0 | 110.89% |
| BABA241115P00140000 | 2024-08-29 3:41PM EDT | 140.00 | 59.00 | 55.20 | 55.85 | 0.00 | - | - | 0 | 65.09% |
© 2024 Yahoo. Tutti i diritti riservati.