Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
168,00+1,22 (+0,73%)
Alla chiusura: 4:00PM EDT
167,60 -0,40 (-0,24%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA211022C000700002021-10-15 3:22PM EDT70.0097.5797.3098.10+26.07+36.46%13261.72%
BABA211022C000750002021-10-11 10:59AM EDT75.0090.8592.6093.500.00--3223.44%
BABA211022C000800002021-10-15 1:28PM EDT80.0086.5587.5088.20+26.20+43.41%21245.31%
BABA211022C001000002021-10-15 3:23PM EDT100.0067.4567.4568.15+5.30+8.53%811170.51%
BABA211022C001050002021-09-20 12:00AM EDT105.0052.4562.5563.350.00--1177.73%
BABA211022C001070002021-10-12 10:09AM EDT107.0057.7560.2561.700.00--1194.63%
BABA211022C001100002021-10-15 1:18PM EDT110.0056.6357.3558.20+21.81+62.64%14148.24%
BABA211022C001150002021-09-27 9:45AM EDT115.0032.0052.2553.200.00-50134.57%
BABA211022C001160002021-10-13 10:04AM EDT116.0049.6051.2052.250.00--12136.52%
BABA211022C001190002021-10-13 9:45AM EDT119.0045.8048.3049.500.00--12145.22%
BABA211022C001200002021-10-15 3:43PM EDT120.0047.7847.3048.40+1.73+3.76%1021136.33%
BABA211022C001250002021-10-11 9:31AM EDT125.0044.6742.5043.250.00-1020112.50%
BABA211022C001300002021-10-15 2:31PM EDT130.0036.4037.5538.25-0.44-1.19%94299.61%
BABA211022C001330002021-10-04 10:22AM EDT133.0010.8134.2535.350.00--197.95%
BABA211022C001340002021-10-15 11:19AM EDT134.0035.0533.5534.35+3.90+12.52%1395.31%
BABA211022C001350002021-10-14 12:50PM EDT135.0031.2632.4033.350.00-12792.68%
BABA211022C001360002021-10-07 10:45AM EDT136.0022.5031.4032.300.00-11487.50%
BABA211022C001370002021-10-13 11:07AM EDT137.0030.4530.5031.300.00-1584.96%
BABA211022C001380002021-10-04 10:28AM EDT138.007.7529.6530.300.00--182.42%
BABA211022C001390002021-10-15 9:59AM EDT139.0029.0028.7529.30+0.54+1.90%22555.08%
BABA211022C001400002021-10-15 1:00PM EDT140.0027.2027.7028.45+0.75+2.84%101,37561.33%
BABA211022C001410002021-10-15 11:39AM EDT141.0028.0526.5027.30+2.35+9.14%22074.90%
BABA211022C001420002021-10-15 9:30AM EDT142.0024.7525.6526.30+0.40+1.64%15572.46%
BABA211022C001430002021-10-15 11:39AM EDT143.0026.1224.5525.35+0.90+3.57%12472.17%
BABA211022C001440002021-10-15 11:39AM EDT144.0025.1423.4524.35+2.16+9.40%15969.63%
BABA211022C001450002021-10-15 3:53PM EDT145.0022.8022.6523.35+0.78+3.54%131,00367.09%
BABA211022C001460002021-10-15 11:51AM EDT146.0021.9521.9522.40+0.80+3.78%111156.35%
BABA211022C001470002021-10-15 3:33PM EDT147.0020.5420.8021.85-0.61-2.88%316361.08%
BABA211022C001480002021-10-15 3:37PM EDT148.0019.7219.7020.45+0.58+3.03%510263.04%
BABA211022C001490002021-10-15 3:42PM EDT149.0019.2118.6519.50+2.46+14.69%2312662.01%
BABA211022C001500002021-10-15 3:50PM EDT150.0017.9018.2018.55+0.43+2.46%7151,94255.37%
BABA211022C001525002021-10-15 3:41PM EDT152.5015.9115.5016.15+0.86+5.71%62265956.49%
