Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
73,67-0,68 (-0,91%)
Alla chiusura: 04:01PM EDT
73,77 +0,10 (+0,14%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA250620C000050002024-06-12 3:34PM EDT5.0073.050.000.000.00-510.00%
BABA250620C000100002024-06-12 2:21PM EDT10.0066.600.000.000.00-2520.00%
BABA250620C000200002024-06-12 3:39PM EDT20.0058.400.000.000.00-470.00%
BABA250620C000250002024-02-16 2:11PM EDT25.0050.9548.4551.850.00-9982.47%
BABA250620C000300002024-05-02 12:17PM EDT30.0050.9547.0052.000.00-113112.82%
BABA250620C000350002024-05-03 3:23PM EDT35.0047.8542.5047.500.00-546100.62%
BABA250620C000400002024-06-10 10:17AM EDT40.0041.350.000.000.00-1650.00%
BABA250620C000450002024-06-10 2:32PM EDT45.0036.600.000.000.00-21190.00%
BABA250620C000500002024-06-12 12:49PM EDT50.0031.450.000.000.00-54790.00%
BABA250620C000550002024-06-12 12:49PM EDT55.0027.360.000.000.00-55980.00%
BABA250620C000600002024-06-21 2:51PM EDT60.0019.8019.4020.90-1.10-5.26%142249.21%
BABA250620C000650002024-06-12 3:48PM EDT65.0019.700.000.000.00-11,2380.00%
BABA250620C000675002024-06-14 10:13AM EDT67.5015.6012.5015.900.00--145.11%
BABA250620C000700002024-06-21 11:00AM EDT70.0013.7512.5013.55-0.74-5.11%2940.89%
BABA250620C000725002024-06-21 3:20PM EDT72.5012.2010.7012.25-0.91-6.94%31140.29%
BABA250620C000750002024-06-21 3:44PM EDT75.0011.109.7512.05-0.75-6.33%135243.22%
BABA250620C000775002024-06-18 3:35PM EDT77.5010.669.4510.950.00-3742.74%
BABA250620C000800002024-06-21 1:17PM EDT80.009.008.809.50-0.50-5.26%132240.83%
BABA250620C000825002024-06-12 3:41PM EDT82.5010.400.000.000.00-172013.13%
BABA250620C000850002024-06-12 3:33PM EDT85.009.620.000.000.00-141,1433.13%
BABA250620C000875002024-06-07 1:08PM EDT87.509.200.000.000.00-101183.13%
BABA250620C000900002024-06-12 1:16PM EDT90.008.020.000.000.00-12,1536.25%
BABA250620C000950002024-06-21 3:17PM EDT95.004.604.354.85-0.45-8.91%2438.48%
BABA250620C001000002024-06-21 2:43PM EDT100.003.653.054.65-0.50-12.05%1,43034541.26%
BABA250620C001050002024-06-12 2:02PM EDT105.004.650.000.000.00-65296.25%
BABA250620C001100002024-06-12 9:37AM EDT110.003.750.000.000.00-12,4816.25%
BABA250620C001150002024-06-12 9:56AM EDT115.003.300.000.000.00-270812.50%
BABA250620C001200002024-06-12 1:17PM EDT120.002.690.000.000.00-91,86212.50%
BABA250620C001250002024-06-12 3:32PM EDT125.002.100.000.000.00-71,91012.50%
BABA250620C001300002024-06-10 11:21AM EDT130.002.050.000.000.00-367912.50%
BABA250620C001350002024-06-06 12:42PM EDT135.001.640.000.000.00-180412.50%
BABA250620C001400002024-06-12 3:43PM EDT140.001.260.000.000.00-21,46612.50%
BABA250620C001450002024-05-31 3:37PM EDT145.001.550.000.000.00-135112.50%
BABA250620C001500002024-06-12 12:58PM EDT150.000.970.000.000.00-1053,39212.50%
BABA250620C001550002024-06-11 1:06PM EDT155.000.970.000.000.00-535912.50%
BABA250620C001600002024-06-12 2:40PM EDT160.000.690.000.000.00-348312.50%
BABA250620C001650002024-06-12 12:15PM EDT165.000.590.000.000.00-235312.50%
BABA250620C001700002024-06-12 9:38AM EDT170.000.700.000.000.00-11,85512.50%
BABA250620C001750002024-06-05 10:31AM EDT175.000.660.000.000.00-114312.50%
BABA250620C001800002024-06-11 12:55PM EDT180.000.450.000.000.00-23,35912.50%
BABA250620C001850002024-06-11 11:30AM EDT185.000.370.000.000.00-25925.00%
BABA250620C001900002024-05-29 2:57PM EDT190.000.430.000.000.00-28625.00%
BABA250620C001950002024-05-30 3:49PM EDT195.000.470.000.000.00-259425.00%
BABA250620C002000002024-06-12 11:05AM EDT200.000.220.000.000.00-2091,74025.00%
BABA250620C002100002024-06-05 1:50PM EDT210.000.210.000.000.00-22,20525.00%
