Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
177,70+0,28 (+0,16%)
Alla chiusura: 4:01PM EDT
177,62 -0,07 (-0,04%)
Dopo ore: 05:53PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220121C000400002021-10-22 10:55AM EDT40.00140.25137.10138.05+2.95+2.15%4729140.33%
BABA220121C000450002021-09-29 12:01PM EDT45.00104.35131.90133.850.00-14117.77%
BABA220121C000500002021-10-08 9:56AM EDT50.00109.60126.85128.850.00-263106.84%
BABA220121C000550002021-09-15 3:51PM EDT55.00103.63112.75113.600.00-350.00%
BABA220121C000600002021-10-22 10:17AM EDT60.00121.20117.20118.70+25.45+26.58%102498.63%
BABA220121C000650002021-10-22 12:27PM EDT65.00112.65112.50113.35-0.10-0.09%414890.43%
BABA220121C000700002021-10-21 12:53PM EDT70.00108.40107.35109.400.00-82199.90%
BABA220121C000750002021-10-22 2:13PM EDT75.00101.65102.70104.15+10.65+11.70%1994.34%
BABA220121C000800002021-10-22 3:31PM EDT80.0097.7097.4598.80-0.40-0.41%38680.27%
BABA220121C000850002021-10-07 12:50PM EDT85.0073.6092.4594.500.00-458282.96%
BABA220121C000900002021-10-22 12:01PM EDT90.0087.4887.7089.40-0.52-0.59%8017478.59%
BABA220121C000950002021-10-22 12:01PM EDT95.0082.5382.7084.45+7.98+10.70%8011073.51%
BABA220121C001000002021-10-22 1:54PM EDT100.0077.5077.7079.35-1.65-2.08%212,66267.48%
BABA220121C001050002021-10-20 12:36PM EDT105.0074.6072.9574.600.00-14766.02%
BABA220121C001100002021-10-22 1:55PM EDT110.0067.9568.0569.65-2.15-3.07%2115261.96%
BABA220121C001150002021-10-19 11:49AM EDT115.0060.2263.2065.300.00-12561.26%
BABA220121C001200002021-10-22 1:15PM EDT120.0058.9458.1059.85-0.56-0.94%543453.76%
BABA220121C001250002021-10-22 12:01PM EDT125.0053.6553.6554.85-1.69-3.05%514351.64%
BABA220121C001300002021-10-22 12:42PM EDT130.0050.2049.3550.45+0.80+1.62%588151.81%
BABA220121C001350002021-10-22 1:00PM EDT135.0045.2044.7045.85+0.10+0.22%1221952.67%
BABA220121C001400002021-10-22 3:53PM EDT140.0040.4440.4541.25-0.23-0.57%55,73749.70%
BABA220121C001450002021-10-22 10:21AM EDT145.0040.2336.2037.00+3.88+10.67%279048.07%
BABA220121C001500002021-10-22 2:32PM EDT150.0031.7532.0532.95-0.66-2.04%26219,81546.73%
BABA220121C001550002021-10-22 3:17PM EDT155.0027.9228.4028.95-0.78-2.72%452,23844.98%
BABA220121C001600002021-10-22 1:24PM EDT160.0024.3524.7525.25-0.40-1.62%5005,86843.70%
BABA220121C001650002021-10-22 3:37PM EDT165.0021.3321.3521.95-0.81-3.66%646,59343.04%
BABA220121C001700002021-10-22 3:52PM EDT170.0018.2718.3018.65-0.38-2.04%52110,47541.64%
BABA220121C001750002021-10-22 3:59PM EDT175.0015.7015.5015.85+0.06+0.38%3244,89441.00%
BABA220121C001800002021-10-22 3:59PM EDT180.0013.1013.0013.20-0.02-0.15%1,69513,64440.04%
BABA220121C001850002021-10-22 3:50PM EDT185.0010.6810.7011.05-0.07-0.65%1158,08839.73%
BABA220121C001900002021-10-22 3:56PM EDT190.008.858.809.20-0.02-0.23%31715,36539.53%
BABA220121C001950002021-10-22 3:57PM EDT195.007.257.257.450.00-1837,06238.90%
BABA220121C002000002021-10-22 3:59PM EDT200.006.005.856.00+0.10+1.69%2,09737,84538.45%
