Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220916C00040000 | 2022-07-01 10:15AM EDT | 40.00 | 75.35 | 75.85 | 76.80 | +11.25 | +17.55% | 2 | 54 | 116.60% |
| BABA220916C00045000 | 2022-06-17 2:21PM EDT | 45.00 | 58.65 | 69.65 | 73.40 | 0.00 | - | 5 | 47 | 113.62% |
| BABA220916C00050000 | 2022-06-30 3:19PM EDT | 50.00 | 64.09 | 65.85 | 68.05 | 0.00 | - | 1 | 27 | 114.84% |
| BABA220916C00055000 | 2022-06-15 12:44PM EDT | 55.00 | 52.90 | 60.90 | 63.10 | 0.00 | - | 8 | 21 | 104.49% |
| BABA220916C00060000 | 2022-06-24 3:12PM EDT | 60.00 | 58.83 | 55.15 | 58.70 | 0.00 | - | 4 | 113 | 92.29% |
| BABA220916C00065000 | 2022-06-27 11:30AM EDT | 65.00 | 51.15 | 51.60 | 52.50 | -4.00 | -7.25% | 1 | 204 | 85.06% |
| BABA220916C00070000 | 2022-06-27 9:33AM EDT | 70.00 | 51.60 | 47.10 | 47.65 | 0.00 | - | 2 | 20,257 | 81.10% |
| BABA220916C00075000 | 2022-06-24 3:25PM EDT | 75.00 | 45.05 | 42.45 | 43.20 | 0.00 | - | 2 | 259 | 77.93% |
| BABA220916C00080000 | 2022-07-01 12:57PM EDT | 80.00 | 37.48 | 38.05 | 38.55 | +2.03 | +5.73% | 48 | 12,946 | 73.97% |
| BABA220916C00085000 | 2022-06-29 10:53AM EDT | 85.00 | 34.56 | 33.80 | 34.35 | 0.00 | - | 1 | 3,527 | 71.86% |
| BABA220916C00090000 | 2022-07-01 3:34PM EDT | 90.00 | 30.10 | 29.75 | 30.30 | -0.66 | -2.15% | 7 | 3,693 | 69.78% |
| BABA220916C00095000 | 2022-07-01 3:06PM EDT | 95.00 | 26.00 | 25.95 | 26.40 | +1.35 | +5.48% | 14 | 4,080 | 67.71% |
| BABA220916C00100000 | 2022-07-01 3:20PM EDT | 100.00 | 22.40 | 22.45 | 22.85 | +1.05 | +4.92% | 67 | 6,173 | 66.28% |
| BABA220916C00105000 | 2022-07-01 11:44AM EDT | 105.00 | 18.95 | 19.25 | 19.60 | +0.55 | +2.99% | 22 | 7,515 | 65.08% |
| BABA220916C00110000 | 2022-07-01 3:47PM EDT | 110.00 | 16.61 | 16.30 | 16.70 | +1.31 | +8.56% | 67 | 13,401 | 63.99% |
| BABA220916C00115000 | 2022-07-01 3:42PM EDT | 115.00 | 14.01 | 13.75 | 14.10 | +1.01 | +7.77% | 221 | 6,669 | 63.22% |
| BABA220916C00120000 | 2022-07-01 3:45PM EDT | 120.00 | 11.90 | 11.50 | 11.80 | +1.05 | +9.68% | 362 | 12,231 | 62.51% |
| BABA220916C00125000 | 2022-07-01 3:56PM EDT | 125.00 | 9.72 | 9.60 | 9.85 | +0.72 | +8.00% | 752 | 8,806 | 62.15% |
| BABA220916C00130000 | 2022-07-01 3:35PM EDT | 130.00 | 8.00 | 7.95 | 8.15 | +0.45 | +5.96% | 140 | 12,195 | 61.76% |
| BABA220916C00135000 | 2022-07-01 3:59PM EDT | 135.00 | 6.70 | 6.60 | 6.80 | +0.47 | +7.54% | 89 | 20,932 | 61.79% |
| BABA220916C00140000 | 2022-07-01 3:59PM EDT | 140.00 | 5.50 | 5.45 | 5.60 | +0.30 | +5.77% | 180 | 15,494 | 61.67% |
