Italia markets close in 1 hour 41 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
120,12-0,25 (-0,21%)
Al 09:49AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220520C000400002022-01-10 2:37PM EST40.0088.1077.0083.450.00-217283.40%
BABA220520C000500002021-12-30 3:46PM EST50.0074.1067.0072.800.00-6478124.95%
BABA220520C000550002021-12-22 3:30PM EST55.0064.6568.2069.900.00--9127.32%
BABA220520C000600002022-01-05 9:37AM EST60.0064.2057.5564.100.00-102574.17%
BABA220520C000650002021-12-30 11:48AM EST65.0058.5053.2058.350.00-22865.67%
BABA220520C000700002022-01-18 10:09AM EST70.0060.4748.2553.950.00-1464.18%
BABA220520C000750002022-01-05 3:05PM EST75.0048.5044.2049.250.00-21464.87%
BABA220520C000800002022-01-24 10:39AM EST80.0041.5539.6543.850.00-14157.98%
BABA220520C000850002022-01-24 1:07PM EST85.0037.1535.1039.500.00-146955.90%
BABA220520C000900002022-01-24 1:05PM EST90.0032.7530.8535.350.00-36054.61%
BABA220520C000950002022-01-24 1:46PM EST95.0029.2027.5031.450.00-113155.49%
BABA220520C001000002022-01-24 3:58PM EST100.0027.4825.5527.600.00-216358.28%
BABA220520C001050002022-01-20 1:07PM EST105.0021.9021.6024.050.00-292855.54%
BABA220520C001100002022-01-24 2:55PM EST110.0019.4319.5521.100.00-7846557.14%
BABA220520C001150002022-01-24 2:16PM EST115.0016.4514.5018.300.00-1221,08251.95%
BABA220520C001200002022-01-24 3:57PM EST120.0015.0012.2515.500.00-521,76151.34%
BABA220520C001250002022-01-24 3:55PM EST125.0012.4211.4013.250.00-542,98353.30%
BABA220520C001300002022-01-24 3:58PM EST130.0010.558.8510.950.00-1431,86751.04%
BABA220520C001350002022-01-24 2:16PM EST135.008.007.209.400.00-581,94650.93%
BABA220520C001400002022-01-24 3:53PM EST140.007.125.408.150.00-1582,68250.22%
BABA220520C001450002022-01-24 3:52PM EST145.005.804.206.600.00-1201,60454.26%
BABA220520C001500002022-01-25 9:33AM EST150.004.654.055.40+0.05+1.09%210,00850.49%
BABA220520C001550002022-01-24 2:07PM EST155.003.703.004.500.00-5467053.34%
BABA220520C001600002022-01-24 2:51PM EST160.002.823.003.200.00-6990750.37%
BABA220520C001650002022-01-24 12:07PM EST165.002.301.723.000.00-71,24652.52%
BABA220520C001700002022-01-24 2:24PM EST170.001.871.562.490.00-1571,01252.52%
BABA220520C001750002022-01-24 2:25PM EST175.001.481.242.280.00-4249750.34%
BABA220520C001800002022-01-24 3:19PM EST180.001.290.980.000.00-1271,15212.50%
BABA220520C001850002022-01-24 3:44PM EST185.001.100.791.630.00-121,19650.71%
BABA220520C001900002022-01-24 3:19PM EST190.000.870.661.440.00-131,04251.37%
BABA220520C001950002022-01-24 1:42PM EST195.000.720.521.070.00-130250.59%
BABA220520C002000002022-01-24 3:59PM EST200.000.710.430.800.00-471,51450.15%
BABA220520C002050002022-01-24 12:22PM EST205.000.550.350.720.00-144150.76%
BABA220520C002100002022-01-25 9:30AM EST210.000.520.000.00+0.04+8.33%31,16825.00%
BABA220520C002150002022-01-24 9:31AM EST215.000.400.250.840.00-512954.44%
BABA220520C002200002022-01-12 3:30PM EST220.001.040.220.790.00-734155.42%
BABA220520C002250002022-01-19 10:51AM EST225.000.400.200.730.00-218156.27%
BABA220520C002300002022-01-21 1:46PM EST230.000.350.160.630.00-711556.40%
BABA220520C002350002022-01-21 3:21PM EST235.000.270.130.590.00-84557.08%
BABA220520C002400002022-01-14 1:40PM EST240.000.470.110.580.00-124058.15%
BABA220520C002450002022-01-24 9:37AM EST245.000.190.090.490.00-135958.11%
BABA220520C002500002022-01-20 10:53AM EST250.000.290.080.510.00-21,42659.57%
BABA220520C002550002022-01-24 11:09AM EST255.000.140.081.500.00-134670.83%
BABA220520C002600002022-01-21 10:15AM EST260.000.210.070.450.00-125661.08%
BABA220520C002650002022-01-07 1:30PM EST265.000.400.060.320.00-125659.81%
BABA220520C002700002022-01-21 9:58AM EST270.000.220.061.000.00-141370.29%
