Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
131,57+0,20 (+0,15%)
Alla chiusura: 04:00PM EST
131,66 +0,09 (+0,07%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220617C000400002022-01-06 10:13AM EST40.0084.5090.2093.400.00-212486.04%
BABA220617C000500002022-01-07 9:33AM EST50.0081.6580.3084.050.00-58182.96%
BABA220617C000600002022-01-04 1:36PM EST60.0059.4071.8073.550.00-31477.54%
BABA220617C000650002022-01-07 3:02PM EST65.0066.5766.2569.550.00-118373.63%
BABA220617C000700002022-01-11 9:56AM EST70.0064.3363.0064.050.00-417173.74%
BABA220617C000750002022-01-07 12:29PM EST75.0058.4058.6559.200.00-4428170.58%
BABA220617C000800002022-01-12 9:37AM EST80.0060.8853.9554.650.00-18966.92%
BABA220617C000850002022-01-14 1:01PM EST85.0048.7049.3050.15-1.30-2.60%1510163.40%
BABA220617C000900002022-01-12 1:14PM EST90.0046.5545.3046.000.00-119262.55%
BABA220617C000950002022-01-14 1:54PM EST95.0040.7041.2041.65-1.40-3.33%1123660.14%
BABA220617C001000002022-01-14 1:01PM EST100.0036.3537.2038.30-1.50-3.96%62,11459.75%
BABA220617C001050002022-01-14 2:56PM EST105.0033.0533.4534.00-2.20-6.24%221457.14%
BABA220617C001100002022-01-14 3:41PM EST110.0029.7529.9030.30-0.46-1.52%31,02255.59%
BABA220617C001150002022-01-14 3:52PM EST115.0026.2526.4026.95-1.14-4.16%422,69054.14%
BABA220617C001200002022-01-14 3:28PM EST120.0023.0023.4523.80-1.20-4.96%621,48353.31%
BABA220617C001250002022-01-14 3:52PM EST125.0020.4020.3020.90-0.46-2.21%336,23751.90%
BABA220617C001300002022-01-14 3:54PM EST130.0018.0217.9018.35-0.23-1.26%20410,83051.53%
BABA220617C001350002022-01-14 3:41PM EST135.0015.4515.0515.85-0.70-4.33%532,73251.09%
BABA220617C001400002022-01-14 1:56PM EST140.0013.0813.4013.70-0.74-5.35%203,09450.40%
BABA220617C001450002022-01-14 3:41PM EST145.0011.4511.3512.40-0.80-6.53%184,34250.06%
BABA220617C001500002022-01-14 3:55PM EST150.009.859.7010.55-0.15-1.50%46916,13850.64%
BABA220617C001550002022-01-14 3:02PM EST155.008.158.358.60-0.60-6.86%183,67648.76%
BABA220617C001600002022-01-14 3:57PM EST160.007.157.107.30-0.25-3.38%2099,94748.33%
BABA220617C001650002022-01-14 10:22AM EST165.006.406.006.20+0.29+4.75%205,58248.04%
BABA220617C001700002022-01-14 12:56PM EST170.004.705.005.25-0.50-9.62%12614,31447.77%
BABA220617C001750002022-01-14 3:56PM EST175.004.304.204.45-0.15-3.37%697,21647.61%
BABA220617C001800002022-01-14 3:47PM EST180.003.553.553.90-0.15-4.05%2017,58548.04%
BABA220617C001850002022-01-14 2:11PM EST185.002.993.003.20-0.21-6.56%206,99647.43%
BABA220617C001900002022-01-14 3:34PM EST190.002.572.172.70-0.28-9.82%2710,60647.32%
BABA220617C001950002022-01-14 2:43PM EST195.002.112.152.28-0.32-13.17%41,92247.25%
BABA220617C002000002022-01-14 3:54PM EST200.001.951.861.970.00-14829,23347.49%
BABA220617C002050002022-01-14 11:43AM EST205.001.561.541.67-0.11-6.59%33,11947.47%