| BABA220916C00145000 | 2022-07-01 2:51PM EDT | 145.00 | 4.55 | 4.40 | 4.60 | +0.25 | +5.81% | 109 | 9,025 | 61.35% |
| BABA220916C00150000 | 2022-07-01 3:55PM EDT | 150.00 | 3.75 | 3.65 | 3.80 | +0.10 | +2.74% | 768 | 18,799 | 61.56% |
| BABA220916C00155000 | 2022-07-01 3:59PM EDT | 155.00 | 3.05 | 3.05 | 3.15 | +0.12 | +4.10% | 496 | 16,883 | 61.90% |
| BABA220916C00160000 | 2022-07-01 3:42PM EDT | 160.00 | 2.50 | 2.46 | 2.60 | +0.05 | +2.04% | 51 | 12,471 | 61.87% |
| BABA220916C00165000 | 2022-07-01 3:00PM EDT | 165.00 | 2.05 | 2.03 | 2.15 | -0.01 | -0.49% | 23 | 8,529 | 62.09% |
| BABA220916C00170000 | 2022-07-01 3:59PM EDT | 170.00 | 1.75 | 1.69 | 1.80 | +0.07 | +4.17% | 743 | 11,534 | 62.48% |
| BABA220916C00175000 | 2022-07-01 3:51PM EDT | 175.00 | 1.43 | 1.40 | 1.50 | -0.01 | -0.69% | 14 | 7,459 | 62.77% |
| BABA220916C00180000 | 2022-07-01 3:02PM EDT | 180.00 | 1.17 | 1.16 | 1.28 | -0.04 | -3.31% | 24 | 3,349 | 63.23% |
| BABA220916C00185000 | 2022-07-01 3:13PM EDT | 185.00 | 1.01 | 0.97 | 1.10 | +0.02 | +2.02% | 101 | 2,444 | 63.77% |
| BABA220916C00190000 | 2022-07-01 3:48PM EDT | 190.00 | 0.87 | 0.82 | 0.97 | +0.02 | +2.35% | 702 | 6,286 | 64.50% |
| BABA220916C00195000 | 2022-07-01 3:59PM EDT | 195.00 | 0.71 | 0.71 | 0.79 | -0.01 | -1.39% | 478 | 15,435 | 64.77% |
| BABA220916C00200000 | 2022-07-01 3:57PM EDT | 200.00 | 0.64 | 0.58 | 0.67 | +0.02 | +3.23% | 15 | 11,780 | 64.94% |
| BABA220916C00205000 | 2022-06-30 2:30PM EDT | 205.00 | 0.53 | 0.47 | 0.60 | 0.00 | - | 1 | 1,618 | 65.43% |
| BABA220916C00210000 | 2022-06-30 2:29PM EDT | 210.00 | 0.43 | 0.39 | 0.53 | 0.00 | - | 1 | 1,459 | 65.92% |
| BABA220916C00215000 | 2022-06-29 2:46PM EDT | 215.00 | 0.45 | 0.34 | 0.47 | 0.00 | - | 4 | 1,371 | 66.60% |
| BABA220916C00220000 | 2022-06-30 1:08PM EDT | 220.00 | 0.36 | 0.30 | 0.45 | 0.00 | - | 2 | 2,783 | 67.77% |
| BABA220916C00230000 | 2022-06-30 10:23AM EDT | 230.00 | 0.17 | 0.21 | 0.35 | 0.00 | - | 1 | 12,127 | 68.56% |
| BABA220916C00240000 | 2022-06-30 3:39PM EDT | 240.00 | 0.21 | 0.15 | 0.30 | 0.00 | - | 1 | 7,446 | 69.82% |
| BABA220916C00250000 | 2022-07-01 3:23PM EDT | 250.00 | 0.17 | 0.13 | 0.23 | -0.05 | -22.73% | 39 | 6,943 | 71.00% |
| BABA220916C00260000 | 2022-06-29 3:46PM EDT | 260.00 | 0.16 | 0.12 | 0.20 | 0.00 | - | 10 | 5,087 | 72.95% |
| BABA220916C00270000 | 2022-06-29 2:10PM EDT | 270.00 | 0.15 | 0.07 | 0.19 | 0.00 | - | 4 | 2,550 | 73.83% |