BABA220121C002050002021-10-22 2:21PM EDT205.004.454.704.85-0.31-6.51%4407,41138.27%
BABA220121C002100002021-10-22 3:58PM EDT210.003.803.753.90-0.05-1.30%36021,70838.15%
BABA220121C002150002021-10-22 2:49PM EDT215.002.902.993.25-0.20-6.45%27811,12838.61%
BABA220121C002200002021-10-22 3:53PM EDT220.002.412.322.57-0.08-3.21%35637,82938.40%
BABA220121C002250002021-10-22 3:53PM EDT225.001.921.952.07-0.11-5.42%2388,18938.50%
BABA220121C002300002021-10-22 2:58PM EDT230.001.531.541.65-0.15-8.93%14028,38438.51%
BABA220121C002350002021-10-22 3:58PM EDT235.001.341.281.51-0.04-2.90%683,21639.89%
BABA220121C002400002021-10-22 3:37PM EDT240.001.091.051.17-0.06-5.22%7122,44139.62%
BABA220121C002450002021-10-22 3:19PM EDT245.000.890.880.99-0.12-11.88%263,08440.15%
BABA220121C002500002021-10-22 2:30PM EDT250.000.770.750.84-0.07-8.33%15334,50240.67%
BABA220121C002550002021-10-21 3:56PM EDT255.000.720.610.800.00-221,58342.08%
BABA220121C002600002021-10-22 3:24PM EDT260.000.600.600.65-0.04-6.25%10921,15242.16%
BABA220121C002650002021-10-22 11:54AM EDT265.000.560.500.60-0.02-3.45%302,04443.19%
BABA220121C002700002021-10-22 3:43PM EDT270.000.500.430.50-0.01-1.96%4019,07943.41%
BABA220121C002750002021-10-22 11:32AM EDT275.000.460.390.53+0.01+2.22%105,47345.36%
BABA220121C002800002021-10-22 2:49PM EDT280.000.400.350.41-0.02-4.76%7231,65044.97%
BABA220121C002850002021-10-21 1:01PM EDT285.000.410.350.410.00-47,66146.39%
BABA220121C002900002021-10-22 2:16PM EDT290.000.350.300.380.00-526,29447.22%
BABA220121C002950002021-10-22 12:06PM EDT295.000.310.260.37-0.02-6.06%51,40248.36%
BABA220121C003000002021-10-22 2:44PM EDT300.000.270.260.28-0.02-6.90%19754,51447.71%
BABA220121C003050002021-10-21 3:10PM EDT305.000.280.210.300.00-21,13549.41%
BABA220121C003100002021-10-22 1:46PM EDT310.000.240.200.240.00-811,38649.12%
BABA220121C003150002021-10-22 11:10AM EDT315.000.230.200.23-0.03-11.54%269350.05%
BABA220121C003200002021-10-22 2:16PM EDT320.000.220.200.24-0.01-4.35%814,08550.88%
BABA220121C003300002021-10-22 3:58PM EDT330.000.210.150.21+0.01+5.00%311,61151.76%
BABA220121C003400002021-10-22 2:25PM EDT340.000.170.110.17+0.02+13.33%68,39552.25%
BABA220121C003500002021-10-22 1:11PM EDT350.000.140.100.15-0.01-6.67%3729,63253.52%
BABA220121C003600002021-10-22 9:36AM EDT360.000.120.100.22-0.05-29.41%8411,72257.03%
BABA220121C003700002021-10-22 11:34AM EDT370.000.120.050.20-0.01-7.69%613,45557.23%
BABA220121C003800002021-10-22 11:34AM EDT380.000.110.040.130.00-610,36356.64%
BABA220121C003900002021-10-20 3:12PM EDT390.000.090.030.100.00-1314,65856.84%
BABA220121C004000002021-10-22 1:11PM EDT400.000.080.080.09-0.02-20.00%4215,86359.96%
BABA220121C004100002021-10-21 12:56PM EDT410.000.090.060.110.00-766,37361.52%
BABA220121C004200002021-10-22 12:39PM EDT420.000.070.060.110.00-24,46362.99%
BABA220121C004300002021-10-22 12:26PM EDT430.000.060.010.13-0.03-33.33%103,46263.28%
BABA220121C004400002021-10-22 3:32PM EDT440.000.050.050.060.00-3129,55363.28%
BABA220121C004500002021-10-22 3:42PM EDT450.000.060.040.06+0.01+20.00%676,59164.06%
