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'acquistoper18 marzo 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220318C000700002021-10-07 9:58AM EDT70.0085.8598.1099.700.00-51277.95%
BABA220318C000750002021-09-29 11:05AM EDT75.0076.8293.5594.850.00-1176.71%
BABA220318C000800002021-10-01 10:46AM EDT80.0066.4888.7090.000.00-1173.10%
BABA220318C000850002021-10-13 12:30PM EDT85.0083.8583.8585.200.00-13669.75%
BABA220318C000900002021-10-01 3:06PM EDT90.0058.0078.9580.500.00-24766.60%
BABA220318C000950002021-10-04 2:06PM EDT95.0050.9574.6075.650.00-1565.01%
BABA220318C001000002021-10-11 2:53PM EDT100.0068.4469.6571.100.00-109061.99%
BABA220318C001050002021-10-05 11:56AM EDT105.0044.2065.0066.550.00-1659.81%
BABA220318C001100002021-10-13 10:44AM EDT110.0060.0060.7062.000.00-33258.37%
BABA220318C001150002021-10-15 10:33AM EDT115.0058.0056.5557.05+6.82+13.33%15555.95%
BABA220318C001200002021-10-15 3:43PM EDT120.0052.3552.0553.10+1.36+2.67%68954.76%
BABA220318C001250002021-10-15 1:30PM EDT125.0046.8047.8548.80+2.30+5.17%128953.05%
BABA220318C001300002021-10-15 10:43AM EDT130.0045.4143.8044.40+3.61+8.64%26,17351.12%
BABA220318C001350002021-10-13 2:44PM EDT135.0040.0740.0540.500.00-216350.21%
BABA220318C001400002021-10-15 12:50PM EDT140.0035.7036.1036.80+1.15+3.33%31,52749.92%
BABA220318C001450002021-10-15 10:09AM EDT145.0033.2532.6533.25+2.35+7.61%11,02348.88%
BABA220318C001500002021-10-15 3:39PM EDT150.0029.2229.3530.20+0.14+0.48%8310,52948.75%
BABA220318C001550002021-10-15 2:46PM EDT155.0025.4526.2526.70-0.19-0.74%112,61546.98%
BABA220318C001600002021-10-15 3:49PM EDT160.0023.2123.3024.00+0.28+1.22%437,50646.79%
BABA220318C001650002021-10-15 3:58PM EDT165.0020.7320.5520.90+0.41+2.02%341,96945.18%
BABA220318C001700002021-10-15 3:59PM EDT170.0018.1518.0018.50+0.35+1.97%6917,30544.79%
BABA220318C001750002021-10-15 2:43PM EDT175.0015.1915.7516.05-0.56-3.56%1893,42543.82%
BABA220318C001800002021-10-15 3:45PM EDT180.0013.6013.7014.10+0.10+0.74%334,96943.58%
BABA220318C001850002021-10-15 12:44PM EDT185.0011.7411.7012.30+0.84+7.71%383,26943.25%
BABA220318C001900002021-10-15 3:08PM EDT190.009.9510.2010.70-0.05-0.50%1574,08642.98%
BABA220318C001950002021-10-15 3:06PM EDT195.008.558.759.00+0.10+1.18%1366,38942.04%
BABA220318C002000002021-10-15 3:23PM EDT200.007.507.457.70+0.05+0.67%1797,62241.68%
BABA220318C002050002021-10-15 1:11PM EDT205.006.306.406.80-0.18-2.78%242,72942.02%
BABA220318C002100002021-10-15 3:04PM EDT210.005.385.455.70-0.16-2.89%317,59541.45%
BABA220318C002150002021-10-15 3:04PM EDT215.004.604.654.80+0.26+5.99%32,36641.08%
BABA220318C002200002021-10-15 2:54PM EDT220.003.883.954.10-0.22-5.37%8313,66940.99%
BABA220318C002250002021-10-15 11:36AM EDT225.003.603.353.50+0.10+2.86%361,40540.93%
BABA220318C002300002021-10-15 3:17PM EDT230.002.862.783.00+0.03+1.06%2426,38940.96%
BABA220318C002350002021-10-15 1:04PM EDT235.002.512.462.690.00-1522,39841.50%
BABA220318C002400002021-10-15 1:56PM EDT240.002.112.022.27+0.10+4.98%87,84141.35%
BABA220318C002450002021-10-15 2:54PM EDT245.001.791.771.93-0.08-4.28%880241.30%
