Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
125,10-5,93 (-4,53%)
Al 01:14PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220916C000400002022-01-19 3:08PM EST40.0089.2584.8087.350.00-11785.55%
BABA220916C000550002021-12-29 11:05AM EST55.0060.0070.2073.900.00-1274.71%
BABA220916C000600002021-12-13 11:34AM EST60.0063.8078.3079.700.00-11139.46%
BABA220916C000650002022-01-19 12:05PM EST65.0066.2862.3564.050.00-1970.31%
BABA220916C000700002022-01-05 10:42AM EST70.0059.7557.6059.400.00-117865.75%
BABA220916C000750002022-01-20 11:37AM EST75.0061.8653.5554.700.00-416963.10%
BABA220916C000800002021-12-30 11:43AM EST80.0047.5049.3550.450.00-138860.90%
BABA220916C000850002021-12-08 3:16PM EST85.0047.6348.2552.800.00-51677.80%
BABA220916C000900002022-01-14 10:07AM EST90.0048.9041.3542.500.00-19457.36%
BABA220916C000950002022-01-20 3:08PM EST95.0043.7037.6038.500.00-313755.39%
BABA220916C001000002022-01-13 12:15PM EST100.0038.0034.5035.200.00-162055.23%
BABA220916C001050002022-01-18 3:29PM EST105.0035.0031.1031.750.00-197653.78%
BABA220916C001100002022-01-20 9:39AM EST110.0034.1527.9528.700.00-130852.82%
BABA220916C001150002022-01-21 12:13PM EST115.0025.6624.9525.60-3.84-13.02%227251.53%
BABA220916C001200002022-01-21 9:59AM EST120.0023.2522.2023.00-5.05-17.84%12,33650.77%
BABA220916C001250002022-01-21 10:58AM EST125.0019.7519.8020.35-4.25-17.71%1060350.63%
BABA220916C001300002022-01-21 12:23PM EST130.0017.4517.4017.90-3.50-16.71%414,24649.52%
BABA220916C001350002022-01-21 11:56AM EST135.0015.1015.4515.80-4.68-23.66%478248.85%
BABA220916C001400002022-01-21 12:12PM EST140.0014.0113.4514.45-2.70-16.16%121,69149.61%
BABA220916C001450002022-01-21 11:28AM EST145.0012.5211.7512.10-2.98-19.23%1,0042,75647.47%
BABA220916C001500002022-01-21 12:41PM EST150.0010.5010.2510.60-2.50-19.23%784,94247.05%
BABA220916C001550002022-01-21 12:20PM EST155.008.908.859.25-3.30-27.05%1510,19546.64%
BABA220916C001600002022-01-21 12:40PM EST160.007.957.658.15-2.22-21.83%65,53346.53%
BABA220916C001650002022-01-21 12:15PM EST165.007.006.657.10-1.75-20.00%84,56146.22%
BABA220916C001700002022-01-21 12:27PM EST170.005.855.806.00-1.65-22.00%82,15545.42%
BABA220916C001750002022-01-21 11:03AM EST175.005.404.955.25-1.70-23.94%104,93745.34%
BABA220916C001800002022-01-21 12:21PM EST180.004.354.304.50-2.20-33.59%482,11344.95%
BABA220916C001850002022-01-20 3:20PM EST185.005.003.653.950.00-22,69444.98%
BABA220916C001900002022-01-21 11:03AM EST190.003.403.203.40-1.60-32.00%143,60444.74%
BABA220916C001950002022-01-21 11:25AM EST195.002.902.713.00-0.90-23.68%379,21344.85%
BABA220916C002000002022-01-21 12:44PM EST200.002.542.432.70-0.81-24.18%767,84045.19%
BABA220916C002050002022-01-21 9:38AM EST205.002.582.092.23-0.70-21.34%183644.52%