BABA220617C002100002022-01-14 3:34PM EST210.001.391.331.52-0.05-3.47%27410,41848.24%
BABA220617C002150002022-01-14 3:45PM EST215.001.171.161.26-0.13-10.00%3011,74547.99%
BABA220617C002200002022-01-14 3:31PM EST220.001.041.011.13-0.06-5.45%5134,83848.54%
BABA220617C002250002022-01-14 10:37AM EST225.000.980.861.03-0.01-1.01%223,90849.19%
BABA220617C002300002022-01-14 11:28AM EST230.000.800.750.87-0.02-2.44%2818,84349.10%
BABA220617C002350002022-01-13 12:31PM EST235.000.750.610.830.00-46,15550.10%
BABA220617C002400002022-01-14 1:54PM EST240.000.600.590.71-0.34-36.17%416,68950.07%
BABA220617C002450002022-01-14 10:08AM EST245.000.600.520.67-0.03-4.76%12,54450.90%
BABA220617C002500002022-01-14 2:09PM EST250.000.490.500.63-0.06-10.91%1020,24250.73%
BABA220617C002550002022-01-14 11:13AM EST255.000.480.420.590.00-362,83351.03%
BABA220617C002600002022-01-14 3:17PM EST260.000.410.380.47-0.01-2.38%4016,05950.85%
BABA220617C002650002022-01-11 1:20PM EST265.000.390.290.410.00-15,05150.54%
BABA220617C002700002022-01-14 11:28AM EST270.000.330.270.36-0.05-13.16%4011,01550.88%
BABA220617C002750002022-01-14 3:34PM EST275.000.310.290.430.00-103,08852.88%
BABA220617C002800002022-01-12 3:25PM EST280.000.280.190.40-0.08-22.22%118,60652.49%
BABA220617C002850002022-01-14 11:55AM EST285.000.250.250.31-0.04-13.79%702,88653.13%
BABA220617C002900002022-01-13 12:55PM EST290.000.260.200.290.00-38,08453.13%
BABA220617C002950002022-01-14 3:57PM EST295.000.210.170.23-0.03-12.50%2132,17252.73%
BABA220617C003000002022-01-14 3:57PM EST300.000.190.160.26-0.03-13.64%116,39153.91%
BABA220617C003100002022-01-14 11:36AM EST310.000.200.110.230.00-1418,05454.30%
BABA220617C003200002022-01-13 12:52PM EST320.000.170.090.200.00-3610,84654.98%
BABA220617C003300002022-01-14 1:42PM EST330.000.150.070.190.00-755,90155.86%
BABA220617C003400002022-01-12 2:10PM EST340.000.140.060.170.00-19,30056.64%
BABA220617C003500002022-01-14 3:37PM EST350.000.130.080.120.00-10011,47857.23%
BABA220617C003600002022-01-14 3:36PM EST360.000.100.040.12+0.01+11.11%1004,24557.23%
BABA220617C003700002022-01-12 11:06AM EST370.000.100.000.120.00-19,02856.93%
BABA220617C003800002022-01-14 2:58PM EST380.000.090.030.18-0.01-10.00%1004,36761.52%
BABA220617C003900002022-01-10 3:08PM EST390.000.100.080.110.00-52,54962.11%
BABA220617C004000002022-01-14 1:15PM EST400.000.080.050.100.00-47,16361.91%
BABA220617C004100002022-01-14 3:43PM EST410.000.060.040.070.00-1004,47261.33%
BABA220617C004200002022-01-07 1:00PM EST420.000.070.010.130.00-25,50563.87%
BABA220617C004300002022-01-06 12:33PM EST430.000.050.010.150.00-11,52365.72%
BABA220617C004400002022-01-10 9:35AM EST440.000.100.010.140.00-12,28366.41%
BABA220617C004500002022-01-13 12:13PM EST450.000.060.040.080.00-28,73666.02%
