Italia markets close in 2 hours 2 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
120,37-2,86 (-2,32%)
Alla chiusura: 04:00PM EST
118,94 -1,43 (-1,19%)
Preborsa: 09:28AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220715C000400002022-01-14 11:42AM EST40.0090.750.000.000.00-6150.00%
BABA220715C000650002022-01-14 11:54AM EST65.0067.780.000.000.00-130.00%
BABA220715C000700002022-01-24 12:31PM EST70.0049.000.000.000.00-20210.00%
BABA220715C000750002022-01-19 12:11PM EST75.0056.900.000.000.00-230.00%
BABA220715C000800002021-12-30 9:38AM EST80.0041.880.000.000.00-1610.00%
BABA220715C000850002022-01-20 11:24AM EST85.0037.580.000.000.00-130.00%
BABA220715C000900002022-01-07 9:44AM EST90.0034.000.000.000.00-1140.00%
BABA220715C000950002022-01-21 9:59AM EST95.0037.480.000.000.00-81100.00%
BABA220715C001000002022-01-24 10:04AM EST100.0026.400.000.000.00-41690.00%
BABA220715C001050002022-01-21 10:03AM EST105.0030.000.000.000.00-102220.00%
BABA220715C001100002022-01-24 11:12AM EST110.0020.800.000.000.00-13930.00%
BABA220715C001150002022-01-24 3:52PM EST115.0020.000.000.000.00-164860.00%
BABA220715C001200002022-01-24 1:57PM EST120.0015.940.000.000.00-97350.00%
BABA220715C001250002022-01-24 2:35PM EST125.0013.600.000.000.00-92691.56%
BABA220715C001300002022-01-24 1:24PM EST130.0011.720.000.000.00-516633.13%
BABA220715C001350002022-01-24 3:41PM EST135.0010.600.000.000.00-1035053.13%
BABA220715C001400002022-01-24 2:55PM EST140.008.600.000.000.00-76956.25%
BABA220715C001450002022-01-24 3:14PM EST145.007.500.000.000.00-94356.25%
BABA220715C001500002022-01-24 3:12PM EST150.006.300.000.000.00-2142,8246.25%
BABA220715C001550002022-01-24 2:38PM EST155.004.930.000.000.00-221506.25%
BABA220715C001600002022-01-24 2:08PM EST160.004.650.000.000.00-2075186.25%
BABA220715C001650002022-01-24 10:33AM EST165.003.600.000.000.00-531,05512.50%
BABA220715C001700002022-01-24 12:30PM EST170.002.800.000.000.00-349412.50%
BABA220715C001750002022-01-24 11:33AM EST175.002.400.000.000.00-2068912.50%
BABA220715C001800002022-01-24 2:08PM EST180.002.200.000.000.00-1339912.50%
BABA220715C001850002022-01-24 11:15AM EST185.001.690.000.000.00-527612.50%
BABA220715C001900002022-01-24 1:13PM EST190.001.530.000.000.00-2859312.50%
BABA220715C001950002022-01-24 2:17PM EST195.001.290.000.000.00-1316812.50%
BABA220715C002000002022-01-24 3:17PM EST200.001.210.000.000.00-1045,37612.50%
BABA220715C002050002022-01-24 1:48PM EST205.000.900.000.000.00-37812.50%
BABA220715C002100002022-01-24 10:47AM EST210.000.850.000.000.00-1016512.50%
BABA220715C002150002022-01-21 3:07PM EST215.000.850.000.000.00-514912.50%
BABA220715C002200002022-01-19 3:38PM EST220.001.050.000.000.00-333012.50%
BABA220715C002250002022-01-21 9:58AM EST225.000.820.000.000.00-1092625.00%
BABA220715C002300002022-01-13 9:30AM EST230.001.310.000.000.00-138025.00%
BABA220715C002350002022-01-24 1:54PM EST235.000.400.000.000.00-734325.00%
BABA220715C002400002022-01-24 9:37AM EST240.000.540.000.000.00-150425.00%
BABA220715C002450002022-01-21 1:40PM EST245.000.450.000.000.00-432225.00%
BABA220715C002500002022-01-21 2:51PM EST250.000.280.000.000.00-759125.00%
BABA220715C002550002022-01-24 2:29PM EST255.000.280.000.000.00-118525.00%
BABA220715C002600002022-01-19 12:34PM EST260.000.430.000.000.00-412725.00%
BABA220715C002650002022-01-24 10:36AM EST265.000.180.000.000.00-41225.00%
BABA220715C002700002022-01-24 1:46PM EST270.000.120.000.000.00-41,07025.00%
