Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Al 09:49AM EST. Mercato aperto.
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220520C00040000 | 2022-01-10 2:37PM EST | 40.00 | 88.10 | 77.00 | 83.45 | 0.00 | - | 2 | 172 | 83.40% |
| BABA220520C00050000 | 2021-12-30 3:46PM EST | 50.00 | 74.10 | 67.00 | 72.80 | 0.00 | - | 64 | 78 | 124.95% |
| BABA220520C00055000 | 2021-12-22 3:30PM EST | 55.00 | 64.65 | 68.20 | 69.90 | 0.00 | - | - | 9 | 127.32% |
| BABA220520C00060000 | 2022-01-05 9:37AM EST | 60.00 | 64.20 | 57.55 | 64.10 | 0.00 | - | 10 | 25 | 74.17% |
| BABA220520C00065000 | 2021-12-30 11:48AM EST | 65.00 | 58.50 | 53.20 | 58.35 | 0.00 | - | 2 | 28 | 65.67% |
| BABA220520C00070000 | 2022-01-18 10:09AM EST | 70.00 | 60.47 | 48.25 | 53.95 | 0.00 | - | 1 | 4 | 64.18% |
| BABA220520C00075000 | 2022-01-05 3:05PM EST | 75.00 | 48.50 | 44.20 | 49.25 | 0.00 | - | 2 | 14 | 64.87% |
| BABA220520C00080000 | 2022-01-24 10:39AM EST | 80.00 | 41.55 | 39.65 | 43.85 | 0.00 | - | 1 | 41 | 57.98% |
| BABA220520C00085000 | 2022-01-24 1:07PM EST | 85.00 | 37.15 | 35.10 | 39.50 | 0.00 | - | 14 | 69 | 55.90% |
| BABA220520C00090000 | 2022-01-24 1:05PM EST | 90.00 | 32.75 | 30.85 | 35.35 | 0.00 | - | 3 | 60 | 54.61% |
| BABA220520C00095000 | 2022-01-24 1:46PM EST | 95.00 | 29.20 | 27.50 | 31.45 | 0.00 | - | 1 | 131 | 55.49% |
| BABA220520C00100000 | 2022-01-24 3:58PM EST | 100.00 | 27.48 | 25.55 | 27.60 | 0.00 | - | 2 | 163 | 58.28% |
| BABA220520C00105000 | 2022-01-20 1:07PM EST | 105.00 | 21.90 | 21.60 | 24.05 | 0.00 | - | 2 | 928 | 55.54% |
| BABA220520C00110000 | 2022-01-24 2:55PM EST | 110.00 | 19.43 | 19.55 | 21.10 | 0.00 | - | 78 | 465 | 57.14% |
| BABA220520C00115000 | 2022-01-24 2:16PM EST | 115.00 | 16.45 | 14.50 | 18.30 | 0.00 | - | 122 | 1,082 | 51.95% |
| BABA220520C00120000 | 2022-01-24 3:57PM EST | 120.00 | 15.00 | 12.25 | 15.50 | 0.00 | - | 52 | 1,761 | 51.34% |
| BABA220520C00125000 | 2022-01-24 3:55PM EST | 125.00 | 12.42 | 11.40 | 13.25 | 0.00 | - | 54 | 2,983 | 53.30% |
| BABA220520C00130000 | 2022-01-24 3:58PM EST | 130.00 | 10.55 | 8.85 | 10.95 | 0.00 | - | 143 | 1,867 | 51.04% |
| BABA220520C00135000 | 2022-01-24 2:16PM EST | 135.00 | 8.00 | 7.20 | 9.40 | 0.00 | - | 58 | 1,946 | 50.93% |
| BABA220520C00140000 | 2022-01-24 3:53PM EST | 140.00 | 7.12 | 5.40 | 8.15 | 0.00 | - | 158 | 2,682 | 50.22% |
| BABA220520C00145000 | 2022-01-24 3:52PM EST | 145.00 | 5.80 | 4.20 | 6.60 | 0.00 | - | 120 | 1,604 | 54.26% |
| BABA220520C00150000 | 2022-01-25 9:33AM EST | 150.00 | 4.65 | 4.05 | 5.40 | +0.05 | +1.09% | 2 | 10,008 | 50.49% |
| BABA220520C00155000 | 2022-01-24 2:07PM EST | 155.00 | 3.70 | 3.00 | 4.50 | 0.00 | - | 54 | 670 | 53.34% |
