Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
168,00+1,22 (+0,73%)
Alla chiusura: 4:00PM EDT
167,60 -0,40 (-0,24%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220617C000700002021-10-08 1:07PM EDT70.0095.0099.00100.400.00-1210570.43%
BABA220617C000750002021-10-01 11:17AM EDT75.0071.9094.3595.700.00-120268.25%
BABA220617C000800002021-10-07 11:45AM EDT80.0081.3389.6591.000.00-15465.70%
BABA220617C000850002021-10-07 3:35PM EDT85.0075.1085.0086.200.00-43562.92%
BABA220617C000900002021-10-11 10:02AM EDT90.0081.0480.6581.850.00-14562.21%
BABA220617C000950002021-09-27 10:11AM EDT95.0056.9076.0077.200.00-454559.57%
BABA220617C001000002021-10-14 10:35AM EDT100.0069.1071.4072.950.00-283157.91%
BABA220617C001050002021-10-15 11:42AM EDT105.0068.4567.2068.35+0.50+0.74%910456.13%
BABA220617C001100002021-10-15 11:50AM EDT110.0063.8063.3063.80+1.15+1.84%131554.82%
BABA220617C001150002021-10-11 1:41PM EDT115.0057.8458.9060.050.00-219953.74%
BABA220617C001200002021-10-15 3:55PM EDT120.0055.3055.1056.10-0.50-0.90%346452.97%
BABA220617C001250002021-10-15 3:55PM EDT125.0051.4551.3552.20+0.25+0.49%110252.03%
BABA220617C001300002021-10-15 12:10PM EDT130.0047.4747.5048.05+0.92+1.98%56,81950.34%
BABA220617C001350002021-10-14 11:27AM EDT135.0042.1543.8044.600.00-142050.46%
BABA220617C001400002021-10-15 1:58PM EDT140.0039.6040.3541.25-0.61-1.52%151,46849.78%
BABA220617C001450002021-10-14 1:48PM EDT145.0037.0337.2537.750.00-293,03848.49%
BABA220617C001500002021-10-15 3:57PM EDT150.0034.4034.2034.60+0.50+1.47%998,81247.69%
BABA220617C001550002021-10-15 3:55PM EDT155.0031.3031.2031.85+0.25+0.81%951847.41%
BABA220617C001600002021-10-15 2:38PM EDT160.0027.6028.3528.90-0.90-3.16%116,38546.44%
BABA220617C001650002021-10-15 3:29PM EDT165.0025.7025.8026.20+0.20+0.78%2324,47945.68%
BABA220617C001700002021-10-15 3:59PM EDT170.0023.5723.3523.80+0.32+1.38%2,7703,71345.22%
BABA220617C001750002021-10-15 3:16PM EDT175.0020.8621.0021.50-0.14-0.67%954,78244.65%
BABA220617C001800002021-10-15 3:35PM EDT180.0018.8518.7019.35-0.15-0.79%588,08244.10%
BABA220617C001850002021-10-15 9:45AM EDT185.0017.5017.0517.35+1.50+9.38%14,86743.56%
BABA220617C001900002021-10-15 3:48PM EDT190.0015.4215.2515.60+0.27+1.78%195,60143.23%
BABA220617C001950002021-10-15 1:40PM EDT195.0013.2313.6514.05-0.92-6.50%231,50243.01%
BABA220617C002000002021-10-15 2:14PM EDT200.0011.8012.1012.60-0.45-3.67%12117,25842.75%
BABA220617C002050002021-10-15 2:57PM EDT205.0010.9010.8511.15+0.65+6.34%131,58642.25%
BABA220617C002100002021-10-15 12:20PM EDT210.009.719.609.95+0.21+2.21%945,92942.01%
BABA220617C002150002021-10-15 3:46PM EDT215.008.758.508.95+0.50+6.06%119,86841.97%
BABA220617C002200002021-10-15 3:30PM EDT220.007.687.557.90-0.04-0.52%1,12632,52241.61%
BABA220617C002250002021-10-14 3:42PM EDT225.006.936.757.050.00-33,82341.49%
BABA220617C002300002021-10-15 2:17PM EDT230.005.885.956.25-0.32-5.16%1415,88241.30%
BABA220617C002350002021-10-13 2:39PM EDT235.005.675.305.550.00-1835,93941.16%
BABA220617C002400002021-10-15 1:32PM EDT240.004.604.704.95-0.30-6.12%3,67116,42441.10%
BABA220617C002450002021-10-15 11:36AM EDT245.004.454.204.45+0.15+3.49%1212,31341.15%
BABA220617C002500002021-10-15 3:54PM EDT250.003.703.703.90-0.17-4.39%20521,22040.90%
BABA220617C002550002021-10-15 10:05AM EDT255.003.503.303.50-0.05-1.41%12,80640.95%
BABA220617C002600002021-10-15 2:03PM EDT260.002.892.903.10-0.21-6.77%2,80513,24140.86%
BABA220617C002650002021-10-15 1:11PM EDT265.002.652.592.88-0.03-1.12%885,47941.27%
BABA220617C002700002021-10-15 1:18PM EDT270.002.352.312.49-0.15-6.00%5111,09840.93%
