Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
74,46-0,09 (-0,12%)
Alla chiusura: 04:00PM EDT
74,40 -0,06 (-0,08%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA250117C000050002024-06-12 3:22PM EDT5.0073.360.000.000.00-1010.00%
BABA250117C000100002024-06-12 3:34PM EDT10.0068.100.000.000.00-510.00%
BABA250117C000150002024-06-12 3:34PM EDT15.0063.100.000.000.00-300.00%
BABA250117C000200002024-02-15 11:17AM EDT20.0054.5051.5056.100.00-144132.64%
BABA250117C000250002024-04-26 10:36AM EDT25.0051.1055.1556.650.00-11,083182.03%
BABA250117C000300002024-06-07 11:19AM EDT30.0049.250.000.000.00-14710.00%
BABA250117C000350002024-05-31 12:34PM EDT35.0043.000.000.000.00-11550.00%
BABA250117C000400002024-06-12 11:32AM EDT40.0039.100.000.000.00-154180.00%
BABA250117C000450002024-06-11 11:31AM EDT45.0034.390.000.000.00-18690.00%
BABA250117C000500002024-06-17 3:58PM EDT50.0026.7526.4026.900.00-173453.81%
BABA250117C000550002024-06-18 9:47AM EDT55.0022.5221.9522.40-0.15-0.66%2949.96%
BABA250117C000600002024-06-14 11:13AM EDT60.0018.2017.8518.25+0.51+2.88%22845.70%
BABA250117C000650002024-06-17 2:47PM EDT65.0014.6514.0514.850.00-5944.36%
BABA250117C000675002024-06-14 2:03PM EDT67.5012.2712.4513.050.00--142.52%
BABA250117C000700002024-06-18 3:39PM EDT70.0011.1910.9511.35-0.26-2.27%2226940.80%
BABA250117C000725002024-06-17 12:11PM EDT72.5010.009.509.95-0.15-1.48%418740.05%
BABA250117C000750002024-06-18 3:39PM EDT75.008.528.458.70-0.43-4.80%11721939.51%
BABA250117C000775002024-06-18 3:12PM EDT77.507.457.307.60-0.25-3.25%6055239.18%
BABA250117C000800002024-06-18 3:25PM EDT80.006.506.206.60-0.15-2.26%7251538.83%
BABA250117C000825002024-06-18 12:31PM EDT82.505.665.505.70+0.16+2.91%1238.48%
BABA250117C000850002024-06-18 3:27PM EDT85.004.864.804.95-0.14-2.80%171,76938.39%
BABA250117C000875002024-06-12 11:06AM EDT87.505.600.000.000.00-56326.25%
BABA250117C000900002024-06-18 3:39PM EDT90.003.633.353.70-0.17-4.47%347538.23%
BABA250117C000950002024-06-18 3:39PM EDT95.002.712.422.97-0.11-3.90%753539.38%
BABA250117C001000002024-06-18 3:52PM EDT100.002.081.902.31-0.01-0.48%14437939.88%
BABA250117C001050002024-06-12 3:50PM EDT105.002.000.000.000.00-929,68712.50%
BABA250117C001100002024-06-12 3:47PM EDT110.001.540.000.000.00-62234,64512.50%
BABA250117C001150002024-06-12 2:20PM EDT115.001.200.000.000.00-1130,38212.50%
BABA250117C001200002024-06-12 3:31PM EDT120.000.900.000.000.00-20334,77212.50%
BABA250117C001250002024-06-12 3:58PM EDT125.000.710.000.000.00-6219,59012.50%
BABA250117C001300002024-06-12 1:14PM EDT130.000.590.000.000.00-454,60312.50%
BABA250117C001350002024-06-12 12:05PM EDT135.000.460.000.000.00-12130,18412.50%
BABA250117C001400002024-06-12 3:43PM EDT140.000.360.000.000.00-11433,85312.50%
BABA250117C001450002024-06-12 10:12AM EDT145.000.360.000.000.00-21,82112.50%
BABA250117C001500002024-06-12 3:03PM EDT150.000.200.000.000.00-14816,72925.00%
BABA250117C001550002024-06-12 11:08AM EDT155.000.230.000.000.00-74,19125.00%
BABA250117C001600002024-06-12 12:07PM EDT160.000.180.000.000.00-312,31325.00%
BABA250117C001650002024-06-12 10:34AM EDT165.000.210.000.000.00-53,92825.00%
BABA250117C001700002024-06-11 3:38PM EDT170.000.180.000.000.00-21,25325.00%
BABA250117C001750002024-06-12 10:13AM EDT175.000.160.000.000.00-292125.00%
BABA250117C001800002024-06-12 3:06PM EDT180.000.080.000.000.00-43,11725.00%
BABA250117C001850002024-06-12 10:13AM EDT185.000.090.000.000.00-22,38825.00%
BABA250117C001900002024-06-10 3:09PM EDT190.000.070.000.000.00-430525.00%
BABA250117C001950002024-06-12 10:14AM EDT195.000.080.000.000.00-229525.00%
BABA250117C002000002024-06-12 3:30PM EDT200.000.060.000.000.00-39816,35125.00%
BABA250117C002100002024-06-04 3:09PM EDT210.000.080.000.000.00-841,47725.00%
BABA250117C002200002024-06-12 3:21PM EDT220.000.060.000.000.00-878,74325.00%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA250117P000025002024-05-31 11:42AM EDT2.500.020.000.000.00-7750.00%