BABA211022C001550002021-10-15 3:59PM EDT155.0013.7013.6013.80+0.94+7.37%2653,90850.54%
BABA211022C001575002021-10-15 3:50PM EDT157.5011.0011.3511.55+0.25+2.33%14851949.71%
BABA211022C001600002021-10-15 3:59PM EDT160.009.359.259.40+0.60+6.86%5693,15947.00%
BABA211022C001625002021-10-15 3:59PM EDT162.507.377.257.45+0.32+4.54%20775345.26%
BABA211022C001650002021-10-15 3:59PM EDT165.005.555.505.65+0.10+1.83%2,7888,41843.16%
BABA211022C001675002021-10-15 3:59PM EDT167.504.104.004.150.00-6,8032,02942.03%
BABA211022C001700002021-10-15 3:59PM EDT170.002.862.822.90-0.14-4.67%10,30112,31040.89%
BABA211022C001750002021-10-15 3:59PM EDT175.001.281.251.29-0.22-14.67%4,7295,20240.23%
BABA211022C001800002021-10-15 3:59PM EDT180.000.550.520.55-0.18-24.66%7,1223,02141.28%
BABA211022C001850002021-10-15 3:59PM EDT185.000.260.240.26-0.09-25.71%8152,89043.99%
BABA211022C001900002021-10-15 3:57PM EDT190.000.150.130.15-0.01-6.25%3591,46848.05%
BABA211022C001950002021-10-15 3:58PM EDT195.000.090.090.10+0.01+12.50%20474252.34%
BABA211022C002000002021-10-15 3:58PM EDT200.000.070.060.07+0.02+40.00%3,6303,12856.64%
BABA211022C002050002021-10-15 2:41PM EDT205.000.070.050.07+0.03+75.00%13246762.70%
BABA211022C002100002021-10-15 2:52PM EDT210.000.060.040.06+0.03+100.00%6992767.58%
BABA211022C002150002021-10-15 3:49PM EDT215.000.040.030.05+0.01+33.33%6233271.88%
BABA211022C002200002021-10-15 2:18PM EDT220.000.040.020.04+0.02+100.00%1230275.00%
BABA211022C002250002021-10-15 3:33PM EDT225.000.030.020.03-0.01-25.00%1707178.91%
BABA211022C002300002021-10-15 2:27PM EDT230.000.030.010.03-0.01-25.00%3229382.81%
BABA211022C002350002021-10-15 3:59PM EDT235.000.010.000.010.00-21,30478.13%
BABA211022C002400002021-10-15 9:40AM EDT240.000.010.000.01-0.02-66.67%11,73481.25%
BABA211022C002500002021-10-11 1:36PM EDT250.000.020.000.030.00-93298.44%
BABA211022C002600002021-10-11 12:32PM EDT260.000.010.000.030.00-747107.81%
BABA211022C002700002021-10-14 2:13PM EDT270.000.010.000.010.00-125106.25%
BABA211022C002800002021-10-08 1:27PM EDT280.000.020.010.020.00-6565123.44%
BABA211022C002900002021-10-08 1:13PM EDT290.000.020.000.020.00-4949126.56%
BABA211022C003000002021-10-08 11:57AM EDT300.000.010.000.010.00-15111125.00%
Opzioni Putper22 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA211022P000700002021-10-07 9:32AM EDT70.000.080.000.010.00--706193.75%
BABA211022P000750002021-10-08 12:47PM EDT75.000.030.000.020.00-20643190.63%
BABA211022P000800002021-10-13 2:38PM EDT80.000.010.000.020.00-151,547178.13%
BABA211022P000850002021-10-13 12:27PM EDT85.000.010.000.020.00-2981162.50%
BABA211022P000900002021-10-15 3:45PM EDT90.000.010.000.02-0.01-50.00%15626150.00%
BABA211022P000950002021-10-15 3:03PM EDT95.000.020.000.020.00-26978137.50%
BABA211022P001000002021-10-15 3:58PM EDT100.000.030.020.03+0.01+50.00%5,3831,319137.50%