BABA220520C002750002022-01-21 3:05PM EST275.000.150.000.250.00-149459.08%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220520P000400002022-01-24 12:24PM EST40.000.420.190.660.00-53158102.49%
BABA220520P000500002022-01-24 12:49PM EST50.000.700.271.050.00-1,4481,12090.09%
BABA220520P000550002022-01-07 10:38AM EST55.000.840.540.000.00-9714269.43%
BABA220520P000600002022-01-10 2:55PM EST60.001.160.731.550.00-11482.28%
BABA220520P000650002022-01-21 1:22PM EST65.000.940.991.560.00-477376.10%
BABA220520P000700002022-01-13 10:06AM EST70.001.261.352.250.00-211974.73%
BABA220520P000750002022-01-21 3:25PM EST75.001.651.902.780.00-5036772.28%
BABA220520P000800002022-01-24 2:05PM EST80.002.882.343.350.00-211,18468.73%
BABA220520P000850002022-01-24 1:41PM EST85.003.603.154.350.00-5661,43967.46%
BABA220520P000900002022-01-24 10:17AM EST90.004.503.705.400.00-21,13264.51%
BABA220520P000950002022-01-24 3:59PM EST95.005.314.556.550.00-1352662.00%
BABA220520P001000002022-01-24 3:55PM EST100.006.656.507.350.00-3511,87060.54%
BABA220520P001050002022-01-24 3:00PM EST105.008.507.309.250.00-26974358.05%
BABA220520P001100002022-01-24 3:54PM EST110.009.849.2010.550.00-431,26855.81%
BABA220520P001150002022-01-24 1:01PM EST115.0013.2110.8012.700.00-422,21953.78%
BABA220520P001200002022-01-25 9:30AM EST120.0014.5014.1014.600.00-21,87353.58%
BABA220520P001250002022-01-24 11:16AM EST125.0018.2515.8017.850.00-41,55651.90%
BABA220520P001300002022-01-25 9:32AM EST130.0019.5019.6020.75-0.32-1.61%61,96452.53%
BABA220520P001350002022-01-24 3:55PM EST135.0022.9722.4524.250.00-711,31251.59%
BABA220520P001400002022-01-24 3:35PM EST140.0026.6824.7527.800.00-2261954.78%
BABA220520P001450002022-01-21 3:08PM EST145.0027.8929.4531.700.00-31,12550.50%
BABA220520P001500002022-01-24 3:36PM EST150.0034.2532.3535.850.00-567755.99%
BABA220520P001550002022-01-21 10:13AM EST155.0039.2536.4540.250.00-21,09357.37%
BABA220520P001600002022-01-20 11:47AM EST160.0031.8440.9044.800.00-31,21559.01%
BABA220520P001650002022-01-24 10:30AM EST165.0049.0044.3049.100.00-31,13159.05%
BABA220520P001700002022-01-20 11:57AM EST170.0039.6549.8055.300.00-1750353.66%
BABA220520P001750002022-01-21 9:32AM EST175.0049.0554.5558.100.00-16559.84%
BABA220520P001800002022-01-20 11:45AM EST180.0048.7859.0064.100.00-108952.27%
BABA220520P001850002022-01-24 10:23AM EST185.0068.5463.7069.600.00-27455.54%
BABA220520P001900002022-01-21 3:17PM EST190.0067.6868.3074.300.00-211454.98%
BABA220520P001950002022-01-12 9:37AM EST195.0059.4273.7079.300.00-37458.97%
BABA220520P002000002022-01-24 3:38PM EST200.0080.5578.4083.850.00-2842857.69%
BABA220520P002050002021-12-29 1:51PM EST205.0093.3583.4588.300.00-36457.03%
BABA220520P002100002022-01-18 10:35AM EST210.0081.0087.6093.850.00-218557.13%
BABA220520P002150002022-01-04 10:38AM EST215.0084.1593.2098.400.00-42759.91%
BABA220520P002200002022-01-21 11:12AM EST220.0094.0297.50103.850.00-113960.06%
BABA220520P002250002022-01-21 12:36PM EST225.00100.19102.70108.900.00-11663.43%
BABA220520P002300002022-01-19 1:27PM EST230.0099.66108.20113.600.00-1123266.36%
BABA220520P002350002021-12-20 12:58PM EST235.00121.15110.65112.700.00-14360.00%
BABA220520P002400002022-01-18 1:20PM EST240.00111.40118.15123.700.00-75869.95%
BABA220520P002450002021-12-27 11:03AM EST245.00108.88122.30128.200.00-15460.35%
BABA220520P002500002021-12-31 9:30AM EST250.00129.00127.25133.200.00-16561.08%
BABA220520P002550002021-10-28 1:00PM EST255.0086.89120.90122.900.00--250.00%
BABA220520P002600002022-01-18 3:45PM EST260.00131.70137.05143.750.00-66867.68%
BABA220520P002650002022-01-18 11:22AM EST265.00134.65142.55148.750.00-63273.41%
BABA220520P002700002022-01-21 10:49AM EST270.00144.15147.70153.750.00-25075.93%
BABA220520P002750002022-01-18 11:22AM EST275.00144.65152.15158.400.00-11868.70%