BABA250620C002200002024-06-12 2:56PM EDT220.000.170.000.000.00-132,17025.00%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA250620P000050002024-05-17 10:09AM EDT5.000.030.000.000.00-2023350.00%
BABA250620P000100002024-03-11 3:54PM EDT10.000.030.000.230.00-213791.41%
BABA250620P000150002024-04-30 9:30AM EDT15.000.090.000.000.00-27525.00%
BABA250620P000200002024-05-31 11:56AM EDT20.000.100.000.000.00-22825.00%
BABA250620P000250002024-06-12 3:31PM EDT25.000.020.000.000.00-111325.00%
BABA250620P000300002024-05-15 2:32PM EDT30.000.270.000.000.00-210325.00%
BABA250620P000350002024-05-31 11:56AM EDT35.000.390.000.000.00-25312.50%
BABA250620P000400002024-05-30 3:49PM EDT40.000.510.000.000.00-247812.50%
BABA250620P000450002024-06-03 12:01PM EDT45.000.790.000.000.00-234612.50%
BABA250620P000500002024-06-06 12:46PM EDT50.001.160.000.000.00-221,1816.25%
BABA250620P000550002024-06-12 10:56AM EDT55.001.890.000.000.00-12,3936.25%
BABA250620P000600002024-06-21 9:33AM EDT60.003.502.553.600.00-1133.31%
BABA250620P000650002024-06-18 11:19AM EDT65.004.733.854.700.00-505830.31%
BABA250620P000675002024-06-18 1:09PM EDT67.505.355.105.650.00-73673829.93%
BABA250620P000700002024-06-21 3:58PM EDT70.006.256.256.60-0.13-2.04%18426129.14%
BABA250620P000725002024-06-21 3:58PM EDT72.507.407.407.75+0.10+1.37%1,7322,01528.69%
BABA250620P000750002024-06-21 11:21AM EDT75.008.708.458.90-0.22-2.47%215927.86%
BABA250620P000775002024-06-11 12:50PM EDT77.509.560.000.000.00-14090.00%
BABA250620P000800002024-06-18 2:07PM EDT80.0011.7110.6013.60+0.31+2.72%1533.25%
BABA250620P000825002024-05-21 3:45PM EDT82.509.650.000.000.00-130.00%
BABA250620P000850002024-06-11 3:39PM EDT85.0013.650.000.000.00-61,1840.00%
BABA250620P000875002024-05-24 11:14AM EDT87.5014.660.000.000.00-10190.00%
BABA250620P000900002024-06-10 10:53AM EDT90.0016.800.000.000.00-3901,4890.00%
BABA250620P000950002024-06-11 11:47AM EDT95.0020.510.000.000.00-11,1220.00%
BABA250620P001000002024-06-10 1:19PM EDT100.0023.670.000.000.00-16700.00%
BABA250620P001050002024-06-11 2:21PM EDT105.0028.980.000.000.00-62350.00%
BABA250620P001100002024-05-23 3:43PM EDT110.0031.490.000.000.00-1002730.00%
BABA250620P001150002024-06-11 12:32PM EDT115.0038.300.000.000.00-2310.00%
BABA250620P001200002024-04-09 3:57PM EDT120.0047.0040.9041.850.00-500.00%
BABA250620P001250002024-03-20 10:36AM EDT125.0051.3753.5058.500.00-6055.33%
BABA250620P001300002024-02-02 3:55PM EDT130.0057.9554.5058.000.00-4042.29%
BABA250620P001350002023-12-28 1:59PM EDT135.0057.4259.5062.550.00-1040.98%
BABA250620P001400002024-05-09 11:50AM EDT140.0060.2060.0064.850.00-110.00%
BABA250620P001450002024-05-09 11:31AM EDT145.0065.3265.0069.950.00-110.00%
BABA250620P001500002024-03-01 4:10PM EDT150.0075.4075.0080.000.00-1060.80%
BABA250620P001550002023-03-13 3:25PM EDT155.0072.0561.8065.050.00-50500.00%
BABA250620P001600002023-10-27 1:16PM EDT160.0077.3780.6083.150.00-400.00%
BABA250620P001650002023-10-12 12:37PM EDT165.0079.4580.5083.500.00-100.00%
BABA250620P001700002024-01-22 3:42PM EDT170.00101.3093.0595.900.00-1000.00%
BABA250620P001750002023-09-22 11:06AM EDT175.0086.6092.5097.500.00-100.00%
BABA250620P001800002024-05-13 10:15AM EDT180.0095.44100.50105.500.00-100.00%
BABA250620P001850002023-11-13 12:51PM EDT185.00101.69113.00115.750.00-2067.93%
BABA250620P001900002024-01-16 11:56AM EDT190.00119.74115.25117.700.00-10057.74%
BABA250620P001950002024-03-22 1:44PM EDT195.00122.44124.20128.500.00-2080.65%
BABA250620P002000002024-01-22 3:42PM EDT200.00131.32122.90125.950.00-200.00%
BABA250620P002100002023-11-13 12:51PM EDT210.00126.67137.00141.950.00-1074.44%
BABA250620P002200002024-01-22 3:45PM EDT220.00151.35142.95147.000.00-60056.45%