Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
116,00+2,32 (+2,04%)
Alla chiusura: 04:00PM EDT
116,10 +0,10 (+0,09%)
Dopo ore: 07:40PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220916C000400002022-07-01 10:15AM EDT40.0075.3575.8576.80+11.25+17.55%254116.60%
BABA220916C000450002022-06-17 2:21PM EDT45.0058.6569.6573.400.00-547113.62%
BABA220916C000500002022-06-30 3:19PM EDT50.0064.0965.8568.050.00-127114.84%
BABA220916C000550002022-06-15 12:44PM EDT55.0052.9060.9063.100.00-821104.49%
BABA220916C000600002022-06-24 3:12PM EDT60.0058.8355.1558.700.00-411392.29%
BABA220916C000650002022-06-27 11:30AM EDT65.0051.1551.6052.50-4.00-7.25%120485.06%
BABA220916C000700002022-06-27 9:33AM EDT70.0051.6047.1047.650.00-220,25781.10%
BABA220916C000750002022-06-24 3:25PM EDT75.0045.0542.4543.200.00-225977.93%
BABA220916C000800002022-07-01 12:57PM EDT80.0037.4838.0538.55+2.03+5.73%4812,94673.97%
BABA220916C000850002022-06-29 10:53AM EDT85.0034.5633.8034.350.00-13,52771.86%
BABA220916C000900002022-07-01 3:34PM EDT90.0030.1029.7530.30-0.66-2.15%73,69369.78%
BABA220916C000950002022-07-01 3:06PM EDT95.0026.0025.9526.40+1.35+5.48%144,08067.71%
BABA220916C001000002022-07-01 3:20PM EDT100.0022.4022.4522.85+1.05+4.92%676,17366.28%
BABA220916C001050002022-07-01 11:44AM EDT105.0018.9519.2519.60+0.55+2.99%227,51565.08%
BABA220916C001100002022-07-01 3:47PM EDT110.0016.6116.3016.70+1.31+8.56%6713,40163.99%
BABA220916C001150002022-07-01 3:42PM EDT115.0014.0113.7514.10+1.01+7.77%2216,66963.22%
BABA220916C001200002022-07-01 3:45PM EDT120.0011.9011.5011.80+1.05+9.68%36212,23162.51%
BABA220916C001250002022-07-01 3:56PM EDT125.009.729.609.85+0.72+8.00%7528,80662.15%
BABA220916C001300002022-07-01 3:35PM EDT130.008.007.958.15+0.45+5.96%14012,19561.76%
BABA220916C001350002022-07-01 3:59PM EDT135.006.706.606.80+0.47+7.54%8920,93261.79%
BABA220916C001400002022-07-01 3:59PM EDT140.005.505.455.60+0.30+5.77%18015,49461.67%
BABA220916C001450002022-07-01 2:51PM EDT145.004.554.404.60+0.25+5.81%1099,02561.35%
BABA220916C001500002022-07-01 3:55PM EDT150.003.753.653.80+0.10+2.74%76818,79961.56%
BABA220916C001550002022-07-01 3:59PM EDT155.003.053.053.15+0.12+4.10%49616,88361.90%
BABA220916C001600002022-07-01 3:42PM EDT160.002.502.462.60+0.05+2.04%5112,47161.87%
BABA220916C001650002022-07-01 3:00PM EDT165.002.052.032.15-0.01-0.49%238,52962.09%
BABA220916C001700002022-07-01 3:59PM EDT170.001.751.691.80+0.07+4.17%74311,53462.48%
BABA220916C001750002022-07-01 3:51PM EDT175.001.431.401.50-0.01-0.69%147,45962.77%
BABA220916C001800002022-07-01 3:02PM EDT180.001.171.161.28-0.04-3.31%243,34963.23%
BABA220916C001850002022-07-01 3:13PM EDT185.001.010.971.10+0.02+2.02%1012,44463.77%
BABA220916C001900002022-07-01 3:48PM EDT190.000.870.820.97+0.02+2.35%7026,28664.50%
BABA220916C001950002022-07-01 3:59PM EDT195.000.710.710.79-0.01-1.39%47815,43564.77%
BABA220916C002000002022-07-01 3:57PM EDT200.000.640.580.67+0.02+3.23%1511,78064.94%
BABA220916C002050002022-06-30 2:30PM EDT205.000.530.470.600.00-11,61865.43%