BABA220121C004600002021-10-22 3:33PM EDT460.000.050.020.050.00-20920,50363.28%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220121P000400002021-10-22 3:43PM EDT40.000.070.050.13-0.03-30.00%75,263117.77%
BABA220121P000450002021-10-21 1:32PM EDT45.000.090.030.140.00-27365108.01%
BABA220121P000500002021-10-22 11:42AM EDT50.000.110.050.110.00-51,65799.22%
BABA220121P000550002021-10-22 1:44PM EDT55.000.140.060.16+0.01+7.69%30565595.51%
BABA220121P000600002021-10-22 2:15PM EDT60.000.200.090.24+0.03+17.65%23,86593.36%
BABA220121P000650002021-10-19 1:01PM EDT65.000.300.130.280.00-637989.36%
BABA220121P000700002021-10-20 2:34PM EDT70.000.280.200.33-0.02-6.67%155286.23%
BABA220121P000750002021-10-19 2:33PM EDT75.000.410.250.370.00-270282.13%
BABA220121P000800002021-10-21 3:55PM EDT80.000.450.320.420.00-366,36678.61%
BABA220121P000850002021-10-21 9:32AM EDT85.000.500.380.480.00-31,67174.90%
BABA220121P000900002021-10-22 10:29AM EDT90.000.500.440.55-0.08-13.79%12,12271.34%
BABA220121P000950002021-10-18 1:17PM EDT95.000.950.540.630.00-472,62868.21%
BABA220121P001000002021-10-22 11:54AM EDT100.000.700.650.70-0.05-6.67%1420,60364.99%
BABA220121P001050002021-10-22 10:15AM EDT105.000.780.760.85-0.06-7.14%123,21462.26%
BABA220121P001100002021-10-22 3:16PM EDT110.000.970.910.98-0.04-3.96%185,77459.42%
BABA220121P001150002021-10-22 3:51PM EDT115.001.110.961.19-0.11-9.02%43,11656.32%
BABA220121P001200002021-10-22 2:32PM EDT120.001.361.301.38-0.09-6.21%435,42754.43%
BABA220121P001250002021-10-22 2:49PM EDT125.001.681.501.67-0.05-2.89%563,48151.95%
BABA220121P001300002021-10-22 3:54PM EDT130.001.891.852.05-0.22-10.43%268,25650.07%
BABA220121P001350002021-10-22 3:45PM EDT135.002.482.282.53-0.13-4.98%4838,19649.10%
BABA220121P001400002021-10-22 2:06PM EDT140.003.202.913.100.00-7210,64147.40%
BABA220121P001450002021-10-22 3:57PM EDT145.003.763.653.85-0.21-5.29%1575,75046.05%
BABA220121P001500002021-10-22 3:48PM EDT150.004.804.554.75-0.15-3.03%1,04637,16144.72%
BABA220121P001550002021-10-22 3:37PM EDT155.005.855.455.80-0.35-5.65%26410,31343.35%
BABA220121P001600002021-10-22 3:59PM EDT160.007.107.007.25-0.28-3.79%54714,69342.71%
BABA220121P001650002021-10-22 2:22PM EDT165.009.108.608.85+0.05+0.55%1617,60341.80%
BABA220121P001700002021-10-22 2:30PM EDT170.0010.9510.1510.700.00-13311,41340.92%
BABA220121P001750002021-10-22 3:57PM EDT175.0012.7512.6012.90-0.35-2.67%1,1945,99740.30%
BABA220121P001800002021-10-22 3:30PM EDT180.0015.5515.0515.40-0.03-0.19%19924,03839.77%
BABA220121P001850002021-10-22 12:08PM EDT185.0018.4217.8018.10-0.14-0.75%4411,70839.04%
BABA220121P001900002021-10-22 1:34PM EDT190.0021.5520.8521.25+0.19+0.89%4621,26938.82%
BABA220121P001950002021-10-22 3:59PM EDT195.0024.5023.9524.60-0.30-1.21%710,14938.46%
BABA220121P002000002021-10-22 1:45PM EDT200.0028.6527.7028.25+0.35+1.24%4841,19738.30%
BABA220121P002050002021-10-20 10:07AM EDT205.0033.1531.3532.100.00-56,03438.12%
BABA220121P002100002021-10-22 11:22AM EDT210.0035.0035.6036.35-1.45-3.98%2229,70438.73%
