Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
120,65-2,58 (-2,09%)
Alla chiusura: 04:00PM EST
120,72 +0,07 (+0,06%)
Dopo ore: 04:07PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 marzo 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220318C000350002022-01-21 1:59PM EST35.0089.4584.6586.050.00-22166.02%
BABA220318C000400002022-01-07 11:24AM EST40.0091.7579.8580.600.00-2230.00%
BABA220318C000500002022-01-10 12:36PM EST50.0077.5169.8071.300.00-5054132.13%
BABA220318C000550002022-01-05 10:16AM EST55.0070.6565.0565.900.00-712100.98%
BABA220318C000600002022-01-24 9:39AM EST60.0058.8258.9562.15-4.88-7.66%138129.22%
BABA220318C000650002022-01-21 10:47AM EST65.0062.0054.0557.250.00-193118.56%
BABA220318C000700002022-01-24 11:43AM EST70.0047.1549.2052.75-10.29-17.91%219175.98%
BABA220318C000750002022-01-24 2:41PM EST75.0044.0045.0046.25-15.55-26.11%125875.93%
BABA220318C000800002022-01-24 10:11AM EST80.0038.0039.6042.90-12.60-24.90%54967.14%
BABA220318C000850002022-01-07 11:40AM EST85.0048.6036.3536.950.00-1410966.31%
BABA220318C000900002022-01-24 10:28AM EST90.0030.2032.2033.20-6.45-17.60%114071.03%
BABA220318C000950002022-01-24 9:32AM EST95.0025.7227.9028.55-6.23-19.50%2116966.55%
BABA220318C001000002022-01-24 3:19PM EST100.0023.4223.8524.40-3.13-11.79%12714,66764.15%
BABA220318C001050002022-01-24 11:34AM EST105.0017.8519.9520.70-3.75-17.36%1433362.24%
BABA220318C001100002022-01-24 3:26PM EST110.0016.3916.7017.10-1.46-8.18%81,13060.90%
BABA220318C001150002022-01-24 3:27PM EST115.0013.3013.3513.80-1.85-12.21%1631,52658.25%
BABA220318C001200002022-01-24 3:41PM EST120.0010.6310.9011.10-1.33-11.12%1,5009,86857.91%
BABA220318C001250002022-01-24 3:47PM EST125.008.408.508.70-0.85-9.19%2,0194,20156.53%
BABA220318C001300002022-01-24 3:51PM EST130.006.556.356.65-0.45-6.43%52812,66054.83%
BABA220318C001350002022-01-24 3:45PM EST135.004.804.655.00-0.50-9.43%2246,29253.54%
BABA220318C001400002022-01-24 3:46PM EST140.003.553.253.70-0.25-6.58%4727,85852.25%
BABA220318C001450002022-01-24 3:37PM EST145.002.562.452.75-0.24-8.57%3904,02452.32%
BABA220318C001500002022-01-24 3:50PM EST150.001.951.912.00-0.08-3.94%2,27913,99652.64%
BABA220318C001550002022-01-24 3:52PM EST155.001.491.451.50+0.04+2.76%1394,77453.08%
BABA220318C001600002022-01-24 3:44PM EST160.001.061.021.14-0.02-1.85%18810,53853.13%
BABA220318C001650002022-01-24 3:53PM EST165.000.830.650.83+0.06+7.79%2886,52952.49%
BABA220318C001700002022-01-24 3:31PM EST170.000.600.580.650.00-65615,59454.10%
BABA220318C001750002022-01-24 3:47PM EST175.000.480.400.49+0.01+2.13%465,35854.10%
BABA220318C001800002022-01-24 3:29PM EST180.000.370.370.440.00-5777,85056.35%
BABA220318C001850002022-01-24 1:17PM EST185.000.330.260.39+0.04+13.79%1603,94657.23%
BABA220318C001900002022-01-24 1:21PM EST190.000.260.260.28-0.02-7.14%725,46158.35%
BABA220318C001950002022-01-24 2:55PM EST195.000.210.210.24-0.03-12.50%448,60859.38%
BABA220318C002000002022-01-24 3:42PM EST200.000.180.180.19+0.02+12.50%32111,23060.25%
BABA220318C002050002022-01-24 2:41PM EST205.000.150.140.21-0.01-6.25%83,95962.21%
BABA220318C002100002022-01-24 9:38AM EST210.000.110.130.150.00-28,74762.70%
BABA220318C002150002022-01-24 2:43PM EST215.000.120.020.18-0.01-7.69%1210,97262.21%
BABA220318C002200002022-01-24 1:52PM EST220.000.110.100.11+0.01+10.00%6716,18064.65%
BABA220318C002250002022-01-24 10:24AM EST225.000.090.080.10+0.01+12.50%209,88065.53%
BABA220318C002300002022-01-24 12:02PM EST230.000.070.070.09-0.03-30.00%76,23266.60%
