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'acquistoper29 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA211029C000850002021-10-08 11:26AM EDT85.0075.4582.5583.250.00-83165.82%
BABA211029C001000002021-10-08 3:01PM EDT100.0062.0067.5568.300.00-2111133.59%
BABA211029C001050002021-09-27 11:16AM EDT105.0044.0562.3563.500.00-49133.69%
BABA211029C001100002021-10-12 10:49AM EDT110.0054.4557.3558.350.00-738114.75%
BABA211029C001150002021-09-28 11:31AM EDT115.0035.7552.4553.300.00-14101.56%
BABA211029C001200002021-10-15 3:43PM EDT120.0047.8847.4548.70+9.39+24.40%15374.61%
BABA211029C001250002021-10-15 10:45AM EDT125.0045.0542.9543.45+11.35+33.68%11276.66%
BABA211029C001300002021-10-13 11:05AM EDT130.0037.5038.0038.950.00-101679.39%
BABA211029C001340002021-10-07 11:53AM EDT134.0033.7533.7535.15+8.02+31.17%1170.80%
BABA211029C001350002021-10-15 10:45AM EDT135.0035.2032.7034.15+4.85+15.98%12668.12%
BABA211029C001380002021-10-07 1:31PM EDT138.0020.7029.7530.550.00--351.56%
BABA211029C001400002021-10-15 1:42PM EDT140.0026.7527.8528.60-0.65-2.37%31,34351.86%
BABA211029C001410002021-10-15 1:32PM EDT141.0025.8627.0527.85-0.14-0.54%11657.62%
BABA211029C001420002021-10-12 9:43AM EDT142.0023.3526.3026.700.00--157.03%
BABA211029C001430002021-10-12 3:32PM EDT143.0021.1025.1525.800.00--654.49%
BABA211029C001440002021-10-13 9:54AM EDT144.0021.5324.0024.800.00-1250.68%
BABA211029C001450002021-10-15 3:17PM EDT145.0023.2523.3024.15+0.65+2.88%161,00956.27%
BABA211029C001460002021-10-14 10:17AM EDT146.0020.3822.0023.500.00-12354.74%
BABA211029C001470002021-10-12 9:40AM EDT147.0020.2721.5522.350.00-51356.30%
BABA211029C001480002021-10-15 11:51AM EDT148.0020.5920.6521.15+0.09+0.44%21353.37%
BABA211029C001490002021-10-15 1:36PM EDT149.0018.4719.8520.20-2.01-9.81%71453.30%
BABA211029C001500002021-10-15 3:34PM EDT150.0018.4718.9519.30+0.47+2.61%1531,26852.66%
BABA211029C001550002021-10-15 3:52PM EDT155.0014.3014.4514.80+0.30+2.14%302,40149.73%
BABA211029C001600002021-10-15 3:59PM EDT160.0010.6510.4510.75+0.45+4.41%3165,77146.13%
BABA211029C001650002021-10-15 3:57PM EDT165.007.107.057.30+0.05+0.71%4,1393,46443.63%
BABA211029C001700002021-10-15 3:58PM EDT170.004.484.404.55-0.17-3.66%1,2809,20441.60%
BABA211029C001750002021-10-15 3:56PM EDT175.002.582.602.71-0.32-11.03%89415,91741.20%
BABA211029C001800002021-10-15 3:59PM EDT180.001.471.441.50-0.28-16.00%2,5206,38540.89%
BABA211029C001850002021-10-15 3:59PM EDT185.000.800.780.85-0.17-17.53%53213,05541.85%
BABA211029C001900002021-10-15 3:58PM EDT190.000.460.450.48-0.12-20.69%64912,42642.97%
BABA211029C001950002021-10-15 3:42PM EDT195.000.290.260.29-0.06-17.14%5757844.78%
BABA211029C002000002021-10-15 3:59PM EDT200.000.170.170.18-0.06-26.09%18284346.58%
BABA211029C002050002021-10-15 2:15PM EDT205.000.110.110.13-0.03-21.43%1622549.41%
BABA211029C002100002021-10-15 2:05PM EDT210.000.090.080.10-0.01-10.00%6820351.56%
BABA211029C002150002021-10-15 3:51PM EDT215.000.070.060.08-0.01-12.50%108954.30%
BABA211029C002200002021-10-15 10:20AM EDT220.000.050.050.07-0.01-16.67%1611257.42%
BABA211029C002250002021-10-15 11:22AM EDT225.000.040.040.06-0.01-20.00%78360.35%
BABA211029C002300002021-10-15 3:50PM EDT230.000.050.040.060.00-15138264.26%
BABA211029C002350002021-10-15 9:59AM EDT235.000.040.030.05+0.01+33.33%116566.41%
BABA211029C002400002021-10-14 2:10PM EDT240.000.030.030.040.00-343169.14%
BABA211029C002450002021-10-15 12:14PM EDT245.000.030.020.040.00-192271.48%
BABA211029C002500002021-10-15 2:08PM EDT250.000.030.020.04+0.02+200.00%133574.61%
BABA211029C002600002021-10-11 2:54PM EDT260.000.070.010.030.00-323578.13%
BABA211029C002700002021-10-14 11:58AM EDT270.000.010.010.020.00-3411382.03%
BABA211029C002800002021-10-12 10:56AM EDT280.000.040.000.030.00-1187.50%
BABA211029C002900002021-10-08 11:15AM EDT290.000.020.000.030.00-6692.97%
BABA211029C003000002021-10-14 10:38AM EDT300.000.010.000.040.00-287100.00%
Opzioni Putper29 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA211029P000700002021-10-15 3:41PM EDT70.000.020.000.080.00-2255167.19%