| BABA220916C00280000 | 2022-06-30 2:13PM EDT | 280.00 | 0.11 | 0.05 | 0.16 | 0.00 | - | 3 | 1,367 | 74.71% |
| BABA220916C00290000 | 2022-06-29 12:39PM EDT | 290.00 | 0.07 | 0.05 | 0.14 | -0.05 | -41.67% | 20 | 998 | 76.37% |
| BABA220916C00300000 | 2022-06-30 10:03AM EDT | 300.00 | 0.07 | 0.03 | 0.15 | 0.00 | - | 60 | 2,830 | 78.32% |
| BABA220916C00310000 | 2022-06-29 11:19AM EDT | 310.00 | 0.08 | 0.02 | 0.14 | 0.00 | - | 40 | 1,919 | 79.69% |
| BABA220916C00320000 | 2022-06-29 3:02PM EDT | 320.00 | 0.06 | 0.02 | 0.16 | 0.00 | - | 60 | 978 | 82.81% |
| BABA220916C00330000 | 2022-06-30 11:04AM EDT | 330.00 | 0.04 | 0.01 | 0.14 | -0.03 | -42.86% | 3 | 894 | 83.40% |
| BABA220916C00340000 | 2022-06-30 3:46PM EDT | 340.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 5 | 369 | 84.18% |
| BABA220916C00350000 | 2022-07-01 10:28AM EDT | 350.00 | 0.02 | 0.00 | 0.13 | -0.01 | -33.33% | 10 | 380 | 85.94% |
| BABA220916C00360000 | 2022-06-23 12:09PM EDT | 360.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 60 | 394 | 80.47% |
| BABA220916C00370000 | 2022-06-10 12:28PM EDT | 370.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 200 | 1,547 | 89.84% |
Opzioni Putper16 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220916P00040000 | 2022-07-01 10:38AM EDT | 40.00 | 0.15 | 0.14 | 0.29 | -0.02 | -11.76% | 10 | 1,108 | 109.47% |
| BABA220916P00045000 | 2022-06-30 1:09PM EDT | 45.00 | 0.28 | 0.12 | 0.37 | 0.00 | - | 10 | 934 | 100.10% |
| BABA220916P00050000 | 2022-06-30 9:50AM EDT | 50.00 | 0.43 | 0.23 | 0.44 | 0.00 | - | 1 | 1,113 | 94.43% |
| BABA220916P00055000 | 2022-06-30 10:32AM EDT | 55.00 | 0.53 | 0.34 | 0.57 | 0.00 | - | 5 | 681 | 89.36% |
| BABA220916P00060000 | 2022-06-30 10:49AM EDT | 60.00 | 0.77 | 0.54 | 0.71 | 0.00 | - | 8 | 1,574 | 85.06% |
| BABA220916P00065000 | 2022-07-01 10:59AM EDT | 65.00 | 0.95 | 0.77 | 0.89 | -0.04 | -4.04% | 10 | 2,949 | 80.69% |
| BABA220916P00070000 | 2022-07-01 2:49PM EDT | 70.00 | 1.13 | 1.06 | 1.13 | -0.38 | -25.17% | 61 | 3,872 | 76.66% |
| BABA220916P00075000 | 2022-07-01 1:12PM EDT | 75.00 | 1.59 | 1.44 | 1.53 | -0.18 | -10.17% | 137 | 4,031 | 73.58% |
| BABA220916P00080000 | 2022-07-01 3:30PM EDT | 80.00 | 2.06 | 1.97 | 2.06 | -0.31 | -13.08% | 26 | 18,939 | 70.97% |
| BABA220916P00085000 | 2022-07-01 2:18PM EDT | 85.00 | 2.71 | 2.64 | 2.75 | -0.43 | -13.69% | 7 | 6,700 | 68.56% |