BABA220318C002350002022-01-24 1:00PM EST235.000.070.020.14-0.04-36.36%22,53868.56%
BABA220318C002400002022-01-20 1:21PM EST240.000.070.060.07-0.02-22.22%38,43068.75%
BABA220318C002450002022-01-24 2:11PM EST245.000.060.010.07-0.02-25.00%21,00267.19%
BABA220318C002500002022-01-24 12:16PM EST250.000.060.040.05+0.02+50.00%2911,62469.53%
BABA220318C002550002022-01-21 3:53PM EST255.000.030.040.110.00-12,05275.00%
BABA220318C002600002022-01-24 10:25AM EST260.000.030.030.10-0.03-50.00%113,29775.59%
BABA220318C002650002022-01-24 9:34AM EST265.000.030.020.05-0.04-57.14%261,53072.66%
BABA220318C002700002022-01-24 11:19AM EST270.000.030.020.040.00-24,63573.05%
BABA220318C002750002022-01-24 9:31AM EST275.000.030.020.04-0.01-25.00%318674.22%
BABA220318C002800002022-01-24 9:31AM EST280.000.020.020.04-0.02-50.00%22,49175.78%
BABA220318C002850002022-01-24 11:40AM EST285.000.020.020.04-0.02-50.00%1172677.34%
BABA220318C002900002022-01-24 9:34AM EST290.000.030.010.12-0.01-25.00%141384.57%
BABA220318C002950002022-01-19 10:07AM EST295.000.040.000.080.00-2233882.03%
BABA220318C003000002022-01-24 1:59PM EST300.000.020.000.03-0.01-33.33%82,32376.56%
BABA220318C003050002022-01-21 10:22AM EST305.000.030.000.120.00-1536388.09%
BABA220318C003100002022-01-19 10:32AM EST310.000.030.000.030.00-1040578.91%
BABA220318C003150002022-01-24 10:26AM EST315.000.010.000.11-0.02-66.67%536689.84%
BABA220318C003200002022-01-19 10:08AM EST320.000.030.000.030.00-559881.25%
BABA220318C003250002022-01-19 10:32AM EST325.000.030.000.090.00-1027490.63%
BABA220318C003300002021-12-31 12:19PM EST330.000.040.000.050.00-233487.11%
BABA220318C003350002022-01-19 10:00AM EST335.000.020.000.160.00-2020898.44%
BABA220318C003400002022-01-21 9:59AM EST340.000.020.000.080.00-5031,13692.97%
BABA220318C003450002022-01-24 10:26AM EST345.000.010.000.05-0.02-66.67%351390.63%
BABA220318C003500002022-01-24 10:26AM EST350.000.010.010.030.00-154,66489.84%
Opzioni Putper18 marzo 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220318P000400002022-01-24 10:25AM EST40.000.150.060.14+0.09+150.00%5265121.88%
BABA220318P000500002022-01-24 2:02PM EST50.000.220.120.25+0.09+69.23%258700107.23%
BABA220318P000550002022-01-21 3:31PM EST55.000.190.210.350.00-1254102.83%
BABA220318P000600002022-01-24 3:36PM EST60.000.400.350.50+0.12+42.86%7318499.32%
BABA220318P000650002022-01-24 2:06PM EST65.000.580.470.63+0.23+65.71%12422793.55%
BABA220318P000700002022-01-24 1:00PM EST70.000.820.690.85+0.36+78.26%5572,00989.75%
BABA220318P000750002022-01-24 1:48PM EST75.001.060.910.99+0.43+68.25%2101,81483.96%
BABA220318P000800002022-01-24 3:37PM EST80.001.251.091.29+0.41+48.81%5175,46978.74%
BABA220318P000850002022-01-24 2:49PM EST85.001.891.571.72+0.76+67.26%5011,66775.88%
BABA220318P000900002022-01-24 3:32PM EST90.002.222.072.26+0.68+44.16%3334,65572.31%
BABA220318P000950002022-01-24 3:38PM EST95.002.922.752.97+0.85+41.06%772,42369.24%
BABA220318P001000002022-01-24 3:52PM EST100.003.703.703.80+0.90+32.14%5804,38566.33%
BABA220318P001050002022-01-24 2:54PM EST105.005.404.805.05+1.80+50.00%2004,49363.97%
BABA220318P001100002022-01-24 3:47PM EST110.006.606.356.50+1.75+36.08%2,2733,84061.99%
BABA220318P001150002022-01-24 3:49PM EST115.008.458.208.50+2.04+31.83%1,8687,40560.68%
BABA220318P001200002022-01-24 3:26PM EST120.0010.8510.2510.55+2.25+26.16%69218,04058.19%
BABA220318P001250002022-01-24 3:27PM EST125.0013.3512.9513.30+2.55+23.61%1008,83057.50%
BABA220318P001300002022-01-24 3:24PM EST130.0016.5015.8016.25+2.95+21.77%1237,06855.81%
