Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
126,00-5,03 (-3,84%)
Al 12:06PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220121C000100002022-01-21 11:19AM EST10.00116.35115.05115.45-4.64-3.84%540.00%
BABA220121C000200002022-01-20 2:55PM EST20.00112.48105.05105.450.00-4220.00%
BABA220121C000300002022-01-19 3:00PM EST30.0098.3095.1095.500.00-260.00%
BABA220121C000400002022-01-18 9:53AM EST40.0087.5084.7586.000.00-10350.00%
BABA220121C000450002022-01-21 9:48AM EST45.0082.6680.0082.55+10.46+14.49%22960.16%
BABA220121C000500002022-01-10 9:30AM EST50.0081.7574.5077.050.00-261,107.42%
BABA220121C000550002022-01-05 12:38PM EST55.0069.8569.9072.300.00-50681.25%
BABA220121C000600002022-01-21 11:45AM EST60.0065.2564.9565.35-6.23-8.72%4250.00%
BABA220121C000650002021-12-29 9:59AM EST65.0047.1759.8562.250.00-11509.38%
BABA220121C000700002022-01-21 10:34AM EST70.0056.3054.9055.70-4.87-7.96%1501810.00%
BABA220121C000750002022-01-14 2:12PM EST75.0055.3049.8552.250.00-1819406.25%
BABA220121C000800002022-01-21 10:30AM EST80.0046.0044.8545.50-6.87-12.99%4830.00%
BABA220121C000850002022-01-19 10:45AM EST85.0043.5540.0040.700.00-15080.00%
BABA220121C000900002022-01-21 10:21AM EST90.0034.5035.0535.95-2.35-6.38%12010.00%
BABA220121C000950002022-01-20 9:39AM EST95.0039.0030.0030.450.00-180.00%
BABA220121C001000002022-01-21 10:56AM EST100.0027.5025.0025.65-3.85-12.28%572,7180.00%
BABA220121C001050002022-01-21 10:30AM EST105.0020.9520.0020.55-7.17-25.50%271,1750.00%
BABA220121C001090002022-01-14 12:00PM EST109.0021.1016.1016.400.00-21180.00%
BABA220121C001100002022-01-21 11:24AM EST110.0017.0015.0515.50-3.80-18.27%602,6470.00%
BABA220121C001110002022-01-20 3:48PM EST111.0019.9014.2014.600.00-22180.00%
BABA220121C001120002022-01-19 11:07AM EST112.0013.2412.9513.45-4.36-24.77%13000.00%
BABA220121C001130002022-01-21 10:46AM EST113.0013.0512.0512.90-8.00-38.00%4182340.00%
BABA220121C001140002022-01-20 11:15AM EST114.0019.7411.0011.750.00-4192040.00%
BABA220121C001150002022-01-21 11:06AM EST115.0011.2110.0010.45-5.44-32.67%4011,7910.00%
BABA220121C001160002022-01-21 11:47AM EST116.009.209.009.40-6.60-41.77%314870.00%
BABA220121C001170002022-01-21 10:27AM EST117.008.278.058.50-8.60-50.98%84920.00%
BABA220121C001180002022-01-21 10:57AM EST118.009.476.957.70-3.40-26.42%67780.00%
BABA220121C001190002022-01-21 11:12AM EST119.007.305.906.45-6.15-45.72%93620.00%
BABA220121C001200002022-01-21 11:45AM EST120.005.255.155.45-5.95-53.12%8614,4750.00%
BABA220121C001210002022-01-21 11:12AM EST121.005.604.054.45-4.37-43.83%231,3020.00%
BABA220121C001220002022-01-21 10:39AM EST122.003.623.203.55-5.87-61.85%184670.00%
BABA220121C001230002022-01-21 11:46AM EST123.002.522.562.63-5.53-68.70%794180.00%
BABA220121C001240002022-01-21 11:49AM EST124.001.651.671.75-7.25-81.46%2035650.00%
BABA220121C001250002022-01-21 11:51AM EST125.001.001.001.06-5.10-83.61%2,1556,62413.67%
