Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Al 01:14PM EST. Mercato aperto.
Opzioni d'acquistoper16 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220916C00040000 | 2022-01-19 3:08PM EST | 40.00 | 89.25 | 84.80 | 87.35 | 0.00 | - | 1 | 17 | 85.55% |
| BABA220916C00055000 | 2021-12-29 11:05AM EST | 55.00 | 60.00 | 70.20 | 73.90 | 0.00 | - | 1 | 2 | 74.71% |
| BABA220916C00060000 | 2021-12-13 11:34AM EST | 60.00 | 63.80 | 78.30 | 79.70 | 0.00 | - | 1 | 1 | 139.46% |
| BABA220916C00065000 | 2022-01-19 12:05PM EST | 65.00 | 66.28 | 62.35 | 64.05 | 0.00 | - | 1 | 9 | 70.31% |
| BABA220916C00070000 | 2022-01-05 10:42AM EST | 70.00 | 59.75 | 57.60 | 59.40 | 0.00 | - | 1 | 178 | 65.75% |
| BABA220916C00075000 | 2022-01-20 11:37AM EST | 75.00 | 61.86 | 53.55 | 54.70 | 0.00 | - | 4 | 169 | 63.10% |
| BABA220916C00080000 | 2021-12-30 11:43AM EST | 80.00 | 47.50 | 49.35 | 50.45 | 0.00 | - | 13 | 88 | 60.90% |
| BABA220916C00085000 | 2021-12-08 3:16PM EST | 85.00 | 47.63 | 48.25 | 52.80 | 0.00 | - | 5 | 16 | 77.80% |
| BABA220916C00090000 | 2022-01-14 10:07AM EST | 90.00 | 48.90 | 41.35 | 42.50 | 0.00 | - | 1 | 94 | 57.36% |
| BABA220916C00095000 | 2022-01-20 3:08PM EST | 95.00 | 43.70 | 37.60 | 38.50 | 0.00 | - | 3 | 137 | 55.39% |
| BABA220916C00100000 | 2022-01-13 12:15PM EST | 100.00 | 38.00 | 34.50 | 35.20 | 0.00 | - | 1 | 620 | 55.23% |
| BABA220916C00105000 | 2022-01-18 3:29PM EST | 105.00 | 35.00 | 31.10 | 31.75 | 0.00 | - | 1 | 976 | 53.78% |
| BABA220916C00110000 | 2022-01-20 9:39AM EST | 110.00 | 34.15 | 27.95 | 28.70 | 0.00 | - | 1 | 308 | 52.82% |
| BABA220916C00115000 | 2022-01-21 12:13PM EST | 115.00 | 25.66 | 24.95 | 25.60 | -3.84 | -13.02% | 2 | 272 | 51.53% |
| BABA220916C00120000 | 2022-01-21 9:59AM EST | 120.00 | 23.25 | 22.20 | 23.00 | -5.05 | -17.84% | 1 | 2,336 | 50.77% |
| BABA220916C00125000 | 2022-01-21 10:58AM EST | 125.00 | 19.75 | 19.80 | 20.35 | -4.25 | -17.71% | 10 | 603 | 50.63% |
| BABA220916C00130000 | 2022-01-21 12:23PM EST | 130.00 | 17.45 | 17.40 | 17.90 | -3.50 | -16.71% | 41 | 4,246 | 49.52% |
| BABA220916C00135000 | 2022-01-21 11:56AM EST | 135.00 | 15.10 | 15.45 | 15.80 | -4.68 | -23.66% | 4 | 782 | 48.85% |
| BABA220916C00140000 | 2022-01-21 12:12PM EST | 140.00 | 14.01 | 13.45 | 14.45 | -2.70 | -16.16% | 12 | 1,691 | 49.61% |
| BABA220916C00145000 | 2022-01-21 11:28AM EST | 145.00 | 12.52 | 11.75 | 12.10 | -2.98 | -19.23% | 1,004 | 2,756 | 47.47% |
