Italia markets close in 7 hours 47 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
177,42+0,24 (+0,14%)
Alla chiusura: 4:01PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 aprile 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220414C000750002021-09-24 3:57PM EDT75.0072.500.000.000.00-100.00%
BABA220414C000800002021-10-21 3:46PM EDT80.0098.250.000.000.00-100.00%
BABA220414C000850002021-09-24 1:45PM EDT85.0063.500.000.000.00-100.00%
BABA220414C000900002021-10-08 12:47PM EDT90.0075.500.000.000.00-100.00%
BABA220414C000950002021-10-04 2:27PM EDT95.0051.250.000.000.00-600.00%
BABA220414C001000002021-10-20 11:40AM EDT100.0079.600.000.000.00-1700.00%
BABA220414C001050002021-10-08 10:33AM EDT105.0061.500.000.000.00-100.00%
BABA220414C001100002021-10-20 9:56AM EDT110.0070.160.000.000.00-100.00%
BABA220414C001150002021-10-19 9:30AM EDT115.0060.000.000.000.00-100.00%
BABA220414C001200002021-10-21 3:35PM EDT120.0060.900.000.000.00-100.00%
BABA220414C001250002021-10-14 2:54PM EDT125.0048.420.000.000.00-100.00%
BABA220414C001300002021-10-20 2:22PM EDT130.0052.550.000.000.00-800.00%
BABA220414C001350002021-10-21 2:01PM EDT135.0048.500.000.000.00-100.00%
BABA220414C001400002021-10-21 12:12PM EDT140.0044.300.000.000.00-400.00%
BABA220414C001450002021-10-21 10:32AM EDT145.0042.180.000.000.00-100.00%
BABA220414C001500002021-10-20 3:18PM EDT150.0037.250.000.000.00-600.00%
BABA220414C001550002021-10-20 10:19AM EDT155.0034.600.000.000.00-300.00%
BABA220414C001600002021-10-21 3:29PM EDT160.0030.030.000.000.00-300.00%
BABA220414C001650002021-10-21 3:29PM EDT165.0027.020.000.000.00-1100.00%
BABA220414C001700002021-10-21 2:57PM EDT170.0024.150.000.000.00-2500.00%
BABA220414C001750002021-10-21 2:31PM EDT175.0021.440.000.000.00-400.00%
BABA220414C001800002021-10-21 3:42PM EDT180.0018.900.000.000.00-5300.39%
BABA220414C001850002021-10-21 12:14PM EDT185.0016.770.000.000.00-201.56%
BABA220414C001900002021-10-20 1:56PM EDT190.0014.950.000.000.00-103.13%
BABA220414C001950002021-10-21 12:53PM EDT195.0013.290.000.000.00-1203.13%
BABA220414C002000002021-10-21 1:28PM EDT200.0011.400.000.000.00-18203.13%
BABA220414C002050002021-10-21 3:28PM EDT205.009.700.000.000.00-606.25%
BABA220414C002100002021-10-21 1:50PM EDT210.008.400.000.000.00-9106.25%
BABA220414C002150002021-10-21 10:54AM EDT215.007.800.000.000.00-106.25%
BABA220414C002200002021-10-21 1:15PM EDT220.006.400.000.000.00-1306.25%
BABA220414C002250002021-10-21 12:19PM EDT225.005.470.000.000.00-606.25%
BABA220414C002300002021-10-21 11:11AM EDT230.004.850.000.000.00-106.25%
BABA220414C002350002021-10-21 1:48PM EDT235.004.000.000.000.00-1306.25%
BABA220414C002400002021-10-21 9:31AM EDT240.003.200.000.000.00-206.25%
BABA220414C002450002021-10-21 10:13AM EDT245.003.140.000.000.00-3012.50%
BABA220414C002500002021-10-21 1:13PM EDT250.002.650.000.000.00-14012.50%
BABA220414C002550002021-10-21 3:30PM EDT255.002.240.000.000.00-2012.50%
BABA220414C002600002021-10-21 3:03PM EDT260.002.000.000.000.00-3012.50%
BABA220414C002650002021-10-21 12:19PM EDT265.001.710.000.000.00-1012.50%