| BABA220520C00160000 | 2022-01-24 2:51PM EST | 160.00 | 2.82 | 3.00 | 3.20 | 0.00 | - | 69 | 907 | 50.37% |
| BABA220520C00165000 | 2022-01-24 12:07PM EST | 165.00 | 2.30 | 1.72 | 3.00 | 0.00 | - | 7 | 1,246 | 52.52% |
| BABA220520C00170000 | 2022-01-24 2:24PM EST | 170.00 | 1.87 | 1.56 | 2.49 | 0.00 | - | 157 | 1,012 | 52.52% |
| BABA220520C00175000 | 2022-01-24 2:25PM EST | 175.00 | 1.48 | 1.24 | 2.28 | 0.00 | - | 42 | 497 | 50.34% |
| BABA220520C00180000 | 2022-01-24 3:19PM EST | 180.00 | 1.29 | 0.98 | 0.00 | 0.00 | - | 127 | 1,152 | 12.50% |
| BABA220520C00185000 | 2022-01-24 3:44PM EST | 185.00 | 1.10 | 0.79 | 1.63 | 0.00 | - | 12 | 1,196 | 50.71% |
| BABA220520C00190000 | 2022-01-24 3:19PM EST | 190.00 | 0.87 | 0.66 | 1.44 | 0.00 | - | 13 | 1,042 | 51.37% |
| BABA220520C00195000 | 2022-01-24 1:42PM EST | 195.00 | 0.72 | 0.52 | 1.07 | 0.00 | - | 1 | 302 | 50.59% |
| BABA220520C00200000 | 2022-01-24 3:59PM EST | 200.00 | 0.71 | 0.43 | 0.80 | 0.00 | - | 47 | 1,514 | 50.15% |
| BABA220520C00205000 | 2022-01-24 12:22PM EST | 205.00 | 0.55 | 0.35 | 0.72 | 0.00 | - | 1 | 441 | 50.76% |
| BABA220520C00210000 | 2022-01-25 9:30AM EST | 210.00 | 0.52 | 0.00 | 0.00 | +0.04 | +8.33% | 3 | 1,168 | 25.00% |
| BABA220520C00215000 | 2022-01-24 9:31AM EST | 215.00 | 0.40 | 0.25 | 0.84 | 0.00 | - | 5 | 129 | 54.44% |
| BABA220520C00220000 | 2022-01-12 3:30PM EST | 220.00 | 1.04 | 0.22 | 0.79 | 0.00 | - | 7 | 341 | 55.42% |
| BABA220520C00225000 | 2022-01-19 10:51AM EST | 225.00 | 0.40 | 0.20 | 0.73 | 0.00 | - | 2 | 181 | 56.27% |
| BABA220520C00230000 | 2022-01-21 1:46PM EST | 230.00 | 0.35 | 0.16 | 0.63 | 0.00 | - | 7 | 115 | 56.40% |
| BABA220520C00235000 | 2022-01-21 3:21PM EST | 235.00 | 0.27 | 0.13 | 0.59 | 0.00 | - | 8 | 45 | 57.08% |
| BABA220520C00240000 | 2022-01-14 1:40PM EST | 240.00 | 0.47 | 0.11 | 0.58 | 0.00 | - | 1 | 240 | 58.15% |
| BABA220520C00245000 | 2022-01-24 9:37AM EST | 245.00 | 0.19 | 0.09 | 0.49 | 0.00 | - | 1 | 359 | 58.11% |
| BABA220520C00250000 | 2022-01-20 10:53AM EST | 250.00 | 0.29 | 0.08 | 0.51 | 0.00 | - | 2 | 1,426 | 59.57% |
| BABA220520C00255000 | 2022-01-24 11:09AM EST | 255.00 | 0.14 | 0.08 | 1.50 | 0.00 | - | 1 | 346 | 70.83% |
| BABA220520C00260000 | 2022-01-21 10:15AM EST | 260.00 | 0.21 | 0.07 | 0.45 | 0.00 | - | 1 | 256 | 61.08% |
| BABA220520C00265000 | 2022-01-07 1:30PM EST | 265.00 | 0.40 | 0.06 | 0.32 | 0.00 | - | 1 | 256 | 59.81% |
| BABA220520C00270000 | 2022-01-21 9:58AM EST | 270.00 | 0.22 | 0.06 | 1.00 | 0.00 | - | 1 | 413 | 70.29% |