| BABA220916C00150000 | 2022-01-21 12:41PM EST | 150.00 | 10.50 | 10.25 | 10.60 | -2.50 | -19.23% | 78 | 4,942 | 47.05% |
| BABA220916C00155000 | 2022-01-21 12:20PM EST | 155.00 | 8.90 | 8.85 | 9.25 | -3.30 | -27.05% | 15 | 10,195 | 46.64% |
| BABA220916C00160000 | 2022-01-21 12:40PM EST | 160.00 | 7.95 | 7.65 | 8.15 | -2.22 | -21.83% | 6 | 5,533 | 46.53% |
| BABA220916C00165000 | 2022-01-21 12:15PM EST | 165.00 | 7.00 | 6.65 | 7.10 | -1.75 | -20.00% | 8 | 4,561 | 46.22% |
| BABA220916C00170000 | 2022-01-21 12:27PM EST | 170.00 | 5.85 | 5.80 | 6.00 | -1.65 | -22.00% | 8 | 2,155 | 45.42% |
| BABA220916C00175000 | 2022-01-21 11:03AM EST | 175.00 | 5.40 | 4.95 | 5.25 | -1.70 | -23.94% | 10 | 4,937 | 45.34% |
| BABA220916C00180000 | 2022-01-21 12:21PM EST | 180.00 | 4.35 | 4.30 | 4.50 | -2.20 | -33.59% | 48 | 2,113 | 44.95% |
| BABA220916C00185000 | 2022-01-20 3:20PM EST | 185.00 | 5.00 | 3.65 | 3.95 | 0.00 | - | 2 | 2,694 | 44.98% |
| BABA220916C00190000 | 2022-01-21 11:03AM EST | 190.00 | 3.40 | 3.20 | 3.40 | -1.60 | -32.00% | 14 | 3,604 | 44.74% |
| BABA220916C00195000 | 2022-01-21 11:25AM EST | 195.00 | 2.90 | 2.71 | 3.00 | -0.90 | -23.68% | 37 | 9,213 | 44.85% |
| BABA220916C00200000 | 2022-01-21 12:44PM EST | 200.00 | 2.54 | 2.43 | 2.70 | -0.81 | -24.18% | 76 | 7,840 | 45.19% |
| BABA220916C00205000 | 2022-01-21 9:38AM EST | 205.00 | 2.58 | 2.09 | 2.23 | -0.70 | -21.34% | 1 | 836 | 44.52% |
| BABA220916C00210000 | 2022-01-21 12:06PM EST | 210.00 | 1.94 | 1.78 | 2.01 | -0.86 | -30.71% | 59 | 977 | 44.86% |
| BABA220916C00215000 | 2022-01-21 12:11PM EST | 215.00 | 1.70 | 1.54 | 1.76 | -0.65 | -27.66% | 30 | 1,357 | 44.87% |
| BABA220916C00220000 | 2022-01-21 11:24AM EST | 220.00 | 1.59 | 1.33 | 1.64 | -0.30 | -15.87% | 84 | 3,036 | 45.51% |
| BABA220916C00230000 | 2022-01-21 11:16AM EST | 230.00 | 1.20 | 1.05 | 1.24 | -0.53 | -30.64% | 6 | 11,868 | 45.35% |
| BABA220916C00240000 | 2022-01-21 10:42AM EST | 240.00 | 0.97 | 0.81 | 0.96 | -0.32 | -24.81% | 36 | 7,693 | 45.41% |
| BABA220916C00250000 | 2022-01-21 10:47AM EST | 250.00 | 0.82 | 0.66 | 0.96 | -0.24 | -22.64% | 119 | 6,295 | 47.56% |
| BABA220916C00260000 | 2022-01-19 3:18PM EST | 260.00 | 0.72 | 0.46 | 0.84 | 0.00 | - | 28 | 4,580 | 48.44% |
| BABA220916C00270000 | 2022-01-21 12:02PM EST | 270.00 | 0.36 | 0.31 | 0.62 | -0.36 | -50.00% | 1 | 2,241 | 47.88% |