BABA220121C001260002022-01-21 11:46AM EST126.000.570.560.60-4.82-89.42%2,27290922.80%
BABA220121C001270002022-01-21 11:50AM EST127.000.240.250.28-4.16-94.55%3,52252225.10%
BABA220121C001280002022-01-21 11:49AM EST128.000.110.100.11-3.66-97.08%2,57297726.37%
BABA220121C001290002022-01-21 11:49AM EST129.000.050.040.05-2.99-98.36%1,10277528.91%
BABA220121C001300002022-01-21 11:45AM EST130.000.020.020.03-2.39-99.17%5,0019,76732.81%
BABA220121C001310002022-01-21 11:44AM EST131.000.020.020.03-1.85-98.93%5721,26539.45%
BABA220121C001320002022-01-21 11:31AM EST132.000.030.000.02-1.37-97.86%7223,10442.97%
BABA220121C001330002022-01-21 11:50AM EST133.000.020.010.02-0.97-97.98%9262,02048.44%
BABA220121C001340002022-01-21 11:44AM EST134.000.010.010.02-0.65-98.48%3541,72252.34%
BABA220121C001350002022-01-21 11:39AM EST135.000.010.010.02-0.48-97.96%1,22914,81757.81%
BABA220121C001360002022-01-21 11:36AM EST136.000.010.010.02-0.32-96.97%9902,39362.50%
BABA220121C001370002022-01-21 11:44AM EST137.000.010.000.02-0.21-95.45%3781,41065.63%
BABA220121C001380002022-01-21 11:43AM EST138.000.020.010.02-0.14-87.50%7122,60173.44%
BABA220121C001390002022-01-21 11:45AM EST139.000.020.010.02-0.09-81.82%1,9383,06878.13%
BABA220121C001400002022-01-21 11:44AM EST140.000.010.000.01-0.07-87.50%1,89815,66375.00%
BABA220121C001410002022-01-21 11:37AM EST141.000.010.000.02-0.05-83.33%7794984.38%
BABA220121C001420002022-01-21 11:39AM EST142.000.010.010.02-0.03-75.00%1222,02593.75%
BABA220121C001430002022-01-21 11:06AM EST143.000.010.000.00-0.02-66.67%-050.00%
BABA220121C001440002022-01-21 10:18AM EST144.000.010.000.00-0.03-75.00%-050.00%
BABA220121C001450002022-01-21 11:33AM EST145.000.010.000.01-0.03-75.00%30912,81993.75%
BABA220121C001500002022-01-21 11:43AM EST150.000.010.000.010.00-15730,657115.63%
BABA220121C001525002022-01-21 9:31AM EST152.500.01-0.000.00--050.00%
BABA220121C001550002022-01-21 10:15AM EST155.000.010.000.010.00-245,861137.50%
BABA220121C001600002022-01-21 10:57AM EST160.000.030.000.01+0.02+200.00%5615,217156.25%
BABA220121C001650002022-01-21 11:08AM EST165.000.010.000.010.00-2912,901168.75%
BABA220121C001700002022-01-21 9:41AM EST170.000.010.000.010.00-3314,475187.50%
BABA220121C001750002022-01-21 10:49AM EST175.000.010.000.01-0.03-75.00%210,701206.25%
BABA220121C001800002022-01-21 11:44AM EST180.000.010.000.010.00-1319,175218.75%
BABA220121C001850002022-01-20 2:58PM EST185.000.010.000.010.00-649,347237.50%
BABA220121C001900002022-01-20 3:50PM EST190.000.030.000.010.00-523,123250.00%
BABA220121C001950002022-01-21 11:14AM EST195.000.010.000.010.00-18,381262.50%
BABA220121C002000002022-01-21 11:38AM EST200.000.010.000.01-0.02-66.67%640,752275.00%
BABA220121C002050002022-01-19 2:56PM EST205.000.010.000.010.00-2210,159293.75%
BABA220121C002100002022-01-20 3:31PM EST210.000.010.000.010.00-223,961306.25%