BABA220121P002150002021-10-22 2:06PM EDT215.0041.5039.7540.35+1.15+2.85%2019,80237.79%
BABA220121P002200002021-10-22 10:28AM EDT220.0041.0043.6045.15-4.15-9.19%1031,56339.71%
BABA220121P002250002021-10-22 10:20AM EDT225.0045.7048.5549.75-3.10-6.35%541240.47%
BABA220121P002300002021-10-22 10:49AM EDT230.0054.3553.4054.20+0.85+1.59%2517,77440.02%
BABA220121P002350002021-10-22 1:46PM EDT235.0059.5557.4559.00+1.96+3.40%431241.13%
BABA220121P002400002021-10-22 3:26PM EDT240.0063.9562.9063.70-2.02-3.06%3618,50741.33%
BABA220121P002450002021-10-22 1:46PM EDT245.0069.2067.1568.90-8.52-10.96%219244.76%
BABA220121P002500002021-10-22 1:17PM EDT250.0073.6072.6573.55+0.25+0.34%3317,85144.25%
BABA220121P002550002021-10-07 9:32AM EDT255.00104.2177.2078.650.00-625246.92%
BABA220121P002600002021-10-22 10:42AM EDT260.0079.5781.7583.50-5.53-6.50%2814,16547.58%
BABA220121P002650002021-10-18 1:41PM EDT265.0097.4586.8588.600.00-631350.20%
BABA220121P002700002021-10-20 10:21AM EDT270.0092.0091.5593.550.00-5016,88651.51%
BABA220121P002750002021-10-11 9:33AM EDT275.00105.7096.9098.400.00-110151.87%
BABA220121P002800002021-10-21 1:34PM EDT280.00102.75101.55103.450.00-118,51553.96%
BABA220121P002850002021-10-01 10:54AM EDT285.00141.35106.85108.450.00-212755.55%
BABA220121P002900002021-10-22 1:11PM EDT290.00113.07111.55113.30-8.68-7.13%512,88655.62%
BABA220121P002950002021-09-27 9:55AM EDT295.00149.80116.80118.350.00-113557.62%
BABA220121P003000002021-10-22 1:11PM EDT300.00123.07121.45123.35+0.40+0.33%56,20159.08%
BABA220121P003050002021-10-20 3:03PM EDT305.00127.55126.50128.150.00-19458.28%
BABA220121P003100002021-10-18 1:03PM EDT310.00142.00131.95133.250.00-186150.83%
BABA220121P003150002021-09-10 10:55AM EDT315.00146.05153.00154.050.00-217131.88%
BABA220121P003200002021-10-14 10:00AM EDT320.00155.05141.65143.400.00-244351.27%
BABA220121P003300002021-09-20 10:55AM EDT330.00177.95151.40153.300.00-758766.65%
BABA220121P003400002021-09-20 10:55AM EDT340.00187.55161.90163.100.00-713554.88%
BABA220121P003500002021-10-22 12:55PM EDT350.00172.40171.50172.95-32.15-15.72%14566.72%
BABA220121P003600002021-08-26 12:15PM EDT360.00193.45214.05215.800.00-1134197.15%
BABA220121P003700002021-10-22 11:42AM EDT370.00193.05191.40192.45-0.10-0.05%18958.89%
BABA220121P003800002021-08-25 5:32PM EDT380.00177.65234.15235.800.00-85203.58%
BABA220121P003900002021-08-25 5:32PM EDT390.00185.60244.10245.800.00-80206.48%
BABA220121P004000002021-09-23 10:05AM EDT400.00249.16221.80223.150.00-11065.23%
BABA220121P004100002021-08-25 5:32PM EDT410.00187.95264.05265.800.00-2360212.04%
BABA220121P004200002021-08-25 5:32PM EDT420.00197.85274.05275.800.00-210214.72%
BABA220121P004300002021-08-25 5:32PM EDT430.00192.00284.05285.800.00-5215217.31%
BABA220121P004400002021-09-21 9:31AM EDT440.00288.80261.45263.250.00-20063.87%
BABA220121P004500002021-08-25 5:32PM EDT450.00255.75304.05305.800.00-10222.25%
BABA220121P004600002021-10-11 2:10PM EDT460.00294.94281.50283.500.00-1775.68%