| BABA220916P00090000 | 2022-07-01 3:23PM EDT | 90.00 | 3.55 | 3.55 | 3.65 | -0.64 | -15.27% | 229 | 10,229 | 66.63% |
| BABA220916P00095000 | 2022-07-01 3:56PM EDT | 95.00 | 4.80 | 4.75 | 4.85 | -0.75 | -13.51% | 441 | 9,259 | 65.31% |
| BABA220916P00100000 | 2022-07-01 3:47PM EDT | 100.00 | 6.20 | 6.10 | 6.30 | -0.95 | -13.29% | 315 | 16,170 | 63.71% |
| BABA220916P00105000 | 2022-07-01 3:56PM EDT | 105.00 | 7.95 | 7.85 | 8.05 | -1.00 | -11.17% | 153 | 5,827 | 62.59% |
| BABA220916P00110000 | 2022-07-01 3:40PM EDT | 110.00 | 9.94 | 9.90 | 10.10 | -1.44 | -12.65% | 277 | 10,297 | 61.54% |
| BABA220916P00115000 | 2022-07-01 3:50PM EDT | 115.00 | 12.45 | 12.30 | 12.50 | -1.55 | -11.07% | 48 | 5,442 | 60.74% |
| BABA220916P00120000 | 2022-07-01 3:47PM EDT | 120.00 | 15.10 | 15.00 | 15.25 | -1.80 | -10.65% | 9 | 7,627 | 60.07% |
| BABA220916P00125000 | 2022-07-01 12:29PM EDT | 125.00 | 18.79 | 18.05 | 18.30 | -1.73 | -8.43% | 15 | 4,329 | 59.57% |
| BABA220916P00130000 | 2022-07-01 1:59PM EDT | 130.00 | 22.05 | 21.40 | 21.70 | -0.75 | -3.29% | 4 | 7,735 | 59.34% |
| BABA220916P00135000 | 2022-07-01 1:59PM EDT | 135.00 | 25.70 | 24.90 | 25.30 | -2.60 | -9.19% | 29 | 2,414 | 58.77% |
| BABA220916P00140000 | 2022-07-01 12:05PM EDT | 140.00 | 30.05 | 28.75 | 29.15 | -1.00 | -3.22% | 7 | 3,275 | 58.58% |
| BABA220916P00145000 | 2022-07-01 1:15PM EDT | 145.00 | 33.63 | 32.75 | 33.25 | -0.62 | -1.81% | 1 | 3,046 | 58.45% |
| BABA220916P00150000 | 2022-06-30 12:55PM EDT | 150.00 | 38.65 | 36.95 | 37.50 | 0.00 | - | 26 | 6,598 | 58.39% |
| BABA220916P00155000 | 2022-06-30 12:34PM EDT | 155.00 | 43.05 | 41.30 | 41.85 | 0.00 | - | 5 | 2,298 | 58.23% |
| BABA220916P00160000 | 2022-07-01 3:03PM EDT | 160.00 | 46.25 | 45.75 | 46.25 | -1.65 | -3.44% | 6 | 3,707 | 57.70% |
| BABA220916P00165000 | 2022-07-01 11:26AM EDT | 165.00 | 51.30 | 50.15 | 51.40 | -1.60 | -3.02% | 1 | 4,092 | 59.38% |
| BABA220916P00170000 | 2022-06-28 10:27AM EDT | 170.00 | 52.04 | 55.05 | 55.60 | 0.00 | - | 1 | 3,727 | 58.35% |
| BABA220916P00175000 | 2022-07-01 2:33PM EDT | 175.00 | 60.20 | 59.70 | 60.25 | -2.10 | -3.37% | 1 | 2,076 | 57.35% |
| BABA220916P00180000 | 2022-07-01 3:03PM EDT | 180.00 | 65.00 | 64.50 | 65.05 | -1.75 | -2.62% | 7 | 2,159 | 57.45% |
| BABA220916P00185000 | 2022-07-01 1:17PM EDT | 185.00 | 70.35 | 69.30 | 69.90 | +1.90 | +2.78% | 7 | 1,024 | 57.28% |
| BABA220916P00190000 | 2022-06-23 10:36AM EDT | 190.00 | 79.43 | 74.10 | 74.85 | 0.00 | - | 12 | 685 | 57.37% |