BABA220121C002150002022-01-12 3:37PM EST215.000.010.000.010.00-2912,276318.75%
BABA220121C002200002022-01-20 11:08AM EST220.000.010.000.010.00-238,818331.25%
BABA220121C002250002022-01-21 9:54AM EST225.000.010.000.010.00-18,504337.50%
BABA220121C002300002022-01-20 10:03AM EST230.000.010.000.010.00-129,668350.00%
BABA220121C002350002022-01-12 12:15PM EST235.000.010.000.010.00-33,771362.50%
BABA220121C002400002022-01-13 3:17PM EST240.000.010.000.010.00-1022,690375.00%
BABA220121C002450002022-01-11 10:20AM EST245.000.010.000.010.00-154,408387.50%
BABA220121C002500002022-01-20 1:39PM EST250.000.010.000.010.00-127,374393.75%
BABA220121C002550002022-01-11 3:48PM EST255.000.010.000.010.00-112,933412.50%
BABA220121C002600002022-01-21 10:31AM EST260.000.010.000.010.00-420,465412.50%
BABA220121C002650002022-01-19 2:19PM EST265.000.010.000.010.00-12,654425.00%
BABA220121C002700002022-01-20 2:43PM EST270.000.010.000.010.00-222,924437.50%
BABA220121C002750002022-01-18 3:13PM EST275.000.010.000.010.00-26,515450.00%
BABA220121C002800002022-01-13 2:46PM EST280.000.010.000.010.00-931,502462.50%
BABA220121C002850002022-01-07 11:12AM EST285.000.010.000.010.00-1227,903462.50%
BABA220121C002900002022-01-06 9:59AM EST290.000.010.000.010.00-125,395475.00%
BABA220121C002950002022-01-06 9:59AM EST295.000.010.000.010.00-11,750487.50%
BABA220121C003000002022-01-21 9:46AM EST300.000.010.000.010.00-149,534487.50%
BABA220121C003050002022-01-18 3:36PM EST305.000.010.000.010.00-1542,014500.00%
BABA220121C003100002022-01-20 11:12AM EST310.000.010.000.010.00-5010,842512.50%
BABA220121C003150002021-12-22 1:56PM EST315.000.010.000.010.00-1794512.50%
BABA220121C003200002022-01-06 9:59AM EST320.000.010.000.010.00-313,041525.00%
BABA220121C003300002022-01-19 3:54PM EST330.000.010.000.010.00-10011,534537.50%
BABA220121C003400002021-12-31 10:27AM EST340.000.010.000.040.00-18,719618.75%
BABA220121C003500002022-01-21 10:41AM EST350.000.010.000.01-0.04-80.00%229,292575.00%
BABA220121C003600002022-01-07 11:11AM EST360.000.010.000.010.00-21911,880587.50%
BABA220121C003700002022-01-12 10:03AM EST370.000.010.000.010.00-115,960600.00%
BABA220121C003800002021-12-30 1:27PM EST380.000.010.000.020.00-211,286643.75%
BABA220121C003900002022-01-11 10:48AM EST390.000.010.000.010.00-115,038625.00%
BABA220121C004000002022-01-04 1:02PM EST400.000.030.000.010.00-815,778637.50%
BABA220121C004100002022-01-06 11:51AM EST410.000.010.000.010.00-1,5056,385650.00%
BABA220121C004200002021-12-09 11:03AM EST420.000.010.000.070.00-24,356768.75%
BABA220121C004300002022-01-05 9:52AM EST430.000.020.000.010.00-13,830675.00%
BABA220121C004400002022-01-20 11:11AM EST440.000.010.000.010.00-130,269675.00%
BABA220121C004500002021-12-27 9:37AM EST450.000.010.000.010.00-1006,880700.00%