Opzioni Putper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220715P000400002022-01-24 9:59AM EST40.000.580.000.000.00-27325.00%
BABA220715P000500002022-01-20 11:24AM EST50.000.910.000.000.00-56825.00%
BABA220715P000550002022-01-24 2:38PM EST55.001.220.000.000.00-989825.00%
BABA220715P000600002022-01-24 10:18AM EST60.001.500.000.000.00-15525.00%
BABA220715P000650002022-01-20 12:48PM EST65.001.230.000.000.00-325125.00%
BABA220715P000700002022-01-24 12:27PM EST70.002.770.000.000.00-17538112.50%
BABA220715P000750002022-01-20 11:51AM EST75.001.880.000.000.00-12612.50%
BABA220715P000800002022-01-24 12:57PM EST80.004.150.000.000.00-1212712.50%
BABA220715P000850002022-01-20 11:00AM EST85.002.890.000.000.00-2310012.50%
BABA220715P000900002022-01-24 2:03PM EST90.006.100.000.000.00-2828412.50%
BABA220715P000950002022-01-24 11:04AM EST95.007.350.000.000.00-12346.25%
BABA220715P001000002022-01-24 12:48PM EST100.009.500.000.000.00-53806.25%
BABA220715P001050002022-01-24 2:56PM EST105.0010.550.000.000.00-956476.25%
BABA220715P001100002022-01-24 12:48PM EST110.0013.350.000.000.00-219113.13%
BABA220715P001150002022-01-24 12:48PM EST115.0015.600.000.000.00-21,2551.56%
BABA220715P001200002022-01-24 11:33AM EST120.0017.030.000.000.00-25280.20%
BABA220715P001250002022-01-24 12:18PM EST125.0021.500.000.000.00-21,1440.00%
BABA220715P001300002022-01-21 1:19PM EST130.0023.420.000.000.00-19770.00%
BABA220715P001350002022-01-21 9:58AM EST135.0022.250.000.000.00-12410.00%
BABA220715P001400002022-01-24 11:43AM EST140.0031.170.000.000.00-61130.00%
BABA220715P001450002022-01-21 10:50AM EST145.0035.350.000.000.00-12950.00%
BABA220715P001500002022-01-24 12:42PM EST150.0038.840.000.000.00-21980.00%
BABA220715P001550002022-01-20 11:14AM EST155.0030.320.000.000.00-1700.00%
BABA220715P001600002022-01-21 11:32AM EST160.0039.250.000.000.00-1640.00%
BABA220715P001650002022-01-21 12:57PM EST165.0049.200.000.000.00-11050.00%
BABA220715P001700002022-01-07 2:33PM EST170.0046.510.000.000.00-4470.00%
BABA220715P001750002022-01-21 10:49AM EST175.0051.400.000.000.00-3170.00%
BABA220715P001800002022-01-24 11:30AM EST180.0064.500.000.000.00-12740.00%
BABA220715P001850002022-01-19 2:20PM EST185.0058.200.000.000.00-1830.00%
BABA220715P001900002022-01-19 10:52AM EST190.0063.490.000.000.00-2210.00%
BABA220715P001950002022-01-19 11:30AM EST195.0067.770.000.000.00-2640.00%
BABA220715P002000002022-01-24 3:51PM EST200.0080.450.000.000.00-1572320.00%
BABA220715P002050002022-01-11 11:39AM EST205.0075.320.000.000.00-9320.00%
BABA220715P002100002022-01-10 10:29AM EST210.0092.300.000.000.00-1450.00%
BABA220715P002150002022-01-21 10:55AM EST215.0088.850.000.000.00-9110.00%
BABA220715P002200002022-01-24 10:01AM EST220.00102.000.000.000.00-2330.00%
BABA220715P002250002022-01-10 2:06PM EST225.00107.000.000.000.00-1260.00%
BABA220715P002300002022-01-10 2:06PM EST230.00103.000.000.000.00-1180.00%
BABA220715P002350002022-01-05 3:25PM EST235.00114.100.000.000.00-1110.00%
BABA220715P002400002022-01-24 9:31AM EST240.00122.150.000.000.00-61880.00%
BABA220715P002450002021-12-17 9:32AM EST245.00126.95115.15118.650.00-11440.00%
BABA220715P002500002022-01-21 11:11AM EST250.00123.550.000.000.00-3610.00%
BABA220715P002550002021-12-30 10:55AM EST255.00134.580.000.000.00-3280.00%
BABA220715P002600002022-01-10 9:33AM EST260.00129.250.000.000.00-4260.00%
BABA220715P002650002021-12-28 3:27PM EST265.00150.640.000.000.00-6140.00%
BABA220715P002700002022-01-21 10:57AM EST270.00143.380.000.000.00-3620.00%