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'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240628C000400002024-05-17 12:02PM EDT40.0049.050.000.000.00-220.00%
BABA240628C000600002024-06-12 3:49PM EDT60.0017.800.000.000.00-28510.00%
BABA240628C000640002024-06-20 9:45AM EDT64.0010.918.309.95+10.91--180.47%
BABA240628C000650002024-06-20 3:17PM EDT65.009.608.558.95-5.75-37.46%15055.86%
BABA240628C000670002024-06-21 12:48PM EDT67.007.124.858.95+7.12-111056.74%
BABA240628C000680002024-06-17 10:05AM EDT68.007.194.007.950.00-42954.30%
BABA240628C000690002024-06-21 9:55AM EDT69.005.253.006.00-1.00-16.00%14885.74%
BABA240628C000700002024-06-21 3:31PM EDT70.004.003.654.15-0.70-14.89%29752347.07%
BABA240628C000710002024-06-21 3:51PM EDT71.003.002.803.05-4.60-60.53%383435.21%
BABA240628C000720002024-06-21 3:52PM EDT72.002.202.102.42-0.75-25.42%17710238.48%
BABA240628C000730002024-06-21 3:59PM EDT73.001.491.451.53-0.63-29.72%22514131.06%
BABA240628C000740002024-06-21 3:58PM EDT74.000.980.800.99-0.52-34.67%2,56357430.37%
BABA240628C000750002024-06-21 3:59PM EDT75.000.590.560.62-0.46-43.81%2,4811,51930.66%
BABA240628C000760002024-06-21 3:58PM EDT76.000.350.330.37-0.33-48.53%1,3742,17831.06%
BABA240628C000770002024-06-21 3:59PM EDT77.000.210.190.20-0.22-51.16%1,2872,09430.96%
BABA240628C000780002024-06-21 3:59PM EDT78.000.120.110.12-0.19-61.29%5,8532,28732.23%
BABA240628C000790002024-06-21 3:59PM EDT79.000.080.070.09-0.10-55.56%60949535.16%
BABA240628C000800002024-06-21 3:59PM EDT80.000.070.060.09-0.05-41.67%1,9353,20140.04%
BABA240628C000810002024-06-21 3:58PM EDT81.000.050.040.05-0.05-50.00%21820440.04%
BABA240628C000820002024-06-21 3:59PM EDT82.000.040.000.04-0.01-20.00%6645242.58%
BABA240628C000830002024-06-21 3:02PM EDT83.000.030.010.03-0.03-50.00%2164144.53%
BABA240628C000840002024-06-21 3:58PM EDT84.000.030.000.03-0.02-40.00%61263448.44%
BABA240628C000850002024-06-21 3:11PM EDT85.000.020.010.04-0.02-50.00%1944550.78%
BABA240628C000860002024-06-20 12:53PM EDT86.000.040.010.080.00-708758.98%
BABA240628C000870002024-06-21 10:18AM EDT87.000.010.000.09-0.21-95.45%206162.50%
BABA240628C000880002024-06-21 3:50PM EDT88.000.040.010.07-0.13-76.47%11065.23%
BABA240628C000890002024-06-12 3:47PM EDT89.000.150.000.000.00-3038125.00%
BABA240628C000900002024-06-21 3:30PM EDT90.000.010.000.02-0.01-50.00%3811260.94%
BABA240628C000910002024-06-12 11:02AM EDT91.000.110.000.000.00-270350.00%
BABA240628C000920002024-06-12 3:00PM EDT92.000.080.000.000.00-2741,21250.00%
BABA240628C000950002024-06-21 3:49PM EDT95.000.010.000.090.00-301689.45%
BABA240628C001000002024-06-21 3:59PM EDT100.000.010.000.01-0.04-80.00%373281.25%
BABA240628C001050002024-06-07 3:25PM EDT105.000.010.000.000.00-7628050.00%
BABA240628C001100002024-06-06 11:00AM EDT110.000.050.000.000.00-319450.00%
BABA240628C001150002024-06-12 12:14PM EDT115.000.020.000.000.00-526050.00%
BABA240628C001200002024-06-12 11:14AM EDT120.000.010.000.000.00-506150.00%
BABA240628C001250002024-06-12 1:08PM EDT125.000.020.000.000.00-305950.00%
BABA240628C001300002024-06-03 9:58AM EDT130.000.010.000.000.00-2350.00%