BABA220121C004600002022-01-20 11:20AM EST460.000.010.000.010.00-1320,653700.00%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220121P000100002022-01-20 10:10AM EST10.000.010.000.010.00-1168,4361,500.00%
BABA220121P000200002022-01-18 3:14PM EST20.000.010.000.010.00-50012,7061,100.00%
BABA220121P000300002022-01-20 1:48PM EST30.000.010.000.010.00-208,588850.00%
BABA220121P000400002022-01-21 11:29AM EST40.000.010.000.010.00-4110,978687.50%
BABA220121P000450002022-01-20 3:50PM EST45.000.010.000.010.00-222,800625.00%
BABA220121P000500002022-01-18 3:08PM EST50.000.010.000.010.00-4064,289550.00%
BABA220121P000550002022-01-19 3:56PM EST55.000.010.000.010.00-102,852500.00%
BABA220121P000600002022-01-21 10:28AM EST60.000.010.000.010.00-14,736450.00%
BABA220121P000650002022-01-20 9:36AM EST65.000.010.000.010.00-363,368400.00%
BABA220121P000700002022-01-21 11:36AM EST70.000.010.000.010.00-35,052362.50%
BABA220121P000750002022-01-21 11:34AM EST75.000.010.000.010.00-21,639325.00%
BABA220121P000800002022-01-21 11:23AM EST80.000.010.000.010.00-54,052287.50%
BABA220121P000850002022-01-21 10:12AM EST85.000.010.000.01-0.01-50.00%54,671250.00%
BABA220121P000900002022-01-21 9:32AM EST90.000.010.000.010.00-28,114212.50%
BABA220121P000950002022-01-21 11:31AM EST95.000.010.000.01-0.01-50.00%263,745181.25%
BABA220121P001000002022-01-21 11:43AM EST100.000.010.000.01-0.01-50.00%15137,772150.00%
BABA220121P001050002022-01-21 11:38AM EST105.000.010.010.03-0.02-66.67%1486,401142.19%
BABA220121P001090002022-01-21 11:38AM EST109.000.020.010.020.00-672,324112.50%
BABA220121P001100002022-01-21 11:47AM EST110.000.030.020.03-0.01-25.00%1799,109112.50%
BABA220121P001110002022-01-21 11:02AM EST111.000.020.010.03-0.01-33.33%8736103.13%
BABA220121P001120002022-01-21 11:26AM EST112.000.020.010.030.00-21579596.88%
BABA220121P001130002022-01-21 11:02AM EST113.000.030.020.03-0.01-25.00%3555092.97%
BABA220121P001140002022-01-21 11:31AM EST114.000.030.020.030.00-22552285.94%
BABA220121P001150002022-01-21 11:44AM EST115.000.020.020.04-0.01-33.33%1,11919,62182.03%
BABA220121P001160002022-01-21 11:25AM EST116.000.020.030.04-0.01-33.33%8087776.56%
BABA220121P001170002022-01-21 11:27AM EST117.000.030.030.04-0.02-40.00%1032,57669.53%
BABA220121P001180002022-01-21 11:15AM EST118.000.040.040.05-0.02-33.33%2362,57765.63%
BABA220121P001190002022-01-21 11:37AM EST119.000.040.040.05-0.02-33.33%1042,14058.59%
BABA220121P001200002022-01-21 11:49AM EST120.000.070.060.080.00-2,13721,19755.86%
BABA220121P001210002022-01-21 11:45AM EST121.000.080.080.10-0.01-11.11%15579050.59%
BABA220121P001220002022-01-21 11:46AM EST122.000.120.150.170.00-4791,24550.00%
BABA220121P001230002022-01-21 11:51AM EST123.000.270.260.28+0.13+92.86%1,0021,84247.85%
BABA220121P001240002022-01-21 11:49AM EST124.000.450.440.46+0.26+136.84%4,2171,23446.19%
BABA220121P001250002022-01-21 11:49AM EST125.000.820.790.83+0.56+215.38%6,69511,13948.34%
