Italia markets close in 55 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
91,42-1,23 (-1,33%)
Al 10:35AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220819C000150002022-08-12 3:27PM EDT15.0079.2076.0076.350.00-1300.00%
BABA220819C000175002022-08-15 9:35AM EDT17.5076.3073.6073.850.00-260.00%
BABA220819C000200002022-08-15 9:35AM EDT20.0073.8071.0071.300.00-120.00%
BABA220819C000225002022-08-15 12:31PM EDT22.5071.6068.4568.900.00-250.00%
BABA220819C000300002022-08-02 10:31AM EDT30.0061.1561.0561.400.00-120.00%
BABA220819C000350002022-06-22 12:50PM EDT35.0070.8565.2566.150.00--181,477.93%
BABA220819C000400002022-07-27 1:30PM EDT40.0060.9551.0051.400.00--00.00%
BABA220819C000500002022-07-20 1:26PM EDT50.0053.5039.5543.200.00-114547.07%
BABA220819C000550002022-08-05 9:56AM EDT55.0038.1034.5538.200.00-170476.76%
BABA220819C000600002022-08-03 1:27PM EDT60.0035.8629.5533.200.00-1976412.31%
BABA220819C000650002022-08-10 9:55AM EDT65.0026.0026.0026.200.00-2130.00%
BABA220819C000700002022-08-17 10:06AM EDT70.0021.1021.0021.30-1.45-6.43%31380.00%
BABA220819C000730002022-08-11 10:29AM EDT73.0023.8018.0518.350.00--10.00%
BABA220819C000740002022-08-16 10:44AM EDT74.0018.2117.0517.300.00-1070.00%
BABA220819C000750002022-08-16 11:46AM EDT75.0017.7315.9516.350.00-1420.00%
BABA220819C000770002022-08-16 9:35AM EDT77.0015.1013.9514.250.00-160.00%
BABA220819C000780002022-08-16 2:27PM EDT78.0015.3012.8513.350.00-1520.00%
BABA220819C000790002022-08-15 12:37PM EDT79.0014.9712.1012.350.00-3250.00%
BABA220819C000800002022-08-17 10:06AM EDT80.0011.5211.0511.25-1.33-10.35%72520.00%
BABA220819C000810002022-08-11 11:20AM EDT81.0014.259.9010.400.00-5120.00%
BABA220819C000820002022-08-16 11:59AM EDT82.0011.109.109.400.00-1280.00%
BABA220819C000830002022-08-17 9:45AM EDT83.008.258.108.30-2.00-19.51%1250.00%
BABA220819C000840002022-08-16 2:00PM EDT84.009.506.957.450.00-24146.48%
BABA220819C000850002022-08-17 10:17AM EDT85.006.306.156.45-1.60-20.25%518140.63%
BABA220819C000860002022-08-17 10:13AM EDT86.005.245.305.50-2.41-31.50%54842.38%
BABA220819C000865002022-08-17 10:10AM EDT86.504.754.855.05-2.20-31.65%22443.75%
BABA220819C000870002022-08-17 9:38AM EDT87.004.754.354.60-1.64-25.67%29543.85%
BABA220819C000875002022-08-17 10:03AM EDT87.504.103.904.10-2.10-33.87%29540.04%
BABA220819C000880002022-08-17 10:16AM EDT88.003.403.503.65-2.17-38.96%1628839.16%
BABA220819C000890002022-08-17 10:10AM EDT89.003.152.722.97-1.48-31.97%1443844.43%
BABA220819C000900002022-08-17 10:19AM EDT90.002.262.152.20-1.29-36.34%3811,85641.90%
BABA220819C000910002022-08-17 10:19AM EDT91.001.701.641.69-1.20-41.38%1713,56744.58%
BABA220819C000920002022-08-17 10:19AM EDT92.001.251.261.29-0.92-42.40%4851,68547.12%
BABA220819C000930002022-08-17 10:19AM EDT93.000.900.860.89-0.80-47.06%8041,96746.58%
BABA220819C000940002022-08-17 10:19AM EDT94.000.630.630.67-0.69-52.27%7023,30949.17%
BABA220819C000950002022-08-17 10:20AM EDT95.000.460.430.45-0.49-51.58%1,7458,09949.32%
BABA220819C000960002022-08-17 10:19AM EDT96.000.340.320.34-0.35-50.72%1861,90651.37%
BABA220819C000970002022-08-17 10:19AM EDT97.000.220.210.22-0.30-57.69%4543,02551.56%
BABA220819C000980002022-08-17 10:19AM EDT98.000.160.150.16-0.22-57.89%3295,71553.32%
BABA220819C000990002022-08-17 10:19AM EDT99.000.120.110.13-0.16-57.14%3752,99355.86%
BABA220819C001000002022-08-17 10:20AM EDT100.000.090.080.09-0.10-52.63%1,88417,63457.42%