BABA220617C002750002021-10-15 1:08PM EDT275.002.132.022.31-0.02-0.93%53,25441.30%
BABA220617C002800002021-10-15 3:19PM EDT280.001.931.862.00+0.05+2.66%9018,91241.01%
BABA220617C002850002021-10-14 1:02PM EDT285.001.761.631.830.00-112,95041.22%
BABA220617C002900002021-10-15 1:09PM EDT290.001.551.491.68-0.10-6.06%198,27141.47%
BABA220617C002950002021-10-15 3:30PM EDT295.001.351.341.50-0.16-10.60%1,02430,62041.46%
BABA220617C003000002021-10-15 2:19PM EDT300.001.231.181.36-0.12-8.89%1415,97341.57%
BABA220617C003100002021-10-15 1:58PM EDT310.001.070.931.10-0.05-4.46%818,24341.65%
BABA220617C003200002021-10-15 2:17PM EDT320.000.850.780.96-0.11-11.46%1310,96242.26%
BABA220617C003300002021-10-15 2:24PM EDT330.000.730.650.83-0.25-25.51%105,93342.76%
BABA220617C003400002021-10-15 3:09PM EDT340.000.630.520.72-0.14-18.18%19,31443.24%
BABA220617C003500002021-10-14 12:24PM EDT350.000.580.430.630.00-1410,26143.73%
BABA220617C003600002021-10-14 10:17AM EDT360.000.510.370.500.00-14,37443.56%
BABA220617C003700002021-10-15 11:29AM EDT370.000.470.360.49+0.04+9.30%17,60444.68%
BABA220617C003800002021-10-12 10:00AM EDT380.000.450.300.440.00-14,52745.22%
BABA220617C003900002021-10-11 9:50AM EDT390.000.380.270.39-0.09-19.15%12,69045.63%
BABA220617C004000002021-10-15 1:50PM EDT400.000.310.250.35-0.04-11.43%27,19546.09%
BABA220617C004100002021-10-12 9:30AM EDT410.000.340.200.330.00-14,47646.80%
BABA220617C004200002021-10-13 9:56AM EDT420.000.270.180.300.00-25,50647.27%
BABA220617C004300002021-10-15 10:09AM EDT430.000.220.160.28-0.03-12.00%11,52147.85%
BABA220617C004400002021-10-15 3:04PM EDT440.000.230.150.27-0.07-23.33%1592,27748.58%
BABA220617C004500002021-10-15 1:54PM EDT450.000.200.150.23-0.01-4.76%1308,64748.63%
BABA220617C004600002021-10-15 3:06PM EDT460.000.190.160.22-0.01-5.00%358,57749.27%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220617P000700002021-10-15 10:45AM EDT70.001.311.241.38-0.28-17.61%22,63266.60%
BABA220617P000750002021-10-15 10:45AM EDT75.001.591.481.66-0.41-20.50%237664.40%
BABA220617P000800002021-10-11 9:31AM EDT80.002.211.841.990.00-139362.70%
BABA220617P000850002021-10-12 3:12PM EDT85.002.792.192.370.00-127860.85%
BABA220617P000900002021-10-13 1:39PM EDT90.002.912.672.790.00-2883,21959.29%
BABA220617P000950002021-10-13 12:35PM EDT95.003.453.153.300.00-14932257.70%
BABA220617P001000002021-10-15 3:31PM EDT100.003.803.703.85-0.34-8.21%44,62256.13%
BABA220617P001050002021-10-15 10:52AM EDT105.004.404.204.50-0.97-18.06%164954.43%
BABA220617P001100002021-10-15 12:08PM EDT110.005.255.005.25-0.20-3.67%371,47353.29%
BABA220617P001150002021-10-15 11:20AM EDT115.006.055.806.10-1.30-17.69%221,00352.02%
BABA220617P001200002021-10-15 11:22AM EDT120.007.056.757.10-0.35-4.73%202,89350.96%
BABA220617P001250002021-10-15 12:06PM EDT125.008.267.958.20-0.64-7.19%615,00150.10%
BABA220617P001300002021-10-15 3:05PM EDT130.009.459.209.45-0.35-3.57%63411,23849.53%
BABA220617P001350002021-10-15 2:38PM EDT135.0011.0510.6011.00-0.32-2.81%522,08549.04%
BABA220617P001400002021-10-15 11:21AM EDT140.0012.2512.1012.50-0.65-5.04%9510,08148.11%
BABA220617P001450002021-10-15 11:23AM EDT145.0013.9513.7514.25-0.90-6.06%2317,55547.44%
BABA220617P001500002021-10-15 11:20AM EDT150.0015.8515.5515.90-0.62-3.76%659,10746.27%
BABA220617P001550002021-10-15 11:20AM EDT155.0017.7517.6518.15-0.80-4.31%133,93346.04%
BABA220617P001600002021-10-15 11:28AM EDT160.0020.0019.8020.30-1.15-5.44%2316,48345.31%
BABA220617P001650002021-10-15 1:19PM EDT165.0023.0022.1522.55+0.28+1.23%344,71844.49%