BABA211022P001040002021-10-15 12:34PM EDT104.000.030.010.030.00-4738125.00%
BABA211022P001050002021-10-15 12:50PM EDT105.000.010.020.04-0.01-50.00%841,051128.13%
BABA211022P001060002021-10-15 3:28PM EDT106.000.040.020.04+0.01+33.33%19743125.78%
BABA211022P001070002021-10-15 3:14PM EDT107.000.040.020.040.00-185185123.44%
BABA211022P001080002021-10-15 3:16PM EDT108.000.040.020.040.00-14359121.09%
BABA211022P001090002021-10-15 3:29PM EDT109.000.050.020.04+0.01+25.00%7542118.75%
BABA211022P001100002021-10-15 12:33PM EDT110.000.040.030.04+0.01+33.33%34458118.75%
BABA211022P001110002021-10-15 3:24PM EDT111.000.050.020.040.00-1056114.06%
BABA211022P001120002021-10-15 10:04AM EDT112.000.040.030.05+0.01+33.33%1022115.63%
BABA211022P001130002021-10-15 2:49PM EDT113.000.050.030.05+0.01+25.00%6035113.28%
BABA211022P001140002021-10-15 3:42PM EDT114.000.050.030.050.00-47218110.94%
BABA211022P001150002021-10-15 3:21PM EDT115.000.050.030.050.00-1251,092108.59%
BABA211022P001170002021-10-15 12:46PM EDT117.000.050.040.060.00-661107.03%
BABA211022P001180002021-10-15 3:53PM EDT118.000.060.040.06+0.01+20.00%58184104.69%
BABA211022P001190002021-10-15 3:24PM EDT119.000.060.040.060.00-10622102.34%
BABA211022P001200002021-10-15 1:20PM EDT120.000.060.040.060.00-58958100.39%
BABA211022P001210002021-10-15 1:37PM EDT121.000.060.050.07-0.06-50.00%31100.39%
BABA211022P001220002021-10-14 3:59PM EDT122.000.070.050.070.00-177798.05%
BABA211022P001230002021-10-15 12:34PM EDT123.000.060.050.07-0.02-25.00%37095.70%
BABA211022P001240002021-10-15 2:27PM EDT124.000.070.050.080.00-56394.53%
BABA211022P001250002021-10-15 12:54PM EDT125.000.070.070.08-0.01-12.50%1451,59094.14%
BABA211022P001260002021-10-15 12:29PM EDT126.000.070.060.08-0.03-30.00%38191.02%
BABA211022P001270002021-10-15 1:44PM EDT127.000.080.070.08+0.01+14.29%685489.45%
BABA211022P001280002021-10-15 3:48PM EDT128.000.080.070.09-0.02-20.00%612188.09%
BABA211022P001300002021-10-15 3:10PM EDT130.000.090.080.10-0.03-25.00%271,16584.96%
BABA211022P001320002021-10-15 2:36PM EDT132.000.100.090.10-0.02-16.67%20520181.25%
BABA211022P001330002021-10-15 3:54PM EDT133.000.110.090.11-0.01-8.33%5173379.49%
BABA211022P001340002021-10-15 3:29PM EDT134.000.110.100.12-0.04-26.67%1426678.32%
BABA211022P001350002021-10-15 3:56PM EDT135.000.120.100.12-0.02-14.29%2,3311,01576.17%
BABA211022P001360002021-10-15 2:52PM EDT136.000.110.110.13-0.05-31.25%2133274.80%
BABA211022P001370002021-10-15 3:06PM EDT137.000.110.120.14-0.04-26.67%2124473.54%
BABA211022P001380002021-10-15 3:57PM EDT138.000.130.130.14-0.04-23.53%29626171.68%
BABA211022P001390002021-10-15 3:27PM EDT139.000.140.130.15-0.09-39.13%2422469.92%
BABA211022P001400002021-10-15 3:50PM EDT140.000.170.140.16-0.06-26.09%8981,50868.36%