BABA220318P001350002022-01-24 2:49PM EST135.0020.7519.3019.70+3.77+22.20%1364,46355.48%
BABA220318P001400002022-01-24 3:34PM EST140.0023.6622.9023.40+3.42+16.90%996,41954.39%
BABA220318P001450002022-01-24 2:50PM EST145.0028.5526.9027.70+4.53+18.86%1104,42454.92%
BABA220318P001500002022-01-24 3:34PM EST150.0032.0531.0032.05+3.55+12.46%1099,82854.53%
BABA220318P001550002022-01-21 3:09PM EST155.0037.9535.6536.45+4.62+13.86%155,04555.31%
BABA220318P001600002022-01-24 3:24PM EST160.0041.3540.0541.20+3.22+8.44%237,09155.44%
BABA220318P001650002022-01-24 12:46PM EST165.0048.8044.9046.10+9.40+23.86%984,23758.13%
BABA220318P001700002022-01-24 12:56PM EST170.0053.2049.8551.10+5.65+11.88%1010,25761.77%
BABA220318P001750002022-01-24 12:53PM EST175.0058.4354.8556.15+7.43+14.57%183,51565.85%
BABA220318P001800002022-01-24 3:26PM EST180.0060.6859.5060.50+4.92+8.82%229,53361.57%
BABA220318P001850002022-01-24 10:01AM EST185.0067.9964.1065.55+7.86+13.07%152,27061.13%
BABA220318P001900002022-01-24 3:40PM EST190.0070.1569.1070.35+2.98+4.44%285,22461.62%
BABA220318P001950002022-01-24 3:33PM EST195.0075.5073.0075.60+6.17+8.90%84,90480.86%
BABA220318P002000002022-01-24 11:00AM EST200.0082.0478.8580.20+4.64+5.99%105,44659.96%
BABA220318P002050002022-01-21 10:31AM EST205.0079.0582.9585.350.00-21,77383.03%
BABA220318P002100002022-01-24 10:15AM EST210.0093.1088.3090.40+7.24+8.43%23,77386.69%
BABA220318P002150002022-01-24 9:34AM EST215.0096.8592.7095.35+16.16+20.03%193688.57%
BABA220318P002200002022-01-24 9:34AM EST220.00102.0598.05100.25+7.43+7.85%31,22089.40%
BABA220318P002250002022-01-14 9:30AM EST225.0093.05103.40106.800.00-810388.94%
BABA220318P002300002022-01-20 3:40PM EST230.0098.75108.45111.450.00-160387.94%
BABA220318P002350002022-01-20 3:33PM EST235.00103.55113.00116.200.00-313279.10%
BABA220318P002400002022-01-24 10:42AM EST240.00121.98118.05121.50+13.04+11.97%114787.50%
BABA220318P002450002022-01-05 12:30PM EST245.00119.60122.70126.700.00-525187.11%
BABA220318P002500002022-01-24 3:51PM EST250.00129.95127.80131.60+4.74+3.79%15744789.06%
BABA220318P002550002022-01-21 10:53AM EST255.00128.35133.65136.100.00-18596.68%
BABA220318P002600002022-01-13 3:39PM EST260.00128.19138.75140.800.00-61395.61%
BABA220318P002650002022-01-05 11:31AM EST265.00140.45143.95145.250.00-4490.53%
BABA220318P002700002022-01-10 11:08AM EST270.00142.85148.85151.450.00-17109.62%
BABA220318P002750002021-12-31 12:29PM EST275.00155.52153.80156.600.00-10112.65%
BABA220318P002800002021-12-29 10:14AM EST280.00168.50158.60162.550.00-10122.10%
BABA220318P002850002021-12-21 9:52AM EST285.00165.15159.40162.650.00-100.00%
BABA220318P002900002021-12-10 3:21PM EST290.00166.38158.45163.100.00-1000.00%
BABA220318P002950002022-01-19 9:43AM EST295.00167.05172.80176.700.00-22107.03%
BABA220318P003000002021-11-30 12:52PM EST300.00173.35176.00177.450.00-500.00%
BABA220318P003050002021-11-19 11:08AM EST305.00164.30182.15183.800.00-3270.00%
BABA220318P003100002021-12-27 10:42AM EST310.00190.95188.95191.350.00-10123.83%
BABA220318P003150002021-12-07 9:32AM EST315.00186.520.000.000.00-100.00%
BABA220318P003200002021-12-07 1:20PM EST320.00194.55192.70193.900.00-130.00%
BABA220318P003250002021-11-12 10:16AM EST325.00161.15202.00203.350.00-6300.00%
BABA220318P003300002021-11-15 3:55PM EST330.00163.70206.75208.400.00-660.00%
BABA220318P003400002021-11-10 6:49AM EST340.00145.60214.55215.650.00-1160.00%
BABA220318P003500002022-01-20 10:17AM EST350.00216.11227.75231.850.00-20125.10%