BABA220617C004600002022-01-14 1:23PM EST460.000.040.040.080.00-9510,51166.99%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220617P000400002022-01-12 12:29PM EST40.000.450.370.560.00-51,83796.14%
BABA220617P000500002022-01-06 2:15PM EST50.000.940.640.840.00-329386.18%
BABA220617P000550002022-01-12 1:42PM EST55.000.860.801.010.00-22381.67%
BABA220617P000600002022-01-14 11:53AM EST60.001.101.001.19-0.01-0.90%437877.44%
BABA220617P000650002022-01-10 3:59PM EST65.001.701.211.470.00-537673.80%
BABA220617P000700002022-01-11 9:53AM EST70.001.851.561.720.00-103,45270.51%
BABA220617P000750002022-01-14 1:11PM EST75.002.071.972.05+0.22+11.89%11,00367.58%
BABA220617P000800002022-01-14 12:18PM EST80.002.522.402.61+0.02+0.80%11,12765.23%
BABA220617P000850002022-01-14 1:49PM EST85.003.153.003.20+0.10+3.28%11,20063.06%
BABA220617P000900002022-01-14 3:57PM EST90.003.753.653.800.00-43,69060.55%
BABA220617P000950002022-01-14 11:16AM EST95.004.604.504.70+0.05+1.10%321,82558.89%
BABA220617P001000002022-01-14 1:57PM EST100.005.735.455.75+0.13+2.32%186,14957.18%
BABA220617P001050002022-01-14 3:47PM EST105.006.906.706.95+0.20+2.99%12,29455.82%
BABA220617P001100002022-01-14 1:57PM EST110.008.468.108.70+0.66+8.46%1,4815,31055.13%
BABA220617P001150002022-01-14 1:01PM EST115.0010.149.6010.00+0.64+6.74%1096,32753.11%
BABA220617P001200002022-01-14 1:23PM EST120.0012.1011.3011.80+0.30+2.54%1434,22451.69%
BABA220617P001250002022-01-14 1:05PM EST125.0014.2313.5513.90+0.90+6.75%248,86250.97%
BABA220617P001300002022-01-14 1:39PM EST130.0016.7515.7016.25+1.00+6.35%614,59850.63%
BABA220617P001350002022-01-13 11:36AM EST135.0018.0518.6018.900.00-123,80549.99%
BABA220617P001400002022-01-14 11:12AM EST140.0021.5821.0521.75+0.28+1.31%211,07949.30%
BABA220617P001450002022-01-14 1:01PM EST145.0025.3424.3024.85+1.94+8.29%18,81248.72%
BABA220617P001500002022-01-14 12:44PM EST150.0028.8627.7028.35+2.11+7.89%6714,65948.75%
BABA220617P001550002022-01-14 10:48AM EST155.0030.7530.8531.70-3.90-11.26%25,54547.74%
BABA220617P001600002022-01-13 2:33PM EST160.0034.0035.0035.650.00-4019,85348.08%
BABA220617P001650002022-01-14 1:30PM EST165.0040.3738.9539.30+1.62+4.18%16,58146.91%
BABA220617P001700002022-01-14 10:19AM EST170.0042.5042.9043.70-2.23-4.99%2116,46847.87%
BABA220617P001750002022-01-14 10:02AM EST175.0047.4747.2047.95-0.28-0.59%103,27647.91%
BABA220617P001800002022-01-13 2:50PM EST180.0050.7751.5053.000.00-1029,85850.82%
BABA220617P001850002022-01-13 9:50AM EST185.0054.2755.7557.500.00-212,21751.33%
BABA220617P001900002022-01-13 11:55AM EST190.0059.2560.0561.000.00-4116,81146.69%
BABA220617P001950002022-01-14 3:47PM EST195.0065.9065.1065.55+2.24+3.52%34,65746.39%
BABA220617P002000002022-01-14 10:48AM EST200.0068.8869.8070.30-0.50-0.72%113,70346.91%
BABA220617P002050002022-01-14 12:49PM EST205.0076.5574.4575.05+2.40+3.24%92,61047.19%
BABA220617P002100002022-01-14 3:57PM EST210.0079.7079.1079.800.00-28,39647.21%
