Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. 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'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA211217C000600002021-10-12 1:15PM EDT60.00102.90107.85108.500.00-5238109.77%
BABA211217C000700002021-10-07 1:41PM EDT70.0087.8597.8598.500.00-113794.24%
BABA211217C000750002021-10-07 3:43PM EDT75.0081.9092.6093.600.00-527081.25%
BABA211217C000800002021-10-07 11:05AM EDT80.0078.5587.8588.850.00-24489.55%
BABA211217C000850002021-10-14 3:29PM EDT85.0082.2583.1583.700.00-46385.55%
BABA211217C000900002021-10-14 11:18AM EDT90.0075.6077.8578.750.00-3774.80%
BABA211217C000950002021-10-01 1:56PM EDT95.0051.0073.2573.900.00-71177.05%
BABA211217C001000002021-10-12 3:26PM EDT100.0063.8068.1569.100.00-17072.07%
BABA211217C001050002021-10-13 2:19PM EDT105.0063.6763.1064.100.00-55765.70%
BABA211217C001100002021-10-07 2:42PM EDT110.0048.7058.3059.250.00-6810063.28%
BABA211217C001150002021-10-07 10:19AM EDT115.0043.0054.0554.400.00-27763.92%
BABA211217C001200002021-10-15 2:16PM EDT120.0048.0548.9549.55-0.15-0.31%724058.35%
BABA211217C001250002021-10-15 3:32PM EDT125.0044.1544.2544.95+2.05+4.87%1125456.19%
BABA211217C001300002021-10-15 9:42AM EDT130.0040.5040.0540.35+1.49+3.82%151355.37%
BABA211217C001350002021-10-14 3:57PM EDT135.0035.0235.5535.900.00-224752.99%
BABA211217C001400002021-10-15 3:00PM EDT140.0030.8031.0531.65+0.78+2.60%302,33750.56%
BABA211217C001450002021-10-15 3:57PM EDT145.0027.3027.2027.50+1.28+4.92%151,04050.14%
BABA211217C001500002021-10-15 3:57PM EDT150.0023.4323.3023.60+0.66+2.90%2042,27848.35%
BABA211217C001550002021-10-15 2:39PM EDT155.0018.7519.7019.95-0.45-2.34%512,68346.71%
BABA211217C001600002021-10-15 3:50PM EDT160.0016.2316.4016.65+0.13+0.81%2703,15145.45%
BABA211217C001650002021-10-15 3:59PM EDT165.0013.6013.4513.60+0.42+3.19%3733,72944.04%
BABA211217C001700002021-10-15 3:53PM EDT170.0010.7210.8511.05+0.17+1.61%2,8418,26743.32%
BABA211217C001750002021-10-15 3:46PM EDT175.008.628.558.80+0.17+2.01%729,70742.53%
BABA211217C001800002021-10-15 3:52PM EDT180.006.656.706.900.00-2,83014,37041.85%
BABA211217C001850002021-10-15 3:55PM EDT185.005.205.205.35+0.02+0.39%3113,70941.36%
BABA211217C001900002021-10-15 3:59PM EDT190.004.034.004.10+0.10+2.54%1655,76540.99%
BABA211217C001950002021-10-15 3:41PM EDT195.003.053.003.15+0.04+1.33%932,54940.91%
BABA211217C002000002021-10-15 3:59PM EDT200.002.382.312.41+0.05+2.15%46113,74040.93%
BABA211217C002050002021-10-15 3:35PM EDT205.001.761.741.83-0.01-0.56%1414,59840.96%
BABA211217C002100002021-10-15 3:41PM EDT210.001.351.351.42-0.06-4.26%215,96541.31%
BABA211217C002150002021-10-15 3:55PM EDT215.001.011.041.12-0.14-12.17%10310,49741.83%
BABA211217C002200002021-10-15 3:23PM EDT220.000.860.790.890.00-3015,67842.41%
BABA211217C002250002021-10-15 2:48PM EDT225.000.670.640.78-0.01-1.47%463,18143.81%
BABA211217C002300002021-10-15 3:36PM EDT230.000.580.500.59-0.03-4.92%454,33043.85%
BABA211217C002350002021-10-15 1:31PM EDT235.000.430.430.52-0.02-4.44%141,04245.12%
BABA211217C002400002021-10-15 2:24PM EDT240.000.380.340.48-0.06-13.64%72,80246.68%
BABA211217C002450002021-10-15 2:47PM EDT245.000.330.340.35+0.01+3.13%393646.34%
BABA211217C002500002021-10-15 3:24PM EDT250.000.290.260.31+0.01+3.57%644,71747.41%