BABA220414C002700002021-10-21 2:43PM EDT270.001.480.000.000.00-2012.50%
BABA220414C002750002021-10-21 11:40AM EDT275.001.290.000.000.00-12012.50%
Opzioni Putper14 aprile 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220414P000700002021-10-19 3:35PM EDT70.000.650.000.000.00-5025.00%
BABA220414P000750002021-10-21 10:18AM EDT75.000.680.000.000.00-10025.00%
BABA220414P000800002021-10-19 1:53PM EDT80.000.980.000.000.00-2025.00%
BABA220414P000850002021-10-20 12:10PM EDT85.001.060.000.000.00-4025.00%
BABA220414P000900002021-10-15 10:08AM EDT90.001.880.000.000.00-2025.00%
BABA220414P000950002021-10-14 3:31PM EDT95.002.300.000.000.00-15025.00%
BABA220414P001000002021-10-21 9:50AM EDT100.001.720.000.000.00-5012.50%
BABA220414P001050002021-10-12 3:41PM EDT105.003.850.000.000.00-65012.50%
BABA220414P001100002021-10-20 11:40AM EDT110.002.560.000.000.00-7012.50%
BABA220414P001150002021-10-20 1:33PM EDT115.003.070.000.000.00-5012.50%
BABA220414P001200002021-10-21 2:52PM EDT120.003.450.000.000.00-115012.50%
BABA220414P001250002021-10-21 1:05PM EDT125.004.100.000.000.00-2012.50%
BABA220414P001300002021-10-18 10:58AM EDT130.006.700.000.000.00-12012.50%
BABA220414P001350002021-10-21 2:31PM EDT135.005.770.000.000.00-306.25%
BABA220414P001400002021-10-21 3:48PM EDT140.006.700.000.000.00-306.25%
BABA220414P001450002021-10-20 3:45PM EDT145.008.050.000.000.00-406.25%
BABA220414P001500002021-10-21 9:38AM EDT150.009.000.000.000.00-106.25%
BABA220414P001550002021-10-20 2:56PM EDT155.0010.900.000.000.00-2903.13%
BABA220414P001600002021-10-21 10:47AM EDT160.0012.170.000.000.00-303.13%
BABA220414P001650002021-10-21 12:27PM EDT165.0014.420.000.000.00-103.13%
BABA220414P001700002021-10-21 12:27PM EDT170.0016.450.000.000.00-201.56%
BABA220414P001750002021-10-21 11:28AM EDT175.0018.750.000.000.00-4100.39%
BABA220414P001800002021-10-19 11:48AM EDT180.0020.320.000.000.00-300.00%
BABA220414P001850002021-10-18 1:48PM EDT185.0029.990.000.000.00-100.00%
BABA220414P001900002021-10-20 11:16AM EDT190.0026.950.000.000.00-200.00%
BABA220414P001950002021-10-20 10:51AM EDT195.0029.600.000.000.00-200.00%
BABA220414P002000002021-10-21 1:19PM EDT200.0033.210.000.000.00-100.00%
BABA220414P002050002021-10-20 10:45AM EDT205.0035.930.000.000.00-100.00%
BABA220414P002100002021-10-20 3:54PM EDT210.0040.200.000.000.00-200.00%
BABA220414P002150002021-10-15 11:33AM EDT215.0051.800.000.000.00-200.00%
BABA220414P002200002021-10-08 10:13AM EDT220.0064.000.000.000.00-100.00%
BABA220414P002250002021-10-19 12:07PM EDT225.0055.980.000.000.00-100.00%
BABA220414P002300002021-10-06 10:33AM EDT230.0087.190.000.000.00-100.00%
BABA220414P002350002021-10-06 10:37AM EDT235.0092.650.000.000.00-1400.00%
BABA220414P002400002021-10-14 12:53PM EDT240.0076.100.000.000.00-100.00%
BABA220414P002450002021-10-06 10:37AM EDT245.00102.250.000.000.00-700.00%
BABA220414P002500002021-10-19 9:37AM EDT250.0080.500.000.000.00-100.00%
BABA220414P002600002021-10-07 10:22AM EDT260.00105.680.000.000.00-200.00%
BABA220414P002700002021-09-20 12:01AM EDT270.00114.900.000.000.00--00.00%
BABA220414P002750002021-09-15 10:15AM EDT275.00119.75107.35108.400.00-141469.56%