| BABA220520C00275000 | 2022-01-21 3:05PM EST | 275.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 494 | 59.08% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220520P00040000 | 2022-01-24 12:24PM EST | 40.00 | 0.42 | 0.19 | 0.66 | 0.00 | - | 53 | 158 | 102.49% |
| BABA220520P00050000 | 2022-01-24 12:49PM EST | 50.00 | 0.70 | 0.27 | 1.05 | 0.00 | - | 1,448 | 1,120 | 90.09% |
| BABA220520P00055000 | 2022-01-07 10:38AM EST | 55.00 | 0.84 | 0.54 | 0.00 | 0.00 | - | 97 | 142 | 69.43% |
| BABA220520P00060000 | 2022-01-10 2:55PM EST | 60.00 | 1.16 | 0.73 | 1.55 | 0.00 | - | 1 | 14 | 82.28% |
| BABA220520P00065000 | 2022-01-21 1:22PM EST | 65.00 | 0.94 | 0.99 | 1.56 | 0.00 | - | 4 | 773 | 76.10% |
| BABA220520P00070000 | 2022-01-13 10:06AM EST | 70.00 | 1.26 | 1.35 | 2.25 | 0.00 | - | 2 | 119 | 74.73% |
| BABA220520P00075000 | 2022-01-21 3:25PM EST | 75.00 | 1.65 | 1.90 | 2.78 | 0.00 | - | 50 | 367 | 72.28% |
| BABA220520P00080000 | 2022-01-24 2:05PM EST | 80.00 | 2.88 | 2.34 | 3.35 | 0.00 | - | 21 | 1,184 | 68.73% |
| BABA220520P00085000 | 2022-01-24 1:41PM EST | 85.00 | 3.60 | 3.15 | 4.35 | 0.00 | - | 566 | 1,439 | 67.46% |
| BABA220520P00090000 | 2022-01-24 10:17AM EST | 90.00 | 4.50 | 3.70 | 5.40 | 0.00 | - | 2 | 1,132 | 64.51% |
| BABA220520P00095000 | 2022-01-24 3:59PM EST | 95.00 | 5.31 | 4.55 | 6.55 | 0.00 | - | 13 | 526 | 62.00% |
| BABA220520P00100000 | 2022-01-24 3:55PM EST | 100.00 | 6.65 | 6.50 | 7.35 | 0.00 | - | 351 | 1,870 | 60.54% |
| BABA220520P00105000 | 2022-01-24 3:00PM EST | 105.00 | 8.50 | 7.30 | 9.25 | 0.00 | - | 269 | 743 | 58.05% |
| BABA220520P00110000 | 2022-01-24 3:54PM EST | 110.00 | 9.84 | 9.20 | 10.55 | 0.00 | - | 43 | 1,268 | 55.81% |
| BABA220520P00115000 | 2022-01-24 1:01PM EST | 115.00 | 13.21 | 10.80 | 12.70 | 0.00 | - | 42 | 2,219 | 53.78% |
| BABA220520P00120000 | 2022-01-25 9:30AM EST | 120.00 | 14.50 | 14.10 | 14.60 | 0.00 | - | 2 | 1,873 | 53.58% |
| BABA220520P00125000 | 2022-01-24 11:16AM EST | 125.00 | 18.25 | 15.80 | 17.85 | 0.00 | - | 4 | 1,556 | 51.90% |
| BABA220520P00130000 | 2022-01-25 9:32AM EST | 130.00 | 19.50 | 19.60 | 20.75 | -0.32 | -1.61% | 6 | 1,964 | 52.53% |
| BABA220520P00135000 | 2022-01-24 3:55PM EST | 135.00 | 22.97 | 22.45 | 24.25 | 0.00 | - | 71 | 1,312 | 51.59% |
| BABA220520P00140000 | 2022-01-24 3:35PM EST | 140.00 | 26.68 | 24.75 | 27.80 | 0.00 | - | 22 | 619 | 54.78% |
| BABA220520P00145000 | 2022-01-21 3:08PM EST | 145.00 | 27.89 | 29.45 | 31.70 | 0.00 | - | 3 | 1,125 | 50.50% |
| BABA220520P00150000 | 2022-01-24 3:36PM EST | 150.00 | 34.25 | 32.35 | 35.85 | 0.00 | - | 5 | 677 | 55.99% |
| BABA220520P00155000 | 2022-01-21 10:13AM EST | 155.00 | 39.25 | 36.45 | 40.25 | 0.00 | - | 2 | 1,093 | 57.37% |
| BABA220520P00160000 | 2022-01-20 11:47AM EST | 160.00 | 31.84 | 40.90 | 44.80 | 0.00 | - | 3 | 1,215 | 59.01% |