BABA220318C002500002021-10-15 3:57PM EDT250.001.611.541.61-0.03-1.83%757,14541.09%
BABA220318C002550002021-10-13 3:43PM EDT255.001.521.341.480.00-12,29141.79%
BABA220318C002600002021-10-15 2:46PM EDT260.001.211.131.29+0.03+2.54%382,48141.97%
BABA220318C002650002021-10-14 9:56AM EDT265.001.021.011.130.00-31,52942.19%
BABA220318C002700002021-10-15 2:54PM EDT270.000.920.891.01-0.07-7.07%64,84542.55%
BABA220318C002750002021-10-14 10:09AM EDT275.000.800.790.930.00-222143.14%
BABA220318C002800002021-10-15 12:49PM EDT280.000.790.650.84-0.09-10.23%33,09743.53%
BABA220318C002850002021-10-08 2:09PM EDT285.000.790.580.720.00-571243.51%
BABA220318C002900002021-10-15 9:59AM EDT290.000.600.560.69-0.04-6.25%130944.31%
BABA220318C002950002021-10-15 11:26AM EDT295.000.550.510.63-0.02-3.51%11023244.73%
BABA220318C003000002021-10-15 3:13PM EDT300.000.480.420.58-0.03-5.88%3211,83245.19%
BABA220318C003050002021-10-14 1:50PM EDT305.000.480.390.530.00-5027245.56%
BABA220318C003100002021-10-13 2:22PM EDT310.000.430.350.490.00-2418046.00%
BABA220318C003150002021-10-14 11:59AM EDT315.000.400.320.460.00-326746.51%
BABA220318C003200002021-10-15 2:10PM EDT320.000.360.270.43+0.01+2.86%369246.97%
BABA220318C003250002021-10-15 10:08AM EDT325.000.310.300.40+0.01+3.33%3317647.41%
BABA220318C003300002021-10-14 9:41AM EDT330.000.280.220.380.00-1332047.95%
BABA220318C003350002021-10-12 9:30AM EDT335.000.340.220.360.00-215248.44%
BABA220318C003400002021-10-15 3:04PM EDT340.000.280.210.34+0.03+12.00%145748.93%
BABA220318C003450002021-10-13 10:03AM EDT345.000.290.170.320.00-312349.34%
BABA220318C003500002021-10-12 2:47PM EDT350.000.280.200.260.00-42,24548.83%
Opzioni Putper18 marzo 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220318P000700002021-10-14 12:07PM EDT70.000.770.640.800.00-112,80374.80%
BABA220318P000750002021-10-13 3:29PM EDT75.000.940.810.940.00-141,59872.07%
BABA220318P000800002021-10-14 2:03PM EDT80.001.140.981.110.00-265069.31%
BABA220318P000850002021-10-12 11:14AM EDT85.001.721.191.320.00-117766.85%
BABA220318P000900002021-10-14 3:48PM EDT90.001.591.441.570.00-144864.55%
BABA220318P000950002021-10-15 12:56PM EDT95.001.861.771.86-0.04-2.11%11411762.52%
BABA220318P001000002021-10-15 3:59PM EDT100.002.132.072.21-0.12-5.33%962,53360.33%
BABA220318P001050002021-10-15 1:41PM EDT105.002.612.482.59-0.69-20.91%52,23258.33%
BABA220318P001100002021-10-08 1:22PM EDT110.004.602.943.050.00-851,15956.43%
BABA220318P001150002021-10-15 1:40PM EDT115.003.753.503.60-0.10-2.60%577454.73%
BABA220318P001200002021-10-15 1:18PM EDT120.004.374.154.25-0.08-1.80%254,59053.13%
BABA220318P001250002021-10-13 1:12PM EDT125.005.304.905.050.00-13,78151.69%
BABA220318P001300002021-10-15 2:56PM EDT130.006.005.805.95-0.30-4.76%51,31350.33%
BABA220318P001350002021-10-15 2:54PM EDT135.007.106.857.05-0.25-3.40%221,93649.49%
BABA220318P001400002021-10-15 2:54PM EDT140.008.358.108.30-0.45-5.11%383,84748.43%
BABA220318P001450002021-10-15 2:54PM EDT145.009.809.509.80-0.29-2.87%43,08647.63%
BABA220318P001500002021-10-15 3:07PM EDT150.0011.4511.1011.30-0.37-3.13%418,87746.39%