BABA220916C002100002022-01-21 12:06PM EST210.001.941.782.01-0.86-30.71%5997744.86%
BABA220916C002150002022-01-21 12:11PM EST215.001.701.541.76-0.65-27.66%301,35744.87%
BABA220916C002200002022-01-21 11:24AM EST220.001.591.331.64-0.30-15.87%843,03645.51%
BABA220916C002300002022-01-21 11:16AM EST230.001.201.051.24-0.53-30.64%611,86845.35%
BABA220916C002400002022-01-21 10:42AM EST240.000.970.810.96-0.32-24.81%367,69345.41%
BABA220916C002500002022-01-21 10:47AM EST250.000.820.660.96-0.24-22.64%1196,29547.56%
BABA220916C002600002022-01-19 3:18PM EST260.000.720.460.840.00-284,58048.44%
BABA220916C002700002022-01-21 12:02PM EST270.000.360.310.62-0.36-50.00%12,24147.88%
BABA220916C002800002022-01-21 10:38AM EST280.000.480.320.59-0.02-4.00%11,52749.27%
BABA220916C002900002022-01-19 10:11AM EST290.000.500.220.550.00-419950.42%
BABA220916C003000002022-01-20 2:05PM EST300.000.380.190.480.00-12,30150.98%
BABA220916C003100002022-01-14 10:01AM EST310.000.290.200.430.00-161551.66%
BABA220916C003200002022-01-07 10:06AM EST320.000.490.110.390.00-129952.39%
BABA220916C003300002022-01-13 3:22PM EST330.000.310.200.350.00-4722151.37%
BABA220916C003400002022-01-11 11:39AM EST340.000.360.060.320.00-130150.34%
BABA220916C003500002022-01-20 3:44PM EST350.000.200.050.300.00-649751.03%
BABA220916C003600002022-01-20 10:53AM EST360.000.220.030.280.00-123051.47%
BABA220916C003700002022-01-19 12:24PM EST370.000.120.070.26-0.04-25.00%21,40052.93%
Opzioni Putper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220916P000400002022-01-13 10:37AM EST40.000.810.570.790.00-712279.74%
BABA220916P000500002021-12-22 3:30PM EST50.002.000.951.230.00-110071.83%
BABA220916P000550002022-01-19 1:27PM EST55.001.441.201.510.00-615468.41%
BABA220916P000600002022-01-20 3:23PM EST60.001.551.521.870.00-12165.53%
BABA220916P000650002022-01-18 9:58AM EST65.002.502.052.310.00-122563.53%
BABA220916P000700002022-01-19 1:53PM EST70.002.632.562.760.00-21,35560.97%
BABA220916P000750002022-01-21 12:41PM EST75.003.303.153.45+0.50+17.86%2287759.05%
BABA220916P000800002022-01-21 12:41PM EST80.004.073.904.20+0.47+13.06%171557.23%
BABA220916P000850002022-01-19 3:52PM EST85.004.954.805.100.00-1297455.63%
BABA220916P000900002022-01-20 12:40PM EST90.005.005.856.250.00-657254.36%
BABA220916P000950002022-01-18 3:37PM EST95.007.257.107.450.00-1112,49053.02%
BABA220916P001000002022-01-21 11:26AM EST100.008.508.558.95+1.10+14.86%52,57852.01%
BABA220916P001050002022-01-21 10:33AM EST105.0010.3010.3010.55+0.65+6.74%1511,53751.09%
BABA220916P001100002022-01-21 12:35PM EST110.0012.2512.1512.35+1.60+15.02%2255,10250.08%
BABA220916P001150002022-01-21 12:14PM EST115.0014.0514.0514.40+1.70+13.77%3035,00149.46%
BABA220916P001200002022-01-21 12:54PM EST120.0016.5016.4516.55+2.02+13.95%2214,88648.33%
BABA220916P001250002022-01-21 12:36PM EST125.0019.0018.9019.10+2.20+13.10%973,01847.74%