BABA211217C002550002021-10-15 2:57PM EDT255.000.280.250.31+0.02+7.69%301,18249.37%
BABA211217C002600002021-10-15 10:42AM EDT260.000.260.220.26+0.16+160.00%282049.90%
BABA211217C002650002021-10-12 3:50PM EDT265.000.260.200.210.00-1049650.00%
BABA211217C002700002021-10-15 10:52AM EDT270.000.200.180.20+0.03+17.65%4083751.17%
BABA211217C002750002021-10-15 11:42AM EDT275.000.170.160.250.00-165853.37%
BABA211217C002800002021-10-15 3:47PM EDT280.000.160.160.17+0.01+6.67%41,15853.47%
BABA211217C002850002021-10-15 10:12AM EDT285.000.140.120.17+0.01+7.69%3237654.10%
BABA211217C002900002021-10-15 11:42AM EDT290.000.120.120.17-0.01-7.69%143955.66%
BABA211217C002950002021-10-15 11:42AM EDT295.000.110.110.15+0.02+22.22%1329856.35%
BABA211217C003000002021-10-15 3:29PM EDT300.000.120.110.15+0.02+20.00%1235,05057.81%
BABA211217C003050002021-10-15 2:41PM EDT305.000.110.060.16-0.01-8.33%258258.01%
BABA211217C003100002021-10-14 12:38PM EDT310.000.080.080.110.00-111058.40%
BABA211217C003150002021-10-13 3:46PM EDT315.000.100.080.100.00-1025759.38%
BABA211217C003200002021-10-15 10:38AM EDT320.000.090.080.10+0.02+28.57%127160.55%
BABA211217C003250002021-10-14 2:21PM EDT325.000.070.070.080.00-5124160.74%
BABA211217C003300002021-10-11 3:02PM EDT330.000.120.040.100.00-2030761.43%
BABA211217C003350002021-10-14 2:38PM EDT335.000.060.050.080.00-5516662.11%
BABA211217C003400002021-10-14 10:03AM EDT340.000.070.000.130.00-224363.28%
BABA211217C003450002021-10-14 9:49AM EDT345.000.050.030.080.00-134963.28%
BABA211217C003500002021-10-13 11:08AM EDT350.000.120.030.070.00-11,02663.87%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA211217P000300002021-10-13 2:02PM EDT30.000.070.030.050.00--100152.34%
BABA211217P000400002021-10-15 1:23PM EDT40.000.090.080.160.00-88337,540143.75%
BABA211217P000500002021-10-14 2:37PM EDT50.000.150.140.220.00-2727128.71%
BABA211217P000600002021-10-12 2:50PM EDT60.000.280.120.240.00-242337110.16%
BABA211217P000700002021-10-14 3:36PM EDT70.000.260.200.320.00-375199.71%
BABA211217P000750002021-10-15 12:01PM EDT75.000.330.300.36-0.01-2.94%631,64595.80%
BABA211217P000800002021-10-15 2:24PM EDT80.000.350.320.42-0.05-12.50%10345090.43%
BABA211217P000850002021-10-13 3:05PM EDT85.000.420.360.480.00-720085.45%
BABA211217P000900002021-10-15 2:33PM EDT90.000.500.470.54-0.09-15.25%175481.54%
BABA211217P000950002021-10-15 3:21PM EDT95.000.590.480.62-0.01-1.67%71,07776.47%
BABA211217P001000002021-10-15 3:58PM EDT100.000.690.660.72-0.02-2.82%1267,21173.49%
BABA211217P001050002021-10-15 3:22PM EDT105.000.770.750.86-0.06-7.23%14434469.65%
BABA211217P001100002021-10-15 3:31PM EDT110.000.920.870.97-0.07-7.07%1042,52565.63%
BABA211217P001150002021-10-15 3:12PM EDT115.001.121.101.14-0.08-6.67%531,25162.60%
BABA211217P001200002021-10-15 3:50PM EDT120.001.381.301.38-0.13-8.61%312,25259.40%
BABA211217P001250002021-10-15 2:56PM EDT125.001.711.641.71-0.13-7.07%451,69456.92%
BABA211217P001300002021-10-15 3:56PM EDT130.002.102.032.14-0.20-8.70%1661,86954.48%
BABA211217P001350002021-10-15 2:47PM EDT135.002.792.592.69-0.10-3.46%1152,23852.43%
BABA211217P001400002021-10-15 3:21PM EDT140.003.423.303.40-0.23-6.30%3775,18850.57%
BABA211217P001450002021-10-15 3:58PM EDT145.004.224.154.30-0.43-9.25%2133,68649.13%
BABA211217P001500002021-10-15 3:55PM EDT150.005.405.255.40-0.45-7.69%1097,26847.46%