| BABA220916C00280000 | 2022-01-21 10:38AM EST | 280.00 | 0.48 | 0.32 | 0.59 | -0.02 | -4.00% | 1 | 1,527 | 49.27% |
| BABA220916C00290000 | 2022-01-19 10:11AM EST | 290.00 | 0.50 | 0.22 | 0.55 | 0.00 | - | 4 | 199 | 50.42% |
| BABA220916C00300000 | 2022-01-20 2:05PM EST | 300.00 | 0.38 | 0.19 | 0.48 | 0.00 | - | 1 | 2,301 | 50.98% |
| BABA220916C00310000 | 2022-01-14 10:01AM EST | 310.00 | 0.29 | 0.20 | 0.43 | 0.00 | - | 1 | 615 | 51.66% |
| BABA220916C00320000 | 2022-01-07 10:06AM EST | 320.00 | 0.49 | 0.11 | 0.39 | 0.00 | - | 1 | 299 | 52.39% |
| BABA220916C00330000 | 2022-01-13 3:22PM EST | 330.00 | 0.31 | 0.20 | 0.35 | 0.00 | - | 47 | 221 | 51.37% |
| BABA220916C00340000 | 2022-01-11 11:39AM EST | 340.00 | 0.36 | 0.06 | 0.32 | 0.00 | - | 1 | 301 | 50.34% |
| BABA220916C00350000 | 2022-01-20 3:44PM EST | 350.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 6 | 497 | 51.03% |
| BABA220916C00360000 | 2022-01-20 10:53AM EST | 360.00 | 0.22 | 0.03 | 0.28 | 0.00 | - | 1 | 230 | 51.47% |
| BABA220916C00370000 | 2022-01-19 12:24PM EST | 370.00 | 0.12 | 0.07 | 0.26 | -0.04 | -25.00% | 2 | 1,400 | 52.93% |
Opzioni Putper16 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220916P00040000 | 2022-01-13 10:37AM EST | 40.00 | 0.81 | 0.57 | 0.79 | 0.00 | - | 7 | 122 | 79.74% |
| BABA220916P00050000 | 2021-12-22 3:30PM EST | 50.00 | 2.00 | 0.95 | 1.23 | 0.00 | - | 1 | 100 | 71.83% |
| BABA220916P00055000 | 2022-01-19 1:27PM EST | 55.00 | 1.44 | 1.20 | 1.51 | 0.00 | - | 6 | 154 | 68.41% |
| BABA220916P00060000 | 2022-01-20 3:23PM EST | 60.00 | 1.55 | 1.52 | 1.87 | 0.00 | - | 1 | 21 | 65.53% |
| BABA220916P00065000 | 2022-01-18 9:58AM EST | 65.00 | 2.50 | 2.05 | 2.31 | 0.00 | - | 1 | 225 | 63.53% |
| BABA220916P00070000 | 2022-01-19 1:53PM EST | 70.00 | 2.63 | 2.56 | 2.76 | 0.00 | - | 2 | 1,355 | 60.97% |
| BABA220916P00075000 | 2022-01-21 12:41PM EST | 75.00 | 3.30 | 3.15 | 3.45 | +0.50 | +17.86% | 22 | 877 | 59.05% |
| BABA220916P00080000 | 2022-01-21 12:41PM EST | 80.00 | 4.07 | 3.90 | 4.20 | +0.47 | +13.06% | 1 | 715 | 57.23% |
| BABA220916P00085000 | 2022-01-19 3:52PM EST | 85.00 | 4.95 | 4.80 | 5.10 | 0.00 | - | 12 | 974 | 55.63% |
| BABA220916P00090000 | 2022-01-20 12:40PM EST | 90.00 | 5.00 | 5.85 | 6.25 | 0.00 | - | 6 | 572 | 54.36% |