| BABA220916P00195000 | 2022-06-17 12:19PM EDT | 195.00 | 92.67 | 77.95 | 79.85 | 0.00 | - | 2 | 513 | 66.41% |
| BABA220916P00200000 | 2022-07-01 3:20PM EDT | 200.00 | 84.34 | 83.75 | 84.75 | +0.38 | +0.45% | 1 | 1,910 | 56.15% |
| BABA220916P00205000 | 2022-06-17 10:43AM EDT | 205.00 | 101.90 | 88.05 | 89.85 | 0.00 | - | 1 | 8 | 71.22% |
| BABA220916P00210000 | 2022-06-27 11:42AM EDT | 210.00 | 90.88 | 93.65 | 94.75 | 0.00 | - | 5 | 327 | 58.40% |
| BABA220916P00215000 | 2022-06-10 12:19PM EDT | 215.00 | 106.40 | 98.10 | 100.00 | 0.00 | - | 12 | 25 | 51.37% |
| BABA220916P00220000 | 2022-06-28 1:41PM EDT | 220.00 | 103.06 | 102.25 | 105.75 | 0.00 | - | 17 | 39 | 89.99% |
| BABA220916P00230000 | 2022-06-08 12:05PM EDT | 230.00 | 112.99 | 112.10 | 115.85 | 0.00 | - | 2 | 0 | 95.57% |
| BABA220916P00240000 | 2022-06-17 2:04PM EDT | 240.00 | 137.50 | 122.15 | 125.85 | 0.00 | - | 4 | 0 | 99.78% |
| BABA220916P00250000 | 2022-06-22 11:38AM EDT | 250.00 | 144.60 | 132.25 | 135.80 | 0.00 | - | 5 | 0 | 58.59% |
| BABA220916P00260000 | 2022-06-24 12:25PM EDT | 260.00 | 143.90 | 142.20 | 145.85 | 0.00 | - | 1 | 0 | 60.94% |
| BABA220916P00270000 | 2022-04-08 10:09AM EDT | 270.00 | 164.81 | 179.50 | 181.10 | 0.00 | - | 3 | 0 | 255.16% |
| BABA220916P00280000 | 2022-05-17 1:33PM EDT | 280.00 | 189.39 | 178.05 | 178.95 | 0.00 | - | 4 | 0 | 201.65% |
| BABA220916P00290000 | 2022-05-12 10:25AM EDT | 290.00 | 207.25 | 179.25 | 181.05 | 0.00 | - | 154 | 0 | 156.19% |
| BABA220916P00300000 | 2022-06-08 1:53PM EDT | 300.00 | 184.02 | 182.10 | 185.90 | 0.00 | - | 4 | 0 | 62.50% |
| BABA220916P00310000 | 2022-03-18 9:33AM EDT | 310.00 | 208.75 | 213.40 | 215.30 | 0.00 | - | 2 | 0 | 242.99% |
| BABA220916P00320000 | 2021-12-07 10:32AM EDT | 320.00 | 191.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BABA220916P00330000 | 2022-06-30 11:38AM EDT | 330.00 | 216.40 | 212.05 | 215.90 | 0.00 | - | 5 | 0 | 130.27% |
| BABA220916P00340000 | 2022-03-07 10:34AM EDT | 340.00 | 237.65 | 231.75 | 232.70 | 0.00 | - | 1 | 0 | 186.87% |
| BABA220916P00350000 | 2021-11-04 12:53PM EDT | 350.00 | 185.10 | 235.60 | 240.80 | 0.00 | - | 4 | 20 | 159.86% |
| BABA220916P00360000 | 2021-11-10 7:49AM EDT | 360.00 | 203.00 | 233.15 | 238.20 | 0.00 | - | 30 | 30 | 0.00% |
| BABA220916P00370000 | 2022-06-08 9:34AM EDT | 370.00 | 261.43 | 252.10 | 255.85 | 0.00 | - | 2 | 0 | 139.75% |
© 2022 Yahoo. Tutti i diritti riservati.