| BABA220520P00165000 | 2022-01-24 10:30AM EST | 165.00 | 49.00 | 44.30 | 49.10 | 0.00 | - | 3 | 1,131 | 59.05% |
| BABA220520P00170000 | 2022-01-20 11:57AM EST | 170.00 | 39.65 | 49.80 | 55.30 | 0.00 | - | 17 | 503 | 53.66% |
| BABA220520P00175000 | 2022-01-21 9:32AM EST | 175.00 | 49.05 | 54.55 | 58.10 | 0.00 | - | 1 | 65 | 59.84% |
| BABA220520P00180000 | 2022-01-20 11:45AM EST | 180.00 | 48.78 | 59.00 | 64.10 | 0.00 | - | 10 | 89 | 52.27% |
| BABA220520P00185000 | 2022-01-24 10:23AM EST | 185.00 | 68.54 | 63.70 | 69.60 | 0.00 | - | 2 | 74 | 55.54% |
| BABA220520P00190000 | 2022-01-21 3:17PM EST | 190.00 | 67.68 | 68.30 | 74.30 | 0.00 | - | 2 | 114 | 54.98% |
| BABA220520P00195000 | 2022-01-12 9:37AM EST | 195.00 | 59.42 | 73.70 | 79.30 | 0.00 | - | 3 | 74 | 58.97% |
| BABA220520P00200000 | 2022-01-24 3:38PM EST | 200.00 | 80.55 | 78.40 | 83.85 | 0.00 | - | 28 | 428 | 57.69% |
| BABA220520P00205000 | 2021-12-29 1:51PM EST | 205.00 | 93.35 | 83.45 | 88.30 | 0.00 | - | 3 | 64 | 57.03% |
| BABA220520P00210000 | 2022-01-18 10:35AM EST | 210.00 | 81.00 | 87.60 | 93.85 | 0.00 | - | 21 | 85 | 57.13% |
| BABA220520P00215000 | 2022-01-04 10:38AM EST | 215.00 | 84.15 | 93.20 | 98.40 | 0.00 | - | 4 | 27 | 59.91% |
| BABA220520P00220000 | 2022-01-21 11:12AM EST | 220.00 | 94.02 | 97.50 | 103.85 | 0.00 | - | 1 | 139 | 60.06% |
| BABA220520P00225000 | 2022-01-21 12:36PM EST | 225.00 | 100.19 | 102.70 | 108.90 | 0.00 | - | 1 | 16 | 63.43% |
| BABA220520P00230000 | 2022-01-19 1:27PM EST | 230.00 | 99.66 | 108.20 | 113.60 | 0.00 | - | 11 | 232 | 66.36% |
| BABA220520P00235000 | 2021-12-20 12:58PM EST | 235.00 | 121.15 | 110.65 | 112.70 | 0.00 | - | 14 | 36 | 0.00% |
| BABA220520P00240000 | 2022-01-18 1:20PM EST | 240.00 | 111.40 | 118.15 | 123.70 | 0.00 | - | 7 | 58 | 69.95% |
| BABA220520P00245000 | 2021-12-27 11:03AM EST | 245.00 | 108.88 | 122.30 | 128.20 | 0.00 | - | 1 | 54 | 60.35% |
| BABA220520P00250000 | 2021-12-31 9:30AM EST | 250.00 | 129.00 | 127.25 | 133.20 | 0.00 | - | 1 | 65 | 61.08% |
| BABA220520P00255000 | 2021-10-28 1:00PM EST | 255.00 | 86.89 | 120.90 | 122.90 | 0.00 | - | - | 25 | 0.00% |
| BABA220520P00260000 | 2022-01-18 3:45PM EST | 260.00 | 131.70 | 137.05 | 143.75 | 0.00 | - | 6 | 68 | 67.68% |
| BABA220520P00265000 | 2022-01-18 11:22AM EST | 265.00 | 134.65 | 142.55 | 148.75 | 0.00 | - | 6 | 32 | 73.41% |
| BABA220520P00270000 | 2022-01-21 10:49AM EST | 270.00 | 144.15 | 147.70 | 153.75 | 0.00 | - | 2 | 50 | 75.93% |
| BABA220520P00275000 | 2022-01-18 11:22AM EST | 275.00 | 144.65 | 152.15 | 158.40 | 0.00 | - | 1 | 18 | 68.70% |
© 2022 Yahoo. Tutti i diritti riservati.