BABA220819C001010002022-08-17 10:18AM EDT101.000.070.060.07-0.09-56.25%2502,24359.38%
BABA220819C001020002022-08-17 10:05AM EDT102.000.050.040.05-0.07-58.33%1023,08260.55%
BABA220819C001030002022-08-17 10:04AM EDT103.000.040.030.05-0.05-55.56%6392,16763.67%
BABA220819C001040002022-08-17 10:14AM EDT104.000.040.030.04-0.03-42.86%391,29966.80%
BABA220819C001050002022-08-17 10:17AM EDT105.000.030.020.03-0.04-57.14%44811,28067.97%
BABA220819C001060002022-08-17 9:31AM EDT106.000.020.020.03-0.03-60.00%277071.88%
BABA220819C001070002022-08-17 10:15AM EDT107.000.030.020.03-0.02-40.00%568875.78%
BABA220819C001080002022-08-17 9:48AM EDT108.000.020.020.03-0.02-50.00%152,62879.69%
BABA220819C001090002022-08-17 10:19AM EDT109.000.010.010.02-0.04-80.00%101,51178.13%
BABA220819C001100002022-08-17 10:17AM EDT110.000.010.010.02-0.02-66.67%6018,69981.25%
BABA220819C001110002022-08-16 2:56PM EDT111.000.030.010.020.00-6345785.16%
BABA220819C001120002022-08-16 3:34PM EDT112.000.020.000.020.00-641,87084.38%
BABA220819C001130002022-08-16 3:42PM EDT113.000.020.000.030.00-1952,26292.19%
BABA220819C001140002022-08-16 10:22AM EDT114.000.020.000.030.00-1513895.31%
BABA220819C001150002022-08-17 10:13AM EDT115.000.010.000.010.00-813,64587.50%
BABA220819C001160002022-08-15 1:07PM EDT116.000.050.000.030.00-205415101.56%
BABA220819C001170002022-08-15 1:10PM EDT117.000.030.000.030.00-74244104.69%
BABA220819C001180002022-08-16 1:54PM EDT118.000.020.000.030.00-8307107.81%
BABA220819C001200002022-08-17 10:14AM EDT120.000.010.000.010.00-125,997103.13%
BABA220819C001250002022-08-17 9:37AM EDT125.000.010.000.010.00-29,990115.63%
BABA220819C001300002022-08-17 10:08AM EDT130.000.020.000.02+0.01+100.00%318,815137.50%
BABA220819C001350002022-08-17 9:37AM EDT135.000.010.000.020.00-17,047150.00%
BABA220819C001400002022-08-16 3:46PM EDT140.000.010.000.010.00-2515,828156.25%
BABA220819C001450002022-08-16 12:13PM EDT145.000.020.000.030.00-92,598181.25%
BABA220819C001500002022-08-16 9:37AM EDT150.000.010.000.030.00-106,110193.75%
BABA220819C001550002022-08-16 2:59PM EDT155.000.010.000.030.00-14,533206.25%
BABA220819C001600002022-08-12 3:25PM EDT160.000.010.000.030.00-141,370215.63%
BABA220819C001650002022-08-12 2:10PM EDT165.000.020.000.030.00-35419228.13%
BABA220819C001700002022-08-11 10:23AM EDT170.000.010.000.030.00-51,470237.50%
BABA220819C001750002022-08-09 11:11AM EDT175.000.010.000.030.00-21,080246.88%
BABA220819C001800002022-08-09 9:56AM EDT180.000.010.000.030.00-5584256.25%
BABA220819C001850002022-08-11 12:02PM EDT185.000.010.000.030.00-5286265.63%
BABA220819C001900002022-08-09 9:53AM EDT190.000.010.000.030.00-1167275.00%
BABA220819C001950002022-08-15 2:08PM EDT195.000.020.000.030.00-1105281.25%
BABA220819C002000002022-08-17 9:41AM EDT200.000.020.000.030.00-6356290.63%
BABA220819C002050002022-08-05 9:46AM EDT205.000.020.000.030.00-1199300.00%
BABA220819C002100002022-08-05 9:46AM EDT210.000.010.000.030.00-179306.25%
BABA220819C002150002022-07-12 3:56PM EDT215.000.060.000.030.00-5972312.50%
BABA220819C002200002022-08-15 12:09PM EDT220.000.010.000.030.00-10160321.88%
BABA220819C002250002022-08-10 9:55AM EDT225.000.010.000.010.00-1219300.00%
BABA220819C002300002022-08-10 9:54AM EDT230.000.010.000.010.00-8123306.25%