BABA220121P001260002022-01-21 11:48AM EST126.001.421.231.31+1.04+273.68%1,7131,84049.81%
BABA220121P001270002022-01-21 11:51AM EST127.002.081.902.08+1.56+300.00%1,1881,40354.30%
BABA220121P001280002022-01-21 11:44AM EST128.002.722.723.05+2.02+288.57%7361,22664.16%
BABA220121P001290002022-01-21 11:41AM EST129.003.703.653.90+2.71+273.74%2641,30271.88%
BABA220121P001300002022-01-21 11:48AM EST130.004.994.654.95+3.65+272.39%3,73313,34484.47%
BABA220121P001310002022-01-21 11:46AM EST131.005.805.706.00+4.02+225.84%13693297.95%
BABA220121P001320002022-01-21 11:34AM EST132.005.756.607.10+3.50+155.56%1651,606108.50%
BABA220121P001330002022-01-21 11:43AM EST133.007.647.608.10+4.69+158.98%1711,505118.56%
BABA220121P001340002022-01-21 11:26AM EST134.007.208.609.00+3.66+103.39%361,067125.49%
BABA220121P001350002022-01-21 11:49AM EST135.009.869.709.85+5.51+126.67%53013,934133.40%
BABA220121P001360002022-01-21 10:02AM EST136.009.0510.6011.00+4.18+85.83%15685143.95%
BABA220121P001370002022-01-21 10:59AM EST137.0010.0011.5012.00+3.85+62.60%11306149.61%
BABA220121P001380002022-01-21 10:37AM EST138.0011.0312.5513.00+4.34+64.87%9118159.77%
BABA220121P001390002022-01-20 10:03AM EST139.005.5013.6513.950.00-8132169.92%
BABA220121P001400002022-01-21 11:49AM EST140.0014.7914.5515.05+5.54+59.89%25911,928178.13%
BABA220121P001410002022-01-21 10:21AM EST141.0016.9515.4516.10+8.90+110.56%1137184.47%
BABA220121P001420002022-01-21 10:22AM EST142.0018.0016.5516.90+9.20+104.55%445188.67%
BABA220121P001450002022-01-21 11:47AM EST145.0019.7419.5519.85+5.81+41.71%1176,750209.38%
BABA220121P001500002022-01-21 11:50AM EST150.0024.8324.5524.90+5.71+29.86%1,44740,318246.68%
BABA220121P001550002022-01-21 11:20AM EST155.0028.6229.4029.95+6.00+26.53%19211,320275.00%
BABA220121P001600002022-01-21 11:36AM EST160.0034.1734.6534.95+5.21+17.99%6214,758317.97%
BABA220121P001650002022-01-21 11:36AM EST165.0038.8639.6540.05+4.71+13.79%145,835352.73%
BABA220121P001700002022-01-21 11:10AM EST170.0043.5544.6045.00+4.49+11.50%3010,052375.98%
BABA220121P001750002022-01-21 11:38AM EST175.0049.9549.5050.15+6.12+13.96%195,158405.66%
BABA220121P001800002022-01-21 11:50AM EST180.0054.8054.6055.15+6.25+12.87%3224,252436.91%
BABA220121P001850002022-01-21 11:02AM EST185.0058.4659.6060.00+5.93+11.29%911,066453.13%
BABA220121P001900002022-01-21 11:29AM EST190.0063.3064.6065.25+4.93+8.45%4316,929491.21%
BABA220121P001950002022-01-21 11:43AM EST195.0069.6569.5570.00+5.88+9.22%158,737496.29%
BABA220121P002000002022-01-21 11:44AM EST200.0074.8474.6075.05+7.09+10.46%9424,818524.61%
BABA220121P002050002022-01-21 10:24AM EST205.0079.5079.6580.05+8.51+11.99%42,835548.83%
BABA220121P002100002022-01-21 11:21AM EST210.0083.6084.6585.05+4.71+5.97%220,643569.53%
BABA220121P002150002022-01-21 11:32AM EST215.0088.7789.6090.05+6.57+7.99%115,325585.94%
BABA220121P002200002022-01-21 11:09AM EST220.0094.6294.6095.05+5.62+6.31%1026,101605.08%