| BABA220916P00095000 | 2022-01-18 3:37PM EST | 95.00 | 7.25 | 7.10 | 7.45 | 0.00 | - | 111 | 2,490 | 53.02% |
| BABA220916P00100000 | 2022-01-21 11:26AM EST | 100.00 | 8.50 | 8.55 | 8.95 | +1.10 | +14.86% | 5 | 2,578 | 52.01% |
| BABA220916P00105000 | 2022-01-21 10:33AM EST | 105.00 | 10.30 | 10.30 | 10.55 | +0.65 | +6.74% | 151 | 1,537 | 51.09% |
| BABA220916P00110000 | 2022-01-21 12:35PM EST | 110.00 | 12.25 | 12.15 | 12.35 | +1.60 | +15.02% | 225 | 5,102 | 50.08% |
| BABA220916P00115000 | 2022-01-21 12:14PM EST | 115.00 | 14.05 | 14.05 | 14.40 | +1.70 | +13.77% | 303 | 5,001 | 49.46% |
| BABA220916P00120000 | 2022-01-21 12:54PM EST | 120.00 | 16.50 | 16.45 | 16.55 | +2.02 | +13.95% | 221 | 4,886 | 48.33% |
| BABA220916P00125000 | 2022-01-21 12:36PM EST | 125.00 | 19.00 | 18.90 | 19.10 | +2.20 | +13.10% | 97 | 3,018 | 47.74% |
| BABA220916P00130000 | 2022-01-21 12:20PM EST | 130.00 | 22.00 | 21.40 | 21.80 | +2.75 | +14.29% | 320 | 8,654 | 47.05% |
| BABA220916P00135000 | 2022-01-21 10:38AM EST | 135.00 | 24.09 | 24.30 | 24.65 | +2.86 | +13.47% | 3 | 2,137 | 46.27% |
| BABA220916P00140000 | 2022-01-21 10:49AM EST | 140.00 | 26.90 | 27.35 | 27.80 | +1.16 | +4.51% | 8 | 3,205 | 45.78% |
| BABA220916P00145000 | 2022-01-21 10:49AM EST | 145.00 | 30.10 | 30.50 | 31.35 | +2.30 | +8.27% | 4 | 2,980 | 45.85% |
| BABA220916P00150000 | 2022-01-21 10:49AM EST | 150.00 | 33.55 | 34.00 | 34.50 | +2.35 | +7.53% | 7 | 5,547 | 44.48% |
| BABA220916P00155000 | 2022-01-20 9:47AM EST | 155.00 | 33.60 | 37.70 | 38.40 | 0.00 | - | 10 | 2,320 | 44.65% |
| BABA220916P00160000 | 2022-01-21 12:49PM EST | 160.00 | 42.02 | 41.50 | 41.95 | +5.72 | +15.76% | 28 | 3,880 | 43.48% |
| BABA220916P00165000 | 2022-01-21 10:49AM EST | 165.00 | 44.80 | 45.45 | 45.95 | +4.98 | +12.51% | 2 | 4,078 | 43.17% |
| BABA220916P00170000 | 2022-01-20 12:48PM EST | 170.00 | 45.50 | 49.45 | 50.40 | 0.00 | - | 5 | 3,997 | 43.90% |
| BABA220916P00175000 | 2022-01-18 2:06PM EST | 175.00 | 52.90 | 53.50 | 54.30 | +1.51 | +2.94% | 1 | 2,005 | 42.55% |
| BABA220916P00180000 | 2022-01-20 3:25PM EST | 180.00 | 53.40 | 58.15 | 59.35 | 0.00 | - | 2 | 2,154 | 44.82% |
| BABA220916P00185000 | 2022-01-07 10:01AM EST | 185.00 | 54.02 | 62.10 | 63.45 | 0.00 | - | 1 | 1,106 | 43.52% |
| BABA220916P00190000 | 2022-01-20 12:45PM EST | 190.00 | 60.50 | 66.65 | 67.90 | 0.00 | - | 1 | 1,421 | 43.16% |