BABA220617P001700002021-10-15 2:34PM EDT170.0025.5524.7025.05-0.24-0.93%1,67811,72643.85%
BABA220617P001750002021-10-15 3:42PM EDT175.0027.6027.4028.00-1.47-5.06%33,35243.76%
BABA220617P001800002021-10-15 3:42PM EDT180.0030.4729.9530.75-0.92-2.93%228,15843.03%
BABA220617P001850002021-10-15 10:57AM EDT185.0032.7533.3033.85-2.15-6.16%212,31942.67%
BABA220617P001900002021-10-15 12:09PM EDT190.0037.1236.5036.95-0.88-2.32%916,96142.04%
BABA220617P001950002021-10-15 12:21PM EDT195.0040.5039.9040.35-1.00-2.41%265,22241.72%
BABA220617P002000002021-10-13 3:38PM EDT200.0044.2943.0543.850.00-2613,74141.33%
BABA220617P002050002021-10-13 3:38PM EDT205.0047.9746.7047.450.00-82,61140.88%
BABA220617P002100002021-10-15 12:39PM EDT210.0051.7550.4051.45-5.15-9.05%28,43341.01%
BABA220617P002150002021-10-07 12:13PM EDT215.0064.2354.3055.400.00-57,04740.82%
BABA220617P002200002021-10-15 12:50PM EDT220.0059.7558.8059.45+0.25+0.42%36,02440.64%
BABA220617P002250002021-10-15 12:50PM EDT225.0063.9062.9063.65-5.40-7.79%92,11640.59%
BABA220617P002300002021-10-15 1:47PM EDT230.0068.8767.1067.80-1.11-1.59%49,46240.22%
BABA220617P002350002021-10-15 3:00PM EDT235.0072.1571.4572.15-4.12-5.40%12,52340.16%
BABA220617P002400002021-10-08 2:41PM EDT240.0082.4075.7576.350.00-32,08139.47%
BABA220617P002450002021-10-04 12:03PM EDT245.00107.5980.0081.000.00-12,19939.88%
BABA220617P002500002021-10-15 2:48PM EDT250.0085.9584.8085.65-0.35-0.41%28,47540.17%
BABA220617P002550002021-10-11 3:35PM EDT255.0092.9088.9589.950.00-162139.15%
BABA220617P002600002021-10-13 1:16PM EDT260.0095.4493.8094.700.00-104,51139.48%
BABA220617P002650002021-10-15 11:43AM EDT265.0098.4598.4599.40-4.30-4.18%11,18839.50%
BABA220617P002700002021-10-15 10:05AM EDT270.00104.00103.35104.15-27.75-21.06%16,07239.61%
BABA220617P002750002021-10-04 3:42PM EDT275.00136.30107.85109.250.00-14,03941.13%
BABA220617P002800002021-10-15 12:01PM EDT280.00113.71112.70114.05-15.46-11.97%33,49341.32%
BABA220617P002850002021-10-05 10:28AM EDT285.00143.15117.70118.850.00-21,02541.42%
BABA220617P002900002021-09-22 1:01PM EDT290.00138.80122.45123.650.00-42,46541.41%
BABA220617P002950002021-10-05 11:28AM EDT295.00152.47127.00128.550.00-102,52941.83%
BABA220617P003000002021-10-12 10:32AM EDT300.00136.29132.30133.450.00-122,44442.20%
BABA220617P003100002021-10-14 3:03PM EDT310.00144.00142.15143.150.00-52,32742.13%
BABA220617P003200002021-10-04 9:36AM EDT320.00180.50151.75153.100.00-746943.45%
BABA220617P003300002021-10-05 11:29AM EDT330.00187.10161.60162.850.00-355343.12%
BABA220617P003400002021-08-25 5:32PM EDT340.00145.76194.05195.800.00-2881105.88%
BABA220617P003500002021-10-15 12:24PM EDT350.00183.20181.50182.80-0.34-0.19%268245.61%
BABA220617P003600002021-09-15 11:39AM EDT360.00204.50191.25192.750.00-81746.51%
BABA220617P003700002021-10-15 1:15PM EDT370.00203.50201.50202.80+27.10+15.36%1348.29%
BABA220617P003800002021-08-25 5:32PM EDT380.00188.85234.05235.750.00-14113.54%
BABA220617P003900002021-08-25 5:32PM EDT390.00175.00244.05245.750.00-21115.29%
BABA220617P004000002021-08-25 5:32PM EDT400.00201.75254.05255.750.00-113116.99%
BABA220617P004100002021-08-25 5:32PM EDT410.00216.30264.05265.750.00-845118.62%
BABA220617P004200002021-08-25 5:32PM EDT420.00212.10274.05275.750.00-417120.20%
BABA220617P004300002021-08-25 5:32PM EDT430.00205.90284.05285.750.00-2150121.73%
BABA220617P004400002021-08-25 5:32PM EDT440.00237.55294.05295.750.00-875123.21%
BABA220617P004500002021-09-07 12:27PM EDT450.00274.81293.15294.850.00-7054100.57%
BABA220617P004600002021-09-07 10:49AM EDT460.00285.20302.15304.050.00-4199.61%