Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
177,42+0,24 (+0,14%)
Alla chiusura: 4:01PM EDT
Opzioni d'acquistoper16 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220916C00070000 | 2021-10-15 10:38AM EDT | 70.00 | 101.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA220916C00075000 | 2021-10-07 12:07PM EDT | 75.00 | 86.30 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| BABA220916C00080000 | 2021-10-07 12:08PM EDT | 80.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| BABA220916C00085000 | 2021-10-07 12:07PM EDT | 85.00 | 77.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA220916C00090000 | 2021-10-07 12:08PM EDT | 90.00 | 73.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA220916C00095000 | 2021-09-24 1:24PM EDT | 95.00 | 80.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA220916C00100000 | 2021-10-21 9:36AM EDT | 100.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA220916C00105000 | 2021-10-20 1:37PM EDT | 105.00 | 76.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA220916C00110000 | 2021-10-08 11:27AM EDT | 110.00 | 60.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA220916C00115000 | 2021-10-20 9:38AM EDT | 115.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA220916C00120000 | 2021-10-19 3:02PM EDT | 120.00 | 65.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA220916C00125000 | 2021-10-20 10:17AM EDT | 125.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA220916C00130000 | 2021-10-19 11:32AM EDT | 130.00 | 55.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA220916C00135000 | 2021-10-18 9:47AM EDT | 135.00 | 47.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA220916C00140000 | 2021-10-21 11:05AM EDT | 140.00 | 51.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA220916C00145000 | 2021-10-21 11:05AM EDT | 145.00 | 47.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA220916C00150000 | 2021-10-20 12:03PM EDT | 150.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA220916C00155000 | 2021-10-20 10:16AM EDT | 155.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA220916C00160000 | 2021-10-21 2:58PM EDT | 160.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BABA220916C00165000 | 2021-10-21 12:52PM EDT | 165.00 | 35.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA220916C00170000 | 2021-10-21 11:10AM EDT | 170.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA220916C00175000 | 2021-10-21 2:40PM EDT | 175.00 | 29.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA220916C00180000 | 2021-10-21 12:37PM EDT | 180.00 | 27.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| BABA220916C00185000 | 2021-10-21 2:02PM EDT | 185.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BABA220916C00190000 | 2021-10-21 1:57PM EDT | 190.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| BABA220916C00195000 | 2021-10-21 10:47AM EDT | 195.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 1.56% |
| BABA220916C00200000 | 2021-10-21 3:33PM EDT | 200.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| BABA220916C00205000 | 2021-10-21 1:57PM EDT | 205.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BABA220916C00210000 | 2021-10-20 12:04PM EDT | 210.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BABA220916C00215000 | 2021-10-21 11:45AM EDT | 215.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BABA220916C00220000 | 2021-10-21 3:44PM EDT | 220.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| BABA220916C00230000 | 2021-10-21 10:25AM EDT | 230.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BABA220916C00240000 | 2021-10-21 1:09PM EDT | 240.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| BABA220916C00250000 | 2021-10-21 2:39PM EDT | 250.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| BABA220916C00260000 | 2021-10-20 1:21PM EDT | 260.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| BABA220916C00270000 | 2021-10-21 2:43PM EDT | 270.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA220916C00280000 | 2021-10-21 3:21PM EDT | 280.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA220916C00290000 | 2021-10-21 2:43PM EDT | 290.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA220916C00300000 | 2021-10-21 3:02PM EDT | 300.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA220916C00310000 | 2021-10-21 2:44PM EDT | 310.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA220916C00320000 | 2021-10-19 12:05PM EDT | 320.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BABA220916C00330000 | 2021-10-20 11:46AM EDT | 330.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA220916C00340000 | 2021-10-20 2:19PM EDT | 340.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| BABA220916C00350000 | 2021-10-20 1:12PM EDT | 350.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| BABA220916C00360000 | 2021-10-20 11:49AM EDT | 360.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BABA220916C00370000 | 2021-10-21 3:45PM EDT | 370.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