| BABA220916P00195000 | 2022-01-14 2:50PM EST | 195.00 | 67.83 | 71.35 | 72.55 | 0.00 | - | 15 | 697 | 43.38% |
| BABA220916P00200000 | 2022-01-20 10:29AM EST | 200.00 | 69.21 | 75.75 | 77.25 | 0.00 | - | 4 | 2,259 | 43.62% |
| BABA220916P00205000 | 2022-01-04 10:00AM EST | 205.00 | 88.77 | 80.15 | 81.65 | 0.00 | - | 1 | 157 | 42.04% |
| BABA220916P00210000 | 2022-01-20 11:26AM EST | 210.00 | 78.68 | 85.55 | 86.35 | 0.00 | - | 1 | 252 | 41.70% |
| BABA220916P00215000 | 2022-01-20 9:59AM EST | 215.00 | 82.75 | 90.35 | 91.40 | 0.00 | - | 10 | 337 | 43.38% |
| BABA220916P00220000 | 2022-01-20 3:37PM EST | 220.00 | 89.94 | 94.85 | 96.20 | 0.00 | - | 1 | 286 | 43.38% |
| BABA220916P00230000 | 2022-01-18 2:16PM EST | 230.00 | 101.28 | 104.70 | 106.10 | 0.00 | - | 3 | 118 | 45.17% |
| BABA220916P00240000 | 2022-01-18 2:24PM EST | 240.00 | 111.02 | 113.60 | 116.10 | 0.00 | - | 1 | 218 | 47.50% |
| BABA220916P00250000 | 2022-01-07 2:35PM EST | 250.00 | 121.78 | 123.20 | 126.10 | 0.00 | - | 1 | 189 | 49.71% |
| BABA220916P00260000 | 2021-12-28 12:19PM EST | 260.00 | 145.03 | 132.60 | 136.15 | 0.00 | - | 20 | 62 | 52.20% |
| BABA220916P00270000 | 2022-01-12 9:57AM EST | 270.00 | 133.10 | 144.25 | 146.00 | 0.00 | - | 1 | 39 | 52.95% |
| BABA220916P00280000 | 2021-12-28 12:20PM EST | 280.00 | 165.25 | 153.70 | 155.05 | 0.00 | - | 2 | 2 | 41.46% |
| BABA220916P00290000 | 2022-01-07 3:06PM EST | 290.00 | 160.36 | 162.35 | 166.90 | 0.00 | - | 2 | 20 | 63.38% |
| BABA220916P00300000 | 2022-01-07 3:59PM EST | 300.00 | 170.42 | 173.20 | 175.90 | 0.00 | - | 5 | 26 | 57.42% |
| BABA220916P00310000 | 2021-11-26 9:48AM EST | 310.00 | 177.85 | 189.85 | 192.75 | 0.00 | - | 1 | 18 | 87.87% |
| BABA220916P00320000 | 2021-12-07 9:32AM EST | 320.00 | 191.52 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BABA220916P00330000 | 2021-10-18 12:01PM EST | 330.00 | 162.35 | 188.65 | 191.35 | 0.00 | - | 1 | 58 | 0.00% |
| BABA220916P00340000 | 2021-10-18 12:01PM EST | 340.00 | 172.20 | 195.30 | 201.50 | 0.00 | - | - | 6 | 0.00% |
| BABA220916P00350000 | 2021-11-04 11:53AM EST | 350.00 | 185.10 | 235.60 | 240.80 | 0.00 | - | 4 | 20 | 118.03% |
| BABA220916P00360000 | 2021-11-10 6:49AM EST | 360.00 | 203.00 | 233.15 | 238.20 | 0.00 | - | 30 | 30 | 63.82% |
| BABA220916P00370000 | 2021-11-22 9:34AM EST | 370.00 | 230.12 | 250.90 | 252.95 | 0.00 | - | 1 | 0 | 100.67% |
© 2022 Yahoo. Tutti i diritti riservati.