BABA211022P001410002021-10-15 3:52PM EDT141.000.170.160.17-0.05-22.73%16132867.19%
BABA211022P001420002021-10-15 3:59PM EDT142.000.170.170.19-0.09-34.62%3241065.82%
BABA211022P001430002021-10-15 3:50PM EDT143.000.200.180.20-0.08-28.57%17429264.16%
BABA211022P001440002021-10-15 2:54PM EDT144.000.220.200.22-0.11-33.33%6826362.99%
BABA211022P001450002021-10-15 3:58PM EDT145.000.230.220.24-0.12-34.29%1,8271,15761.72%
BABA211022P001460002021-10-15 3:47PM EDT146.000.260.240.26-0.13-33.33%11341460.25%
BABA211022P001470002021-10-15 3:21PM EDT147.000.280.270.29-0.17-37.78%7135459.18%
BABA211022P001480002021-10-15 3:42PM EDT148.000.320.300.32-0.17-34.69%7520458.01%
BABA211022P001490002021-10-15 3:58PM EDT149.000.340.330.36-0.20-37.04%5135456.84%
BABA211022P001500002021-10-15 3:59PM EDT150.000.380.370.39-0.24-38.71%1,5432,61055.57%
BABA211022P001525002021-10-15 3:59PM EDT152.500.500.500.51-0.31-38.27%5412,07852.78%
BABA211022P001550002021-10-15 3:59PM EDT155.000.680.680.71-0.42-38.18%9603,27950.44%
BABA211022P001575002021-10-15 3:59PM EDT157.500.940.930.98-0.53-36.05%7092,20148.51%
BABA211022P001600002021-10-15 3:59PM EDT160.001.321.291.34-0.68-34.00%3,1532,27146.12%
BABA211022P001625002021-10-15 3:59PM EDT162.501.871.811.89-0.85-31.25%1,9291,19344.51%
BABA211022P001650002021-10-15 3:59PM EDT165.002.552.542.63-1.06-29.36%4,0142,49542.94%
BABA211022P001675002021-10-15 3:59PM EDT167.503.563.503.65-1.29-26.60%2,63887442.04%
BABA211022P001700002021-10-15 3:59PM EDT170.004.954.804.95-1.25-20.16%1,27134441.43%
BABA211022P001750002021-10-15 3:57PM EDT175.008.308.208.40-1.33-13.81%1251,25341.72%
BABA211022P001800002021-10-15 2:35PM EDT180.0014.0712.4512.65+0.20+1.44%6955543.36%
BABA211022P001850002021-10-15 3:07PM EDT185.0018.1017.0517.50-0.41-2.22%459351.17%
BABA211022P001900002021-10-15 1:17PM EDT190.0023.5322.0022.95-0.04-0.17%426360.64%
BABA211022P001950002021-10-15 10:57AM EDT195.0025.5626.2527.70-2.97-10.41%215076.71%
BABA211022P002000002021-10-15 3:18PM EDT200.0032.5031.9032.75-2.06-5.96%252873.29%
BABA211022P002050002021-10-15 3:05PM EDT205.0037.9536.9537.80-1.92-4.82%71683.64%
BABA211022P002100002021-10-15 12:24PM EDT210.0042.4541.8542.55-0.65-1.51%207282.13%
BABA211022P002150002021-10-15 3:13PM EDT215.0047.8346.8547.80+1.31+2.82%4996.68%
BABA211022P002200002021-10-15 3:05PM EDT220.0052.9251.9052.55-1.92-3.50%91197.75%
BABA211022P002250002021-09-20 12:00AM EDT225.0065.7556.8557.750.00--0109.38%
BABA211022P002400002021-10-07 1:54PM EDT240.0083.2571.7072.700.00-30121.00%
BABA211022P002500002021-10-15 11:20AM EDT250.0081.2981.7582.70-2.00-2.40%72134.57%
BABA211022P002600002021-10-15 3:13PM EDT260.0092.8491.8592.75+0.29+0.31%266151.76%
BABA211022P002700002021-10-13 9:59AM EDT270.00105.62101.65102.700.00--2150.78%
BABA211022P003000002021-09-23 3:47PM EDT300.00149.16131.80132.700.00--0186.72%