BABA240628C001350002024-06-12 1:08PM EDT135.000.010.000.000.00-1550.00%
BABA240628C001400002024-06-10 2:27PM EDT140.000.030.000.000.00-2350.00%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240628P000400002024-05-22 11:22AM EDT40.000.010.000.000.00--350.00%
BABA240628P000500002024-06-18 11:45AM EDT50.000.010.000.09-0.16-94.12%15134.38%
BABA240628P000550002024-06-21 2:25PM EDT55.000.010.010.04-0.06-85.71%1993296.88%
BABA240628P000600002024-06-21 3:59PM EDT60.000.050.010.05+0.01+25.00%1872.66%
BABA240628P000630002024-06-21 2:26PM EDT63.000.020.010.06+0.02-20-58.59%
BABA240628P000640002024-06-21 3:35PM EDT64.000.030.010.13-0.02-40.00%9532159.96%
BABA240628P000650002024-06-21 3:25PM EDT65.000.030.020.13-0.02-40.00%411455.08%
BABA240628P000660002024-06-21 3:58PM EDT66.000.050.020.05-0.03-37.50%456146.09%
BABA240628P000670002024-06-21 3:46PM EDT67.000.040.030.06-0.01-20.00%1415442.19%
BABA240628P000680002024-06-21 2:58PM EDT68.000.050.040.07-0.03-37.50%15011137.70%
BABA240628P000690002024-06-21 3:53PM EDT69.000.060.000.08-0.02-25.00%11311633.01%
BABA240628P000700002024-06-21 3:55PM EDT70.000.100.000.12-0.03-23.08%65840430.08%
BABA240628P000710002024-06-21 3:59PM EDT71.000.200.090.210.00-7251,81728.22%
BABA240628P000720002024-06-21 3:59PM EDT72.000.390.360.40+0.05+14.71%7341,27427.54%
BABA240628P000730002024-06-21 3:59PM EDT73.000.700.530.74+0.12+20.69%1,38172927.74%
BABA240628P000740002024-06-21 3:59PM EDT74.001.180.201.23+0.23+24.21%1,4771,03427.98%
BABA240628P000750002024-06-21 3:49PM EDT75.001.781.781.90+0.30+20.27%67717529.20%
BABA240628P000760002024-06-21 3:59PM EDT76.002.562.532.78+0.41+19.07%1779433.84%
BABA240628P000770002024-06-21 3:12PM EDT77.003.322.884.50+0.41+14.09%706764.60%
BABA240628P000780002024-06-21 3:56PM EDT78.004.273.256.30+0.52+13.87%3712696.58%
BABA240628P000790002024-06-21 3:27PM EDT79.005.173.207.10+0.33+6.82%604099.07%
BABA240628P000800002024-06-21 3:27PM EDT80.006.164.207.90+0.51+9.03%690607100.78%
BABA240628P000810002024-06-21 9:47AM EDT81.006.827.157.60+0.37+5.74%12757.72%
BABA240628P000820002024-06-21 2:27PM EDT82.008.126.209.90+0.50+6.56%120115.23%
BABA240628P000830002024-06-12 10:37AM EDT83.005.750.000.000.00-14000.00%
BABA240628P000840002024-06-17 10:24AM EDT84.009.158.2010.55+2.28+33.19%1069.63%
BABA240628P000850002024-06-21 9:59AM EDT85.0010.859.1013.10+0.07+0.65%221141.94%
BABA240628P000860002024-06-21 9:48AM EDT86.0011.7010.1014.00+2.96+33.87%70144.82%
BABA240628P000870002024-06-21 9:48AM EDT87.0012.7011.1014.80+2.49+24.39%20143.70%
BABA240628P000880002024-06-11 12:04PM EDT88.0010.980.000.000.00-9240.00%
BABA240628P000890002024-06-12 12:08PM EDT89.0011.900.000.000.00-2190.00%
BABA240628P000900002024-06-21 11:38AM EDT90.0016.1014.1016.60+0.50+3.21%290100.39%
BABA240628P000910002024-06-11 10:12AM EDT91.0013.430.000.000.00-4180.00%
BABA240628P000920002024-06-07 10:13AM EDT92.0014.010.000.000.00-2150.00%
BABA240628P000950002024-05-13 10:54AM EDT95.0011.9116.0018.500.00-110.00%
BABA240628P001000002024-06-03 3:54PM EDT100.0023.240.000.000.00-10230.00%
BABA240628P001100002024-05-21 9:30AM EDT110.0024.400.000.000.00-320.00%