BABA211217P001550002021-10-15 3:52PM EDT155.006.876.656.80-0.48-6.53%652,05346.10%
BABA211217P001600002021-10-15 3:43PM EDT160.008.608.308.50-0.50-5.49%1162,76844.88%
BABA211217P001650002021-10-15 3:38PM EDT165.0010.6810.3510.55-0.53-4.73%1144,91843.87%
BABA211217P001700002021-10-15 3:00PM EDT170.0013.2512.7012.90-0.40-2.93%793,90942.79%
BABA211217P001750002021-10-15 3:52PM EDT175.0015.8015.4515.70-0.95-5.67%115,13442.17%
BABA211217P001800002021-10-15 12:34PM EDT180.0018.9818.5018.80-2.02-9.62%155,74841.48%
BABA211217P001850002021-10-15 3:57PM EDT185.0022.1021.9522.25-1.42-6.04%283,08040.97%
BABA211217P001900002021-10-15 3:40PM EDT190.0026.2525.7526.10-0.83-3.06%143,06241.00%
BABA211217P001950002021-10-15 12:34PM EDT195.0031.1029.8030.15-1.75-5.33%33,71740.93%
BABA211217P002000002021-10-15 1:24PM EDT200.0035.4834.0534.60-0.06-0.17%94,47142.00%
BABA211217P002050002021-10-15 1:17PM EDT205.0039.9238.5038.95+0.30+0.76%111,38941.76%
BABA211217P002100002021-10-14 12:40PM EDT210.0045.1543.1043.600.00-33,52742.68%
BABA211217P002150002021-10-15 3:11PM EDT215.0048.7047.8048.20-2.45-4.79%121,39842.57%
BABA211217P002200002021-10-15 3:23PM EDT220.0053.1052.6053.50-1.00-1.85%655447.97%
BABA211217P002250002021-10-15 9:52AM EDT225.0058.1457.4058.00-0.88-1.49%145646.24%
BABA211217P002300002021-10-15 10:09AM EDT230.0062.5262.2562.95-1.09-1.71%170248.29%
BABA211217P002350002021-10-15 1:15PM EDT235.0068.6367.1567.75-0.07-0.10%346848.41%
BABA211217P002400002021-10-15 3:20PM EDT240.0072.8072.0072.55-0.86-1.17%3118647.90%
BABA211217P002450002021-10-08 10:22AM EDT245.0084.7377.1077.850.00-134154.27%
BABA211217P002500002021-10-14 10:12AM EDT250.0085.0082.0582.650.00-3227553.76%
BABA211217P002550002021-10-08 10:26AM EDT255.0094.1087.0087.900.00-111452.44%
BABA211217P002600002021-10-14 9:44AM EDT260.0094.8391.9592.800.00-523152.83%
BABA211217P002650002021-10-14 11:35AM EDT265.00100.3596.9597.800.00-218354.69%
BABA211217P002700002021-10-15 1:17PM EDT270.00103.46101.80102.90+0.36+0.35%1116655.96%
BABA211217P002750002021-10-15 9:33AM EDT275.00109.60106.30107.50+1.35+1.25%513860.94%
BABA211217P002800002021-10-15 9:33AM EDT280.00114.60111.85112.35+1.35+1.19%56750.59%
BABA211217P002850002021-10-05 10:28AM EDT285.00142.60116.60117.500.00-55764.45%
BABA211217P002900002021-10-15 9:52AM EDT290.00122.60121.80122.80+0.25+0.20%13661.38%
BABA211217P002950002021-10-04 10:08AM EDT295.00155.16126.90127.700.00-31062.94%
BABA211217P003000002021-09-21 12:30PM EDT300.00149.82131.80132.800.00-9764.50%
BABA211217P003050002021-09-22 11:09AM EDT305.00152.51136.85137.700.00-1965.23%
BABA211217P003100002021-10-12 10:32AM EDT310.00145.65141.75142.600.00-153662.99%
BABA211217P003150002021-08-16 12:40PM EDT315.00132.75154.45155.500.00-80134.53%
BABA211217P003200002021-08-25 5:32PM EDT320.00117.90174.05175.600.00-168200.98%
BABA211217P003250002021-10-11 3:17PM EDT325.00159.65156.85157.650.00-1170.02%
BABA211217P003300002021-08-24 9:50AM EDT330.00160.04184.10185.650.00-52205.58%
BABA211217P003350002021-08-25 5:32PM EDT335.00128.40189.05190.450.00-80207.23%
BABA211217P003400002021-08-25 5:32PM EDT340.00156.70194.30195.500.00-80209.90%
BABA211217P003450002021-09-08 3:58PM EDT345.00174.45182.65183.600.00-200135.64%
BABA211217P003500002021-10-12 10:52AM EDT350.00186.05181.75182.550.00-20072.07%