BABA220617P002150002022-01-14 2:44PM EST215.0085.4083.9084.75-0.90-1.04%196,95948.54%
BABA220617P002200002022-01-14 2:04PM EST220.0089.9588.9589.45+1.65+1.87%85,61047.62%
BABA220617P002250002022-01-12 11:07AM EST225.0089.4093.7094.500.00-42,03849.65%
BABA220617P002300002022-01-14 12:02PM EST230.00100.9598.6099.45+3.57+3.67%158,78950.70%
BABA220617P002350002022-01-13 11:42AM EST235.00102.20103.25104.400.00-32,35351.66%
BABA220617P002400002022-01-14 10:28AM EST240.00107.64108.40109.40+4.34+4.20%22,03053.09%
BABA220617P002450002021-12-31 2:48PM EST245.00125.10113.15116.800.00-12,21859.67%
BABA220617P002500002022-01-12 12:54PM EST250.00113.47118.05119.300.00-58,99354.74%
BABA220617P002550002021-12-30 1:29PM EST255.00131.60123.15124.350.00-158356.58%
BABA220617P002600002022-01-12 11:45AM EST260.00123.38128.00129.200.00-14,28856.08%
BABA220617P002650002022-01-03 3:30PM EST265.00144.19133.15134.200.00-71,20257.30%
BABA220617P002700002022-01-07 9:56AM EST270.00137.31138.20139.250.00-44,38350.68%
BABA220617P002750002021-12-23 12:51PM EST275.00156.80143.20144.250.00-4068651.71%
BABA220617P002800002022-01-06 2:19PM EST280.00153.31148.20149.250.00-13,35452.73%
BABA220617P002850002021-12-06 12:24PM EST285.00165.10163.30165.650.00-32858116.38%
BABA220617P002900002021-12-30 11:51AM EST290.00168.37157.75159.100.00-11,75461.57%
BABA220617P002950002021-12-08 2:25PM EST295.00169.15162.70167.400.00-238672.99%
BABA220617P003000002021-12-31 11:51AM EST300.00181.00166.65169.100.00-22,10763.62%
BABA220617P003100002021-11-17 3:28PM EST310.00148.55186.65188.800.00-72,333116.61%
BABA220617P003200002022-01-12 10:48AM EST320.00183.06186.45189.050.00-719566.75%
BABA220617P003300002021-12-29 3:54PM EST330.00218.00196.20201.200.00-228961.33%
BABA220617P003400002021-11-09 10:15AM EST340.00179.44214.25215.650.00-4879111.96%
BABA220617P003500002021-12-30 11:04AM EST350.00229.55216.55221.150.00-1053168.21%
BABA220617P003600002021-11-29 3:53PM EST360.00228.33246.65248.150.00-10162.46%
BABA220617P003700002021-11-16 9:51AM EST370.00201.95248.10250.350.00-60136.16%
BABA220617P003800002021-10-29 10:01AM EST380.00213.64245.35247.650.00-220.00%
BABA220617P003900002021-11-05 12:25PM EST390.00231.40276.65279.400.00-30170.84%
BABA220617P004000002021-11-10 6:49AM EST400.00201.75274.20275.700.00-113123.72%
BABA220617P004100002021-11-10 6:49AM EST410.00216.30282.15285.800.00-845120.59%
BABA220617P004200002021-11-10 6:49AM EST420.00212.10294.35295.500.00-417127.03%
BABA220617P004300002021-12-22 2:46PM EST430.00312.10296.65301.350.00-205082.76%
BABA220617P004400002022-01-10 9:49AM EST440.00311.71306.15311.400.00-37578.91%
BABA220617P004500002021-11-24 3:17PM EST450.00313.60329.75332.650.00-2051158.20%
BABA220617P004600002022-01-07 12:59PM EST460.00329.60326.30331.600.00-12085.45%