Italia markets open in 1 hour 44 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
119,12-1,01 (-0,84%)
Alla chiusura: 04:01PM EDT
118,61 -0,51 (-0,43%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220715C000250002022-06-30 3:24PM EDT25.0088.750.000.000.00-6500.00%
BABA220715C000300002022-06-22 3:41PM EDT30.0074.700.000.000.00-100.00%
BABA220715C000350002022-06-14 10:42AM EDT35.0068.150.000.000.00--00.00%
BABA220715C000400002022-07-05 1:12PM EDT40.0075.850.000.000.00-100.00%
BABA220715C000450002022-06-06 11:53AM EDT45.0055.0073.5575.100.00-1238292.97%
BABA220715C000500002022-06-22 11:37AM EDT50.0055.500.000.000.00-500.00%
BABA220715C000550002022-05-31 2:09PM EDT55.0041.7558.8559.250.00-180.00%
BABA220715C000600002022-07-06 11:11AM EDT60.0057.200.000.000.00-200.00%
BABA220715C000650002022-07-05 9:38AM EDT65.0048.500.000.000.00-100.00%
BABA220715C000700002022-07-06 3:35PM EDT70.0050.000.000.000.00-8100.00%
BABA220715C000750002022-07-06 3:02PM EDT75.0043.900.000.000.00-300.00%
BABA220715C000800002022-07-06 1:24PM EDT80.0037.150.000.000.00-1100.00%
BABA220715C000850002022-07-05 3:49PM EDT85.0035.000.000.000.00-1700.00%
BABA220715C000900002022-07-06 3:40PM EDT90.0029.960.000.000.00-600.00%
BABA220715C000940002022-07-06 3:41PM EDT94.0026.000.000.000.00-300.00%
BABA220715C000950002022-07-06 3:40PM EDT95.0025.040.000.000.00-1400.00%
BABA220715C000960002022-07-05 11:11AM EDT96.0019.620.000.000.00-100.00%
BABA220715C000970002022-07-06 3:40PM EDT97.0023.100.000.000.00-100.00%
BABA220715C000980002022-07-01 11:09AM EDT98.0018.350.000.000.00-500.00%
BABA220715C000990002022-07-01 3:43PM EDT99.0017.990.000.000.00-10500.00%
BABA220715C001000002022-07-06 3:47PM EDT100.0020.100.000.000.00-3,18900.00%
BABA220715C001010002022-07-05 11:44AM EDT101.0014.830.000.000.00-1100.00%
BABA220715C001020002022-07-06 11:23AM EDT102.0016.010.000.000.00-300.00%
BABA220715C001030002022-07-01 11:43AM EDT103.0013.550.000.000.00-500.00%
BABA220715C001040002022-07-06 11:22AM EDT104.0014.500.000.000.00-200.00%
BABA220715C001050002022-07-06 3:57PM EDT105.0015.020.000.000.00-6100.00%
BABA220715C001060002022-07-06 12:22PM EDT106.0012.590.000.000.00-300.00%
BABA220715C001070002022-07-06 3:48PM EDT107.0013.500.000.000.00-1500.00%
BABA220715C001080002022-07-06 3:51PM EDT108.0012.300.000.000.00-3800.00%
BABA220715C001090002022-07-06 3:08PM EDT109.0011.500.000.000.00-400.00%
BABA220715C001100002022-07-06 3:59PM EDT110.0011.000.000.000.00-49100.00%
BABA220715C001110002022-07-06 2:11PM EDT111.008.450.000.000.00-3800.00%
BABA220715C001120002022-07-06 3:56PM EDT112.009.300.000.000.00-4,71900.00%
BABA220715C001130002022-07-06 3:50PM EDT113.008.600.000.000.00-6500.00%
BABA220715C001140002022-07-06 3:59PM EDT114.007.940.000.000.00-12300.00%
BABA220715C001150002022-07-06 3:59PM EDT115.007.350.000.000.00-2,72800.00%
BABA220715C001160002022-07-06 3:53PM EDT116.006.650.000.000.00-23900.00%
BABA220715C001170002022-07-06 3:59PM EDT117.006.100.000.000.00-39900.00%
BABA220715C001180002022-07-06 3:53PM EDT118.005.400.000.000.00-27100.00%
BABA220715C001200002022-07-06 3:59PM EDT120.004.550.000.000.00-6,20801.56%
BABA220715C001250002022-07-06 3:59PM EDT125.002.610.000.000.00-2,70506.25%
BABA220715C001300002022-07-06 3:59PM EDT130.001.430.000.000.00-7,342012.50%
BABA220715C001350002022-07-06 3:59PM EDT135.000.760.000.000.00-512025.00%
BABA220715C001400002022-07-06 3:59PM EDT140.000.420.000.000.00-4,258025.00%
BABA220715C001450002022-07-06 3:56PM EDT145.000.230.000.000.00-544025.00%