BABA220318P001550002021-10-15 3:29PM EDT155.0013.2012.9013.10-0.90-6.38%5932,85445.48%
BABA220318P001600002021-10-15 11:52AM EDT160.0015.1514.9015.15-1.33-8.07%1187,34444.75%
BABA220318P001650002021-10-15 3:00PM EDT165.0017.5216.8517.40-1.23-6.56%413,38844.02%
BABA220318P001700002021-10-15 2:43PM EDT170.0020.3019.6520.00-0.28-1.36%4015,24343.64%
BABA220318P001750002021-10-15 2:43PM EDT175.0023.0822.3522.65-1.22-5.02%1563,30742.92%
BABA220318P001800002021-10-14 3:41PM EDT180.0026.4025.2525.700.00-178,67542.67%
BABA220318P001850002021-10-13 12:48PM EDT185.0029.5028.3528.950.00-12,21542.44%
BABA220318P001900002021-10-15 12:37PM EDT190.0032.6531.7032.05-1.23-3.63%75,08241.43%
BABA220318P001950002021-10-14 11:47AM EDT195.0037.7035.2535.800.00-54,88641.56%
BABA220318P002000002021-10-15 12:02PM EDT200.0039.6138.5039.25-2.19-5.24%36,49240.52%
BABA220318P002050002021-10-13 11:57AM EDT205.0043.7542.6043.400.00-101,79340.94%
BABA220318P002100002021-10-14 12:31PM EDT210.0048.6346.9047.600.00-23,97841.18%
BABA220318P002150002021-10-15 10:34AM EDT215.0050.5851.1051.55-11.12-18.02%794340.31%
BABA220318P002200002021-10-14 1:35PM EDT220.0056.8555.3055.750.00-21,35139.81%
BABA220318P002250002021-10-12 11:43AM EDT225.0065.0059.6060.450.00-161540.78%
BABA220318P002300002021-10-13 9:32AM EDT230.0068.0363.8565.000.00-1049740.99%
BABA220318P002350002021-10-14 11:49AM EDT235.0071.8568.4069.700.00-419041.58%
BABA220318P002400002021-10-15 9:58AM EDT240.0074.0073.0074.15-1.25-1.66%226340.82%
BABA220318P002450002021-10-15 11:23AM EDT245.0078.1577.8578.95-3.32-4.08%1315941.46%
BABA220318P002500002021-10-15 11:06AM EDT250.0082.4582.4583.90-1.99-2.36%332942.76%
BABA220318P002550002021-10-13 11:21AM EDT255.0089.0087.2588.800.00-109343.74%
BABA220318P002600002021-10-15 10:02AM EDT260.0092.8892.6093.50-0.86-0.92%18143.41%
BABA220318P002650002021-10-04 3:35PM EDT265.00124.8597.1598.350.00-2010543.82%
BABA220318P002700002021-10-06 10:23AM EDT270.00126.41102.00103.200.00-1059344.10%
BABA220318P002750002021-10-04 3:35PM EDT275.00136.90106.70108.200.00-2716545.39%
BABA220318P002800002021-10-12 9:31AM EDT280.00117.42111.90113.000.00-14445.04%
BABA220318P002850002021-09-21 10:17AM EDT285.00134.15116.90117.900.00-73845.36%
BABA220318P002900002021-09-23 2:58PM EDT290.00139.55121.70122.900.00-165446.52%
BABA220318P002950002021-10-05 11:28AM EDT295.00152.17126.75127.850.00-12047.17%
BABA220318P003000002021-09-15 3:53PM EDT300.00142.40131.40132.900.00-22348.76%
BABA220318P003050002021-10-07 2:52PM EDT305.00149.50136.55137.750.00-12548.32%
BABA220318P003100002021-09-24 12:01PM EDT310.00164.45141.50142.850.00-75550.39%
BABA220318P003150002021-09-23 10:54AM EDT315.00165.03146.30147.800.00-13150.90%
BABA220318P003200002021-09-15 11:12AM EDT320.00164.15151.30152.650.00-93250.20%
BABA220318P003250002021-09-15 11:12AM EDT325.00169.15156.55157.650.00-92651.15%
BABA220318P003300002021-08-25 5:32PM EDT330.00122.10184.05185.750.00--3130.95%
BABA220318P003400002021-08-25 5:32PM EDT340.00145.60194.05195.750.00-116133.64%
BABA220318P003500002021-08-25 5:32PM EDT350.00162.75204.05205.700.00-811136.15%