BABA220121P002250002022-01-13 10:48AM EST225.0092.7599.35100.100.00-726609.38%
BABA220121P002300002022-01-21 10:50AM EST230.00103.00104.50104.95+4.45+4.52%1015,463626.95%
BABA220121P002350002022-01-10 9:33AM EST235.00104.95109.35110.200.00-225651.95%
BABA220121P002400002022-01-21 11:44AM EST240.00114.81114.55115.00+8.01+7.50%3517,310668.75%
BABA220121P002450002022-01-20 11:50AM EST245.00111.40119.30120.100.00-16673.44%
BABA220121P002500002022-01-21 11:08AM EST250.00124.30124.10125.00+6.05+5.12%815,377662.50%
BABA220121P002550002022-01-21 10:53AM EST255.00128.52129.45130.10+5.85+4.77%1114716.80%
BABA220121P002600002022-01-21 10:28AM EST260.00133.92134.35135.10+7.24+5.72%149,469723.83%
BABA220121P002650002021-12-28 9:32AM EST265.00132.67139.50139.900.00-210734.38%
BABA220121P002700002022-01-21 10:49AM EST270.00144.15144.55144.95+6.27+4.55%3014,741757.42%
BABA220121P002750002022-01-03 9:30AM EST275.00155.22149.35150.450.00-10795.51%
BABA220121P002800002022-01-20 1:28PM EST280.00146.77154.20155.450.00-417,747797.66%
BABA220121P002850002021-12-27 10:44AM EST285.00166.35159.30160.150.00-30794.14%
BABA220121P002900002022-01-20 9:47AM EST290.00164.38164.60165.60+7.38+4.70%212,877866.21%
BABA220121P002950002022-01-20 3:03PM EST295.00162.60168.95170.050.00-20774.61%
BABA220121P003000002022-01-21 11:14AM EST300.00173.70174.35175.05+6.21+3.71%104,013828.13%
BABA220121P003050002021-11-17 1:47PM EST305.00143.00182.00183.800.00-311,172.46%
BABA220121P003100002022-01-13 9:41AM EST310.00177.15184.60185.050.00-2652875.00%
BABA220121P003150002021-11-10 6:49AM EST315.00146.05189.45190.300.00-217895.51%
BABA220121P003200002022-01-12 10:52AM EST320.00183.16194.50195.050.00-5326889.84%
BABA220121P003300002022-01-13 10:18AM EST330.00197.85204.15205.150.00-1108888.28%
BABA220121P003400002022-01-19 9:44AM EST340.00212.30213.90215.150.00-1133881.64%
BABA220121P003500002022-01-18 1:02PM EST350.00219.95224.35225.100.00-216945.70%
BABA220121P003600002022-01-13 9:41AM EST360.00227.15234.45235.150.00-154980.47%
BABA220121P003700002022-01-05 10:16AM EST370.00244.85244.50244.950.00-17985.55%
BABA220121P003800002022-01-04 10:44AM EST380.00263.60254.10255.400.00-801,009.77%
BABA220121P003900002022-01-10 9:33AM EST390.00260.14264.35265.200.00-101,033.20%
BABA220121P004000002022-01-04 9:31AM EST400.00281.55274.55275.250.00-1101,075.00%
BABA220121P004100002022-01-13 10:01AM EST410.00277.30284.15285.250.00-101,052.73%
BABA220121P004200002022-01-06 1:32PM EST420.00293.20294.15295.250.00-301,069.14%
BABA220121P004300002022-01-07 12:21PM EST430.00299.60304.55305.550.00-201,153.13%
BABA220121P004400002022-01-21 9:48AM EST440.00312.70314.55314.90+1.02+0.33%101,107.03%
BABA220121P004500002022-01-21 10:09AM EST450.00323.95324.60325.00+1.90+0.59%501,138.28%
BABA220121P004600002022-01-21 10:21AM EST460.00335.95334.65334.95+4.35+1.31%2401,153.52%