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'acquistoper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220218C000750002021-10-07 3:24PM EDT75.0082.6593.4094.500.00--280.64%
BABA220218C000900002021-10-15 12:33PM EDT90.0078.4078.7580.15+1.39+1.80%82870.51%
BABA220218C000950002021-10-07 11:05AM EDT95.0065.6574.0075.350.00-22667.55%
BABA220218C001000002021-10-13 2:20PM EDT100.0070.0069.4070.650.00-15365.50%
BABA220218C001050002021-10-12 9:48AM EDT105.0062.0064.6565.900.00-24862.37%
BABA220218C001100002021-10-12 3:47PM EDT110.0056.7059.9560.850.00-55458.28%
BABA220218C001150002021-10-08 10:29AM EDT115.0051.0555.3556.800.00-11757.59%
BABA220218C001200002021-10-15 3:00PM EDT120.0051.0551.0552.15+7.75+17.90%15655.49%
BABA220218C001250002021-10-13 3:51PM EDT125.0046.9046.8547.550.00-106153.43%
BABA220218C001300002021-10-13 2:23PM EDT130.0043.3342.4543.750.00-210252.30%
BABA220218C001350002021-10-12 12:43PM EDT135.0035.4738.5039.300.00-123050.28%
BABA220218C001400002021-10-15 2:42PM EDT140.0034.0734.9035.70-0.62-1.79%532251.33%
BABA220218C001450002021-10-15 11:32AM EDT145.0032.4531.1031.70+3.25+11.13%441249.04%
BABA220218C001500002021-10-15 3:56PM EDT150.0027.9027.7028.20+0.25+0.90%1375347.88%
BABA220218C001550002021-10-15 3:18PM EDT155.0024.4524.2525.00+0.30+1.24%12143047.05%
BABA220218C001600002021-10-15 12:29PM EDT160.0020.9621.5021.85-0.49-2.28%3243945.82%
BABA220218C001650002021-10-15 3:14PM EDT165.0018.5018.7519.00+0.25+1.37%15982844.86%
BABA220218C001700002021-10-15 3:41PM EDT170.0016.2516.2016.45+0.30+1.88%1591,67244.12%
BABA220218C001750002021-10-15 3:17PM EDT175.0013.7813.9014.20+0.38+2.84%925043.60%
BABA220218C001800002021-10-15 3:53PM EDT180.0011.8011.9012.15+0.09+0.77%1054443.03%
BABA220218C001850002021-10-15 11:28AM EDT185.0010.5010.1010.35+0.60+6.06%2261042.57%
BABA220218C001900002021-10-15 11:49AM EDT190.008.858.508.80+1.05+13.46%83,37842.26%
BABA220218C001950002021-10-14 11:58AM EDT195.006.907.157.350.00-335841.70%
BABA220218C002000002021-10-15 3:42PM EDT200.006.106.006.200.00-28996041.50%
BABA220218C002050002021-10-15 2:38PM EDT205.004.755.005.20-0.35-6.86%422841.30%
BABA220218C002100002021-10-15 11:50AM EDT210.004.404.204.35+0.25+6.02%5237741.14%
BABA220218C002150002021-10-15 12:42PM EDT215.003.483.453.65-0.12-3.33%1329841.09%
BABA220218C002200002021-10-15 12:46PM EDT220.002.922.863.050.00-1628241.03%
BABA220218C002250002021-10-15 11:41AM EDT225.002.632.422.56+0.15+6.05%341941.05%
BABA220218C002300002021-10-15 1:35PM EDT230.002.002.042.23-0.12-5.66%237641.52%
BABA220218C002350002021-10-14 11:38AM EDT235.001.651.701.940.00-1423441.93%
BABA220218C002400002021-10-15 2:47PM EDT240.001.441.431.59-0.01-0.69%727541.72%
BABA220218C002450002021-10-14 11:38AM EDT245.001.181.231.420.00-132642.36%
BABA220218C002500002021-10-15 11:03AM EDT250.001.201.011.13+0.05+4.35%92,14541.92%