BABA250117P000050002024-01-17 10:50AM EDT5.000.060.000.020.00-1313123.44%
BABA250117P000100002024-05-20 9:30AM EDT10.000.050.000.000.00-143750.00%
BABA250117P000125002024-05-24 9:59AM EDT12.500.020.000.000.00-2150.00%
BABA250117P000150002024-05-29 9:54AM EDT15.000.030.000.000.00-28150.00%
BABA250117P000175002024-06-04 10:08AM EDT17.500.040.000.000.00-2050.00%
BABA250117P000200002024-06-12 10:37AM EDT20.000.010.000.000.00-15925.00%
BABA250117P000225002024-06-12 10:15AM EDT22.500.040.000.000.00-2025.00%
BABA250117P000250002024-06-04 3:54PM EDT25.000.060.000.000.00-5096625.00%
BABA250117P000300002024-05-30 1:13PM EDT30.000.110.000.000.00-4062525.00%
BABA250117P000350002024-06-12 10:14AM EDT35.000.140.000.000.00-219825.00%
BABA250117P000400002024-06-12 10:15AM EDT40.000.210.000.000.00-24,05912.50%
BABA250117P000450002024-06-12 2:30PM EDT45.000.310.000.000.00-26,66912.50%
BABA250117P000500002024-06-14 2:05PM EDT50.000.560.330.530.00-100535.69%
BABA250117P000550002024-06-14 10:30AM EDT55.001.030.450.960.00-3133.67%
BABA250117P000600002024-06-17 12:34PM EDT60.001.701.571.780.00-1232.70%
BABA250117P000650002024-06-18 12:16PM EDT65.002.642.533.00-0.16-5.71%124731.63%
BABA250117P000675002024-06-14 12:39PM EDT67.504.003.303.750.00--830.88%
BABA250117P000700002024-06-18 1:29PM EDT70.004.504.254.80-0.05-1.10%1557030.98%
BABA250117P000725002024-06-14 12:22PM EDT72.506.105.205.900.00-202530.60%
BABA250117P000750002024-06-18 2:36PM EDT75.006.826.507.15-0.05-0.73%101630.27%
BABA250117P000775002024-06-14 12:38PM EDT77.508.908.108.400.00-29129.32%
BABA250117P000800002024-06-18 12:07PM EDT80.009.759.3510.00+0.25+2.63%1121429.31%
BABA250117P000825002024-06-18 1:21PM EDT82.5011.1611.0011.75-0.83-6.92%30129.41%
BABA250117P000850002024-06-11 1:05PM EDT85.0011.700.000.000.00-55,9680.00%
BABA250117P000875002024-06-11 12:30PM EDT87.5013.600.000.000.00-447170.00%
BABA250117P000900002024-06-14 2:09PM EDT90.0017.7516.6517.400.00-104828.39%
BABA250117P000950002024-06-18 12:10PM EDT95.0021.3621.1521.60-0.97-4.34%530527.44%
BABA250117P001000002024-06-18 12:40PM EDT100.0025.7025.7025.95-0.05-0.19%5136124.76%
BABA250117P001050002024-06-04 9:56AM EDT105.0026.600.000.000.00-169810.00%
BABA250117P001100002024-06-11 3:46PM EDT110.0033.120.000.000.00-53010.00%
BABA250117P001150002024-05-28 1:34PM EDT115.0035.400.000.000.00-2402480.00%
BABA250117P001200002024-05-28 1:50PM EDT120.0040.350.000.000.00-2201160.00%
BABA250117P001250002024-05-17 11:31AM EDT125.0036.930.000.000.00-1510.00%
BABA250117P001300002024-05-17 10:40AM EDT130.0040.700.000.000.00-10310.00%
BABA250117P001350002024-06-05 12:04PM EDT135.0056.250.000.000.00-190.00%
BABA250117P001400002024-06-03 11:28AM EDT140.0063.000.000.000.00-30480.00%
BABA250117P001450002024-02-23 11:25AM EDT145.0069.1571.1074.650.00-1166.89%
BABA250117P001500002024-06-06 1:22PM EDT150.0071.240.000.000.00-110.00%
BABA250117P001550002024-05-13 2:10PM EDT155.0070.5075.8079.700.00-15000.00%
BABA250117P001600002024-01-12 1:50PM EDT160.0087.5587.3089.000.00-1075.39%
BABA250117P001650002023-07-31 3:46PM EDT165.0064.1069.8571.750.00-110.00%
BABA250117P001700002024-01-31 4:33PM EDT170.0097.7494.5096.200.00-2059.23%
BABA250117P001750002024-01-02 11:18AM EDT175.0099.80101.60103.500.00-19076.10%
BABA250117P001800002024-05-13 10:16AM EDT180.0095.41101.55104.000.00-700.00%
BABA250117P001850002023-10-27 12:57PM EDT185.00101.86105.90107.550.00-200.00%
BABA250117P001900002023-05-09 10:29AM EDT190.00108.50101.10105.900.00-100.00%
BABA250117P001950002024-03-15 12:52PM EDT195.00121.35122.85124.500.00-2091.77%
BABA250117P002000002024-04-30 11:16AM EDT200.00125.11120.65121.200.00-400.00%
BABA250117P002100002023-10-27 12:56PM EDT210.00126.87129.95132.800.00-100.00%
BABA250117P002200002024-04-26 12:38PM EDT220.00144.85137.75140.250.00-100.00%