Opzioni Putper16 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220916P00070000 | 2021-10-21 11:47AM EDT | 70.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA220916P00075000 | 2021-10-20 9:31AM EDT | 75.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA220916P00080000 | 2021-10-20 11:49AM EDT | 80.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BABA220916P00085000 | 2021-10-20 10:09AM EDT | 85.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA220916P00090000 | 2021-10-20 1:22PM EDT | 90.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| BABA220916P00095000 | 2021-10-18 12:01PM EDT | 95.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA220916P00100000 | 2021-10-21 10:47AM EDT | 100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BABA220916P00105000 | 2021-10-21 10:57AM EDT | 105.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| BABA220916P00110000 | 2021-10-21 12:55PM EDT | 110.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| BABA220916P00115000 | 2021-10-19 3:09PM EDT | 115.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| BABA220916P00120000 | 2021-10-21 1:59PM EDT | 120.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| BABA220916P00125000 | 2021-10-20 1:45PM EDT | 125.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BABA220916P00130000 | 2021-10-20 12:08PM EDT | 130.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BABA220916P00135000 | 2021-10-21 10:23AM EDT | 135.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA220916P00140000 | 2021-10-21 11:23AM EDT | 140.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BABA220916P00145000 | 2021-10-21 2:03PM EDT | 145.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 6.25% |
| BABA220916P00150000 | 2021-10-21 11:22AM EDT | 150.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BABA220916P00155000 | 2021-10-20 11:11AM EDT | 155.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| BABA220916P00160000 | 2021-10-21 10:29AM EDT | 160.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BABA220916P00165000 | 2021-10-20 11:34AM EDT | 165.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| BABA220916P00170000 | 2021-10-21 12:37PM EDT | 170.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.78% |
| BABA220916P00175000 | 2021-10-21 2:50PM EDT | 175.00 | 26.18 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| BABA220916P00180000 | 2021-10-21 3:42PM EDT | 180.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA220916P00185000 | 2021-10-20 10:54AM EDT | 185.00 | 31.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA220916P00190000 | 2021-10-21 1:38PM EDT | 190.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA220916P00195000 | 2021-10-19 9:53AM EDT | 195.00 | 40.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA220916P00200000 | 2021-10-19 3:15PM EDT | 200.00 | 41.58 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| BABA220916P00205000 | 2021-10-20 3:47PM EDT | 205.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA220916P00210000 | 2021-10-21 12:33PM EDT | 210.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA220916P00215000 | 2021-10-20 9:53AM EDT | 215.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA220916P00220000 | 2021-09-30 2:43PM EDT | 220.00 | 77.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA220916P00230000 | 2021-10-21 12:33PM EDT | 230.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA220916P00240000 | 2021-10-19 3:42PM EDT | 240.00 | 70.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA220916P00250000 | 2021-10-21 9:45AM EDT | 250.00 | 77.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA220916P00260000 | 2021-10-04 3:35PM EDT | 260.00 | 123.73 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BABA220916P00270000 | 2021-08-30 2:44PM EDT | 270.00 | 112.56 | 122.50 | 129.55 | 0.00 | - | 10 | 32 | 86.38% |
| BABA220916P00280000 | 2021-10-13 3:08PM EDT | 280.00 | 114.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA220916P00290000 | 2021-10-18 2:50PM EDT | 290.00 | 123.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA220916P00300000 | 2021-10-07 11:43AM EDT | 300.00 | 143.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA220916P00310000 | 2021-10-11 9:53AM EDT | 310.00 | 143.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA220916P00320000 | 2021-10-13 1:37PM EDT | 320.00 | 153.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA220916P00330000 | 2021-10-18 1:01PM EDT | 330.00 | 162.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA220916P00350000 | 2021-08-20 1:58PM EDT | 350.00 | 192.35 | 200.05 | 210.00 | 0.00 | - | 4 | 2 | 102.27% |
| BABA220916P00360000 | 2021-08-23 12:31PM EDT | 360.00 | 203.00 | 210.00 | 220.00 | 0.00 | - | 30 | 30 | 103.99% |
| BABA220916P00370000 | 2021-08-24 12:53PM EDT | 370.00 | 198.44 | 220.00 | 230.00 | 0.00 | - | - | 1 | 105.68% |
© 2021 Verizon Media. Tutti i diritti riservati.