BABA220715C001500002022-07-06 3:58PM EDT150.000.130.000.000.00-1,199025.00%
BABA220715C001550002022-07-06 3:57PM EDT155.000.100.000.000.00-92025.00%
BABA220715C001600002022-07-06 3:48PM EDT160.000.070.000.000.00-76050.00%
BABA220715C001650002022-07-06 3:10PM EDT165.000.050.000.000.00-145050.00%
BABA220715C001700002022-07-06 2:18PM EDT170.000.030.000.000.00-115050.00%
BABA220715C001750002022-07-06 1:39PM EDT175.000.030.000.000.00-22050.00%
BABA220715C001800002022-07-06 1:19PM EDT180.000.030.000.000.00-30050.00%
BABA220715C001850002022-07-06 3:11PM EDT185.000.020.000.000.00-53050.00%
BABA220715C001900002022-07-06 1:41PM EDT190.000.020.000.000.00-5050.00%
BABA220715C001950002022-07-01 3:59PM EDT195.000.030.000.000.00-151050.00%
BABA220715C002000002022-07-05 3:59PM EDT200.000.020.000.000.00-21050.00%
BABA220715C002050002022-07-06 9:48AM EDT205.000.020.000.000.00-100050.00%
BABA220715C002100002022-06-29 10:50AM EDT210.000.020.000.000.00-4050.00%
BABA220715C002150002022-07-05 12:08PM EDT215.000.010.000.000.00-297050.00%
BABA220715C002200002022-07-05 12:07PM EDT220.000.010.000.000.00-590050.00%
BABA220715C002250002022-07-01 2:30PM EDT225.000.010.000.000.00-52050.00%
BABA220715C002300002022-06-29 10:50AM EDT230.000.010.000.000.00-10050.00%
BABA220715C002350002022-07-05 11:36AM EDT235.000.010.000.000.00-21050.00%
BABA220715C002400002022-06-23 10:33AM EDT240.000.010.000.000.00-20050.00%
BABA220715C002450002022-06-24 2:05PM EDT245.000.020.000.000.00-3050.00%
BABA220715C002500002022-07-05 12:07PM EDT250.000.010.000.000.00-33050.00%
BABA220715C002550002022-06-24 11:07AM EDT255.000.010.000.000.00-5050.00%
BABA220715C002600002022-06-10 1:19PM EDT260.000.060.000.000.00-60050.00%
BABA220715C002650002022-06-14 10:03AM EDT265.000.060.000.000.00-1050.00%
BABA220715C002700002022-06-28 11:05AM EDT270.000.020.000.000.00-1050.00%
Opzioni Putper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220715P000250002022-07-06 3:21PM EDT25.000.010.000.000.00-2050.00%
BABA220715P000300002022-06-24 3:07PM EDT30.000.010.000.000.00-20050.00%
BABA220715P000350002022-06-24 3:04PM EDT35.000.010.000.000.00-10050.00%
BABA220715P000400002022-06-30 11:22AM EDT40.000.010.000.000.00-2050.00%
BABA220715P000450002022-06-30 12:45PM EDT45.000.010.000.000.00-1050.00%
BABA220715P000500002022-06-30 3:07PM EDT50.000.010.000.000.00-100050.00%
BABA220715P000550002022-07-05 12:06PM EDT55.000.010.000.000.00-100050.00%
BABA220715P000600002022-07-06 9:45AM EDT60.000.010.000.000.00-1050.00%
BABA220715P000650002022-07-06 2:43PM EDT65.000.020.000.000.00-9050.00%
BABA220715P000700002022-07-06 2:43PM EDT70.000.010.000.000.00-39050.00%
BABA220715P000750002022-07-06 3:14PM EDT75.000.010.000.000.00-35050.00%
BABA220715P000800002022-07-06 2:43PM EDT80.000.020.000.000.00-228050.00%
BABA220715P000850002022-07-06 3:32PM EDT85.000.050.000.000.00-357050.00%
BABA220715P000900002022-07-06 3:58PM EDT90.000.110.000.000.00-1,350050.00%
BABA220715P000940002022-07-06 3:46PM EDT94.000.160.000.000.00-35025.00%
BABA220715P000950002022-07-06 3:55PM EDT95.000.200.000.000.00-490025.00%
BABA220715P000960002022-07-06 3:48PM EDT96.000.220.000.000.00-94025.00%
BABA220715P000970002022-07-06 3:55PM EDT97.000.270.000.000.00-173025.00%
BABA220715P000980002022-07-06 3:52PM EDT98.000.300.000.000.00-106025.00%
BABA220715P000990002022-07-06 3:55PM EDT99.000.350.000.000.00-131025.00%
BABA220715P001000002022-07-06 3:59PM EDT100.000.410.000.000.00-3,410025.00%
BABA220715P001010002022-07-06 3:39PM EDT101.000.410.000.000.00-126025.00%