Opzioni Putper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220218P000700002021-10-15 9:50AM EDT70.000.610.530.66+0.07+12.96%5979.71%
BABA220218P000750002021-10-13 11:49AM EDT75.000.830.630.780.00-65776.27%
BABA220218P000800002021-10-15 11:20AM EDT80.000.830.790.91-0.07-7.78%3843173.34%
BABA220218P000850002021-10-11 3:50PM EDT85.001.500.941.070.00-174470.31%
BABA220218P000900002021-10-08 12:35PM EDT90.002.101.091.250.00-1223967.29%
BABA220218P000950002021-10-15 9:50AM EDT95.001.471.311.49+0.01+0.68%1055064.81%
BABA220218P001000002021-10-15 3:29PM EDT100.001.671.601.76-0.19-10.22%42,50062.54%
BABA220218P001050002021-10-15 11:51AM EDT105.002.001.862.04-0.71-26.20%182759.89%
BABA220218P001100002021-10-15 12:18PM EDT110.002.422.312.39-0.16-6.20%365657.96%
BABA220218P001150002021-10-15 2:56PM EDT115.002.892.762.90-0.10-3.34%2150056.16%
BABA220218P001200002021-10-15 2:18PM EDT120.003.503.303.45-0.10-2.78%61,01254.33%
BABA220218P001250002021-10-15 2:00PM EDT125.004.253.904.05-0.05-1.16%81,16552.39%
BABA220218P001300002021-10-15 3:57PM EDT130.004.814.754.85-0.34-6.60%101,07351.06%
BABA220218P001350002021-10-15 3:40PM EDT135.005.855.655.80-0.25-4.10%1464749.92%
BABA220218P001400002021-10-15 2:09PM EDT140.007.176.756.95-0.12-1.65%62,14848.79%
BABA220218P001450002021-10-15 11:32AM EDT145.008.108.058.25-0.55-6.36%833947.63%
BABA220218P001500002021-10-15 3:34PM EDT150.009.859.559.80-0.45-4.37%9862346.71%
BABA220218P001550002021-10-15 11:51AM EDT155.0011.4711.2511.50-0.50-4.18%2851045.67%
BABA220218P001600002021-10-15 1:25PM EDT160.0014.0013.2013.40+0.15+1.08%919244.64%
BABA220218P001650002021-10-15 3:39PM EDT165.0015.8015.4015.65-0.70-4.24%1338643.97%
BABA220218P001700002021-10-15 3:40PM EDT170.0018.1017.8518.10-1.10-5.73%2443143.24%
BABA220218P001750002021-10-15 10:36AM EDT175.0019.9520.5520.95-2.56-11.37%154142.98%
BABA220218P001800002021-10-14 1:03PM EDT180.0024.8023.5023.850.00-96842.28%
BABA220218P001850002021-10-15 2:44PM EDT185.0027.6426.4527.00-3.31-10.69%21841.67%
BABA220218P001900002021-10-15 2:30PM EDT190.0031.3429.7030.40-1.09-3.36%46541.18%
BABA220218P001950002021-10-13 3:49PM EDT195.0034.6833.7034.300.00-77541.57%
BABA220218P002000002021-10-15 2:48PM EDT200.0038.5637.1538.00+0.36+0.94%28840.91%
BABA220218P002050002021-10-13 3:23PM EDT205.0042.1041.1042.000.00-243940.67%
BABA220218P002100002021-10-15 11:04AM EDT210.0045.0045.7046.40-4.47-9.04%212441.34%
BABA220218P002150002021-10-11 3:42PM EDT215.0053.7750.0550.600.00-7211740.92%
BABA220218P002200002021-10-13 12:52PM EDT220.0055.7154.4555.200.00-1020041.68%
BABA220218P002250002021-10-12 12:33PM EDT225.0064.2558.7059.750.00-24041.96%
BABA220218P002300002021-10-13 12:45PM EDT230.0064.8263.6064.450.00-174642.64%
BABA220218P002350002021-10-15 12:32PM EDT235.0069.3667.9068.95-4.29-5.82%22442.03%
BABA220218P002400002021-10-04 12:52PM EDT240.00100.2572.8073.550.00-71441.53%
BABA220218P002500002021-10-14 12:48PM EDT250.0084.5882.6583.350.00-14043.60%