BABA220916P001300002022-01-21 12:20PM EST130.0022.0021.4021.80+2.75+14.29%3208,65447.05%
BABA220916P001350002022-01-21 10:38AM EST135.0024.0924.3024.65+2.86+13.47%32,13746.27%
BABA220916P001400002022-01-21 10:49AM EST140.0026.9027.3527.80+1.16+4.51%83,20545.78%
BABA220916P001450002022-01-21 10:49AM EST145.0030.1030.5031.35+2.30+8.27%42,98045.85%
BABA220916P001500002022-01-21 10:49AM EST150.0033.5534.0034.50+2.35+7.53%75,54744.48%
BABA220916P001550002022-01-20 9:47AM EST155.0033.6037.7038.400.00-102,32044.65%
BABA220916P001600002022-01-21 12:49PM EST160.0042.0241.5041.95+5.72+15.76%283,88043.48%
BABA220916P001650002022-01-21 10:49AM EST165.0044.8045.4545.95+4.98+12.51%24,07843.17%
BABA220916P001700002022-01-20 12:48PM EST170.0045.5049.4550.400.00-53,99743.90%
BABA220916P001750002022-01-18 2:06PM EST175.0052.9053.5054.30+1.51+2.94%12,00542.55%
BABA220916P001800002022-01-20 3:25PM EST180.0053.4058.1559.350.00-22,15444.82%
BABA220916P001850002022-01-07 10:01AM EST185.0054.0262.1063.450.00-11,10643.52%
BABA220916P001900002022-01-20 12:45PM EST190.0060.5066.6567.900.00-11,42143.16%
BABA220916P001950002022-01-14 2:50PM EST195.0067.8371.3572.550.00-1569743.38%
BABA220916P002000002022-01-20 10:29AM EST200.0069.2175.7577.250.00-42,25943.62%
BABA220916P002050002022-01-04 10:00AM EST205.0088.7780.1581.650.00-115742.04%
BABA220916P002100002022-01-20 11:26AM EST210.0078.6885.5586.350.00-125241.70%
BABA220916P002150002022-01-20 9:59AM EST215.0082.7590.3591.400.00-1033743.38%
BABA220916P002200002022-01-20 3:37PM EST220.0089.9494.8596.200.00-128643.38%
BABA220916P002300002022-01-18 2:16PM EST230.00101.28104.70106.100.00-311845.17%
BABA220916P002400002022-01-18 2:24PM EST240.00111.02113.60116.100.00-121847.50%
BABA220916P002500002022-01-07 2:35PM EST250.00121.78123.20126.100.00-118949.71%
BABA220916P002600002021-12-28 12:19PM EST260.00145.03132.60136.150.00-206252.20%
BABA220916P002700002022-01-12 9:57AM EST270.00133.10144.25146.000.00-13952.95%
BABA220916P002800002021-12-28 12:20PM EST280.00165.25153.70155.050.00-2241.46%
BABA220916P002900002022-01-07 3:06PM EST290.00160.36162.35166.900.00-22063.38%
BABA220916P003000002022-01-07 3:59PM EST300.00170.42173.20175.900.00-52657.42%
BABA220916P003100002021-11-26 9:48AM EST310.00177.85189.85192.750.00-11887.87%
BABA220916P003200002021-12-07 9:32AM EST320.00191.520.000.000.00-120.00%
BABA220916P003300002021-10-18 12:01PM EST330.00162.35188.65191.350.00-1580.00%
BABA220916P003400002021-10-18 12:01PM EST340.00172.20195.30201.500.00--60.00%
BABA220916P003500002021-11-04 11:53AM EST350.00185.10235.60240.800.00-420118.03%
BABA220916P003600002021-11-10 6:49AM EST360.00203.00233.15238.200.00-303063.82%
BABA220916P003700002021-11-22 9:34AM EST370.00230.12250.90252.950.00-10100.67%