BABA220715P001020002022-07-06 3:52PM EDT102.000.540.000.000.00-43025.00%
BABA220715P001030002022-07-06 3:35PM EDT103.000.540.000.000.00-70025.00%
BABA220715P001040002022-07-06 3:54PM EDT104.000.720.000.000.00-41025.00%
BABA220715P001050002022-07-06 3:56PM EDT105.000.830.000.000.00-802025.00%
BABA220715P001060002022-07-06 3:45PM EDT106.000.910.000.000.00-105012.50%
BABA220715P001070002022-07-06 3:53PM EDT107.001.090.000.000.00-79012.50%
BABA220715P001080002022-07-06 3:59PM EDT108.001.220.000.000.00-175012.50%
BABA220715P001090002022-07-06 3:41PM EDT109.001.300.000.000.00-28012.50%
BABA220715P001100002022-07-06 3:59PM EDT110.001.590.000.000.00-3,266012.50%
BABA220715P001110002022-07-06 3:46PM EDT111.001.770.000.000.00-40012.50%
BABA220715P001120002022-07-06 3:59PM EDT112.002.040.000.000.00-5,103012.50%
BABA220715P001130002022-07-06 3:57PM EDT113.002.470.000.000.00-31706.25%
BABA220715P001140002022-07-06 3:59PM EDT114.002.730.000.000.00-7406.25%
BABA220715P001150002022-07-06 3:59PM EDT115.003.000.000.000.00-87806.25%
BABA220715P001160002022-07-06 3:47PM EDT116.003.300.000.000.00-18403.13%
BABA220715P001170002022-07-06 3:58PM EDT117.003.850.000.000.00-34003.13%
BABA220715P001180002022-07-06 3:58PM EDT118.004.350.000.000.00-12001.56%
BABA220715P001200002022-07-06 3:52PM EDT120.005.450.000.000.00-32000.00%
BABA220715P001250002022-07-06 3:42PM EDT125.008.000.000.000.00-11900.00%
BABA220715P001300002022-07-06 3:59PM EDT130.0012.180.000.000.00-800.00%
BABA220715P001350002022-07-06 3:42PM EDT135.0016.000.000.000.00-100.00%
BABA220715P001400002022-07-06 2:53PM EDT140.0021.530.000.000.00-500.00%
BABA220715P001450002022-07-05 3:58PM EDT145.0025.550.000.000.00-600.00%
BABA220715P001500002022-07-06 10:44AM EDT150.0032.840.000.000.00-500.00%
BABA220715P001550002022-07-06 10:55AM EDT155.0038.190.000.000.00-500.00%
BABA220715P001600002022-07-06 12:41PM EDT160.0042.890.000.000.00-200.00%
BABA220715P001650002022-07-06 3:35PM EDT165.0045.000.000.000.00-100.00%
BABA220715P001700002022-07-06 3:45PM EDT170.0050.580.000.000.00-100.00%
BABA220715P001750002022-06-16 9:55AM EDT175.0071.200.000.000.00-600.00%
BABA220715P001800002022-06-23 3:32PM EDT180.0068.860.000.000.00-100.00%
BABA220715P001850002022-07-06 3:59PM EDT185.0066.050.000.000.00-100.00%
BABA220715P001900002022-06-14 10:42AM EDT190.0086.950.000.000.00-100.00%
BABA220715P001950002022-06-29 9:39AM EDT195.0080.250.000.000.00-500.00%
BABA220715P002000002022-06-30 10:26AM EDT200.0087.900.000.000.00-800.00%
BABA220715P002050002022-06-23 2:57PM EDT205.0094.500.000.000.00-100.00%
BABA220715P002100002022-06-24 2:20PM EDT210.0093.450.000.000.00-100.00%
BABA220715P002150002022-07-05 2:42PM EDT215.0097.040.000.000.00-200.00%
BABA220715P002200002022-06-30 12:14PM EDT220.00106.050.000.000.00-100.00%
BABA220715P002250002022-06-08 10:34AM EDT225.00113.550.000.000.00-100.00%
BABA220715P002300002022-06-29 10:02AM EDT230.00114.600.000.000.00-400.00%
BABA220715P002350002022-05-03 12:00PM EDT235.00134.95136.90138.050.00-11616.46%
BABA220715P002400002022-06-30 10:30AM EDT240.00127.950.000.000.00-2000.00%
BABA220715P002450002022-06-30 1:55PM EDT245.00131.000.000.000.00-2000.00%
BABA220715P002500002022-07-05 3:48PM EDT250.00130.250.000.000.00-1400.00%
BABA220715P002550002022-06-23 9:42AM EDT255.00143.950.000.000.00-100.00%
BABA220715P002600002022-05-17 2:02PM EDT260.00169.26158.05159.100.00-20599.32%
BABA220715P002650002022-05-12 10:41AM EDT265.00183.33154.40155.800.00-214475.61%
BABA220715P002700002022-06-09 9:33AM EDT270.00155.650.000.000.00-100.00%