BABA220819C002350002022-08-10 3:13PM EDT235.000.010.000.010.00-1841,428312.50%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220819P000150002022-08-08 10:00AM EDT15.000.010.000.010.00-184637.50%
BABA220819P000175002022-07-07 2:59PM EDT17.500.010.000.030.00-20100643.75%
BABA220819P000200002022-07-12 1:04PM EDT20.000.010.000.030.00-1060587.50%
BABA220819P000225002022-07-26 9:53AM EDT22.500.010.000.030.00-40150543.75%
BABA220819P000250002022-07-27 10:19AM EDT25.000.010.000.030.00-50390506.25%
BABA220819P000300002022-07-29 3:00PM EDT30.000.020.000.030.00-100201437.50%
BABA220819P000350002022-08-01 1:16PM EDT35.000.030.000.010.00-694343.75%
BABA220819P000400002022-08-15 10:22AM EDT40.000.010.000.030.00-70337328.13%
BABA220819P000450002022-08-15 12:00PM EDT45.000.010.000.030.00-60252284.38%
BABA220819P000500002022-08-15 10:48AM EDT50.000.010.000.020.00-3910,980237.50%
BABA220819P000550002022-08-15 11:19AM EDT55.000.020.000.030.00-41,233209.38%
BABA220819P000600002022-08-12 11:20AM EDT60.000.010.000.010.00-141,095156.25%
BABA220819P000650002022-08-15 3:16PM EDT65.000.010.000.020.00-1041,696137.50%
BABA220819P000700002022-08-16 3:49PM EDT70.000.020.000.010.00-342,539103.13%
BABA220819P000730002022-08-12 11:18AM EDT73.000.030.000.030.00--3799.22%
BABA220819P000740002022-08-15 9:39AM EDT74.000.020.000.030.00-18993.75%
BABA220819P000750002022-08-17 9:56AM EDT75.000.010.010.02-0.01-50.00%16,67189.06%
BABA220819P000760002022-08-16 1:35PM EDT76.000.020.000.030.00-121082.81%
BABA220819P000770002022-08-16 9:36AM EDT77.000.030.010.020.00-226778.13%
BABA220819P000780002022-08-17 10:16AM EDT78.000.030.010.02+0.01+50.00%530472.66%
BABA220819P000790002022-08-17 9:41AM EDT79.000.020.010.030.00-111,65470.31%
BABA220819P000800002022-08-17 10:17AM EDT80.000.030.020.03-0.01-25.00%51310,48666.41%
BABA220819P000810002022-08-17 9:54AM EDT81.000.020.020.03-0.02-50.00%7061861.33%
BABA220819P000820002022-08-17 9:46AM EDT82.000.040.040.05-0.01-20.00%22,08060.94%
BABA220819P000830002022-08-17 10:01AM EDT83.000.050.050.06-0.02-28.57%1051,04657.23%
BABA220819P000840002022-08-17 9:45AM EDT84.000.090.080.090.00-532,42555.66%
BABA220819P000850002022-08-17 10:12AM EDT85.000.110.110.13-0.01-8.33%15310,14152.93%
BABA220819P000860002022-08-17 10:19AM EDT86.000.180.170.19-0.01-5.26%5651,13651.17%
BABA220819P000865002022-08-17 10:14AM EDT86.500.240.210.23+0.03+14.29%6474050.20%
BABA220819P000870002022-08-17 10:17AM EDT87.000.280.260.27-0.01-3.45%2681,28449.41%
BABA220819P000875002022-08-17 10:18AM EDT87.500.330.320.34+0.03+10.00%7068849.02%
BABA220819P000880002022-08-17 10:17AM EDT88.000.430.410.43+0.04+10.26%7352,78948.93%
BABA220819P000890002022-08-17 10:15AM EDT89.000.730.660.70+0.17+30.36%3472,03150.05%
BABA220819P000900002022-08-17 10:20AM EDT90.001.011.011.05+0.20+24.69%4,0958,92550.10%
BABA220819P000910002022-08-17 10:17AM EDT91.001.511.431.46+0.45+42.45%5644,33350.39%
BABA220819P000920002022-08-17 10:19AM EDT92.001.991.972.03+0.47+30.92%4022,30451.07%
BABA220819P000930002022-08-17 10:17AM EDT93.002.672.722.77+0.64+31.53%1981,16155.42%
BABA220819P000940002022-08-17 10:09AM EDT94.003.253.353.60+0.81+33.20%361,29757.13%
BABA220819P000950002022-08-17 10:18AM EDT95.004.294.204.35+1.04+32.00%2343,52359.18%
BABA220819P000960002022-08-17 10:11AM EDT96.005.025.055.25+1.12+28.72%31,01862.50%
BABA220819P000970002022-08-17 9:45AM EDT97.006.205.956.20+1.68+37.17%261,75166.80%
BABA220819P000980002022-08-17 9:49AM EDT98.007.106.857.15+1.40+24.56%2173670.22%