BABA211029P000750002021-10-15 2:50PM EDT75.000.020.000.08-0.01-33.33%100642154.69%
BABA211029P000800002021-10-13 3:42PM EDT80.000.030.000.070.00-66837140.63%
BABA211029P000850002021-10-14 10:52AM EDT85.000.030.010.070.00-2738132.03%
BABA211029P000900002021-10-15 12:36PM EDT90.000.040.030.090.00-10370127.34%
BABA211029P000950002021-10-15 11:52AM EDT95.000.030.030.08-0.01-25.00%91,044115.63%
BABA211029P001000002021-10-15 3:51PM EDT100.000.050.040.050.00-891,216103.91%
BABA211029P001050002021-10-15 2:35PM EDT105.000.070.050.070.00-15086598.05%
BABA211029P001100002021-10-15 2:13PM EDT110.000.090.070.08-0.02-18.18%2111,65091.80%
BABA211029P001150002021-10-15 3:17PM EDT115.000.100.090.11-0.03-23.08%1812,13386.13%
BABA211029P001200002021-10-15 3:25PM EDT120.000.130.120.14-0.03-18.75%3652,29280.47%
BABA211029P001250002021-10-15 3:55PM EDT125.000.190.160.18-0.03-13.64%17778374.71%
BABA211029P001300002021-10-15 3:57PM EDT130.000.240.220.25-0.05-17.24%1953,58869.73%
BABA211029P001320002021-10-15 2:59PM EDT132.000.290.250.28-0.05-14.71%158267.58%
BABA211029P001330002021-10-15 11:29AM EDT133.000.260.270.30-0.28-51.85%69266.60%
BABA211029P001340002021-10-15 11:15AM EDT134.000.300.290.32-0.39-56.52%13665.63%
BABA211029P001350002021-10-15 3:38PM EDT135.000.330.310.34-0.10-23.26%1,1791,77664.65%
BABA211029P001360002021-10-14 1:50PM EDT136.000.420.330.370.00-25863.72%
BABA211029P001370002021-10-15 1:28PM EDT137.000.410.360.41-0.09-18.00%67363.09%
BABA211029P001380002021-10-15 2:39PM EDT138.000.440.390.44-0.12-21.43%524762.21%
BABA211029P001390002021-10-15 3:44PM EDT139.000.460.420.45-0.20-30.30%77460.94%
BABA211029P001400002021-10-15 3:48PM EDT140.000.450.450.48-0.21-31.82%7043,27559.91%
BABA211029P001410002021-10-15 2:46PM EDT141.000.530.480.52-0.24-31.17%39958.98%
BABA211029P001420002021-10-15 2:34PM EDT142.000.580.520.57-0.15-20.55%1510258.20%
BABA211029P001430002021-10-15 12:17PM EDT143.000.560.570.61-0.20-26.32%146857.32%
BABA211029P001440002021-10-15 2:00PM EDT144.000.720.620.66-0.09-11.11%114756.49%
BABA211029P001450002021-10-15 3:52PM EDT145.000.720.670.70-0.20-21.74%4,4281,84755.47%
BABA211029P001460002021-10-15 12:35PM EDT146.000.820.730.78-0.18-18.00%24714054.86%
BABA211029P001470002021-10-15 12:02PM EDT147.000.780.790.85-0.33-29.73%1216154.05%
BABA211029P001480002021-10-15 3:45PM EDT148.000.900.870.92-0.32-26.23%2816753.27%
BABA211029P001490002021-10-15 3:58PM EDT149.000.950.941.00-0.30-24.00%3713252.42%
BABA211029P001500002021-10-15 3:58PM EDT150.001.041.021.10-0.39-27.27%1,1182,18551.69%
BABA211029P001550002021-10-15 3:51PM EDT155.001.731.611.71-0.50-22.42%1,5481,40748.72%
BABA211029P001600002021-10-15 3:53PM EDT160.002.752.582.72-0.65-19.12%57992645.86%
BABA211029P001650002021-10-15 3:59PM EDT165.004.204.104.25-1.03-19.69%27195643.24%
BABA211029P001700002021-10-15 3:47PM EDT170.006.606.406.65-1.15-14.84%25937342.37%
BABA211029P001750002021-10-15 3:55PM EDT175.009.809.509.80-1.13-10.34%8111541.97%
BABA211029P001800002021-10-15 3:38PM EDT180.0013.8613.3513.65-1.21-8.03%1308142.48%
BABA211029P001850002021-10-15 1:50PM EDT185.0019.3517.6518.00+0.08+0.42%510043.95%
BABA211029P001900002021-10-15 3:05PM EDT190.0023.2522.3023.00-0.70-2.92%811951.98%
BABA211029P001950002021-10-15 3:00PM EDT195.0028.0027.1027.55-0.35-1.23%408051.27%
BABA211029P002000002021-10-15 11:26AM EDT200.0031.8031.7532.50-1.80-5.36%15056.54%
BABA211029P002050002021-10-15 12:03PM EDT205.0037.6636.9037.25-0.44-1.15%12054.93%
BABA211029P002100002021-10-14 11:44AM EDT210.0044.9741.8542.300.00-12050.39%
BABA211029P002150002021-10-15 3:13PM EDT215.0047.8346.9047.75-11.12-18.86%3268.36%
BABA211029P002200002021-10-15 11:05AM EDT220.0051.0051.9052.75-2.02-3.81%112973.44%
BABA211029P002300002021-10-08 2:41PM EDT230.0068.5461.7062.850.00-11080.86%
BABA211029P002350002021-10-12 10:09AM EDT235.0070.3066.4567.800.00-11676.17%
BABA211029P002500002021-10-07 3:55PM EDT250.0094.2581.6582.750.00--093.65%