BABA220819P000990002022-08-17 10:08AM EDT99.007.597.808.15+1.59+26.50%352375.59%
BABA220819P001000002022-08-17 10:18AM EDT100.008.958.709.05+1.64+22.44%3357,62475.78%
BABA220819P001010002022-08-17 9:45AM EDT101.0010.059.7510.10+1.68+20.07%236085.16%
BABA220819P001020002022-08-17 9:45AM EDT102.0010.7010.7011.00+1.44+15.55%91,25085.74%
BABA220819P001030002022-08-16 10:36AM EDT103.0011.3411.6012.250.00-135397.07%
BABA220819P001040002022-08-16 10:13AM EDT104.0011.6812.6513.100.00-501,43498.93%
BABA220819P001050002022-08-17 10:17AM EDT105.0013.8813.7514.00+1.68+13.77%133,880104.30%
BABA220819P001060002022-08-16 11:10AM EDT106.0014.0014.7515.00+0.30+2.19%7187109.77%
BABA220819P001070002022-08-16 10:34AM EDT107.0015.3615.6516.000.00-748110.35%
BABA220819P001080002022-08-16 2:01PM EDT108.0014.6016.8517.200.00-290132.23%
BABA220819P001090002022-08-15 3:50PM EDT109.0014.8017.6518.000.00-995120.31%
BABA220819P001100002022-08-17 10:17AM EDT110.0019.0018.7019.00+1.70+9.83%52,818127.54%
BABA220819P001110002022-08-15 10:08AM EDT111.0018.0319.7020.050.00-127134.96%
BABA220819P001120002022-08-15 3:28PM EDT112.0017.5020.6521.050.00-213137.11%
BABA220819P001130002022-08-16 11:04AM EDT113.0020.9421.7022.000.00-813141.80%
BABA220819P001140002022-08-11 2:42PM EDT114.0019.4522.5023.200.00--0146.29%
BABA220819P001150002022-08-17 10:12AM EDT115.0023.7123.6524.05+1.58+7.14%2854,409150.78%
BABA220819P001160002022-08-15 11:03AM EDT116.0023.0024.6525.000.00-116152.34%
BABA220819P001170002022-08-15 10:48AM EDT117.0024.000.000.000.00--00.00%
BABA220819P001200002022-08-17 10:19AM EDT120.0028.8928.6529.15+2.08+7.76%13,543178.13%
BABA220819P001250002022-08-17 10:10AM EDT125.0033.5033.7034.10+1.18+3.65%16162198.63%
BABA220819P001300002022-08-16 1:40PM EDT130.0037.1538.6539.100.00-14214.65%
BABA220819P001350002022-08-09 10:41AM EDT135.0044.1143.6543.950.00-10221.48%
BABA220819P001400002022-08-10 11:39AM EDT140.0048.2448.7049.050.00-21249.61%
BABA220819P001450002022-08-16 2:52PM EDT145.0052.4053.6554.050.00-1151262.11%
BABA220819P001500002022-08-05 2:08PM EDT150.0059.2458.6559.050.00-61277.34%
BABA220819P001550002022-08-01 10:36AM EDT155.0065.7463.7064.050.00-32296.09%
BABA220819P001600002022-08-08 12:33PM EDT160.0068.9568.6569.000.00-11301.56%
BABA220819P001650002022-08-02 2:09PM EDT165.0071.8073.6574.050.00-70319.53%
BABA220819P001700002022-08-16 12:13PM EDT170.0077.1578.7579.100.00-11345.31%
BABA220819P001750002022-08-12 3:06PM EDT175.0080.6283.7084.000.00-10344.92%
BABA220819P001800002022-08-12 3:00PM EDT180.0085.6588.6589.000.00-10351.95%
BABA220819P001850002022-08-15 11:38AM EDT185.0091.0093.7594.100.00-1300382.23%
BABA220819P001900002022-08-15 11:38AM EDT190.0096.0298.6599.000.00-1303374.22%
BABA220819P001950002022-08-11 1:56PM EDT195.00100.00103.75104.000.00-10395.31%
BABA220819P002000002022-08-12 2:18PM EDT200.00105.40108.80109.200.00-11428.13%
BABA220819P002100002022-08-11 3:49PM EDT210.00115.10118.70119.100.00-60431.25%
BABA220819P002150002022-06-17 1:24PM EDT215.00112.15111.30112.550.00-200.00%
BABA220819P002200002022-08-11 10:00AM EDT220.00123.30128.60129.100.00-91439.84%
BABA220819P002250002022-08-11 11:43AM EDT225.00129.65133.65133.850.00-30422.66%
BABA220819P002300002022-08-11 10:00AM EDT230.00133.50138.75139.000.00-72463.28%
BABA220819P002350002022-08-03 11:35AM EDT235.00139.15143.75143.900.00-30460.16%