BABA220916C002100002022-06-30 2:29PM EDT210.000.430.390.530.00-11,45965.92%
BABA220916C002150002022-06-29 2:46PM EDT215.000.450.340.470.00-41,37166.60%
BABA220916C002200002022-06-30 1:08PM EDT220.000.360.300.450.00-22,78367.77%
BABA220916C002300002022-06-30 10:23AM EDT230.000.170.210.350.00-112,12768.56%
BABA220916C002400002022-06-30 3:39PM EDT240.000.210.150.300.00-17,44669.82%
BABA220916C002500002022-07-01 3:23PM EDT250.000.170.130.23-0.05-22.73%396,94371.00%
BABA220916C002600002022-06-29 3:46PM EDT260.000.160.120.200.00-105,08772.95%
BABA220916C002700002022-06-29 2:10PM EDT270.000.150.070.190.00-42,55073.83%
BABA220916C002800002022-06-30 2:13PM EDT280.000.110.050.160.00-31,36774.71%
BABA220916C002900002022-06-29 12:39PM EDT290.000.070.050.14-0.05-41.67%2099876.37%
BABA220916C003000002022-06-30 10:03AM EDT300.000.070.030.150.00-602,83078.32%
BABA220916C003100002022-06-29 11:19AM EDT310.000.080.020.140.00-401,91979.69%
BABA220916C003200002022-06-29 3:02PM EDT320.000.060.020.160.00-6097882.81%
BABA220916C003300002022-06-30 11:04AM EDT330.000.040.010.14-0.03-42.86%389483.40%
BABA220916C003400002022-06-30 3:46PM EDT340.000.030.000.130.00-536984.18%
BABA220916C003500002022-07-01 10:28AM EDT350.000.020.000.13-0.01-33.33%1038085.94%
BABA220916C003600002022-06-23 12:09PM EDT360.000.030.010.040.00-6039480.47%
BABA220916C003700002022-06-10 12:28PM EDT370.000.060.000.130.00-2001,54789.84%
Opzioni Putper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220916P000400002022-07-01 10:38AM EDT40.000.150.140.29-0.02-11.76%101,108109.47%
BABA220916P000450002022-06-30 1:09PM EDT45.000.280.120.370.00-10934100.10%
BABA220916P000500002022-06-30 9:50AM EDT50.000.430.230.440.00-11,11394.43%
BABA220916P000550002022-06-30 10:32AM EDT55.000.530.340.570.00-568189.36%
BABA220916P000600002022-06-30 10:49AM EDT60.000.770.540.710.00-81,57485.06%
BABA220916P000650002022-07-01 10:59AM EDT65.000.950.770.89-0.04-4.04%102,94980.69%
BABA220916P000700002022-07-01 2:49PM EDT70.001.131.061.13-0.38-25.17%613,87276.66%
BABA220916P000750002022-07-01 1:12PM EDT75.001.591.441.53-0.18-10.17%1374,03173.58%
BABA220916P000800002022-07-01 3:30PM EDT80.002.061.972.06-0.31-13.08%2618,93970.97%
BABA220916P000850002022-07-01 2:18PM EDT85.002.712.642.75-0.43-13.69%76,70068.56%
BABA220916P000900002022-07-01 3:23PM EDT90.003.553.553.65-0.64-15.27%22910,22966.63%
BABA220916P000950002022-07-01 3:56PM EDT95.004.804.754.85-0.75-13.51%4419,25965.31%
BABA220916P001000002022-07-01 3:47PM EDT100.006.206.106.30-0.95-13.29%31516,17063.71%
BABA220916P001050002022-07-01 3:56PM EDT105.007.957.858.05-1.00-11.17%1535,82762.59%
BABA220916P001100002022-07-01 3:40PM EDT110.009.949.9010.10-1.44-12.65%27710,29761.54%
BABA220916P001150002022-07-01 3:50PM EDT115.0012.4512.3012.50-1.55-11.07%485,44260.74%
BABA220916P001200002022-07-01 3:47PM EDT120.0015.1015.0015.25-1.80-10.65%97,62760.07%
BABA220916P001250002022-07-01 12:29PM EDT125.0018.7918.0518.30-1.73-8.43%154,32959.57%
BABA220916P001300002022-07-01 1:59PM EDT130.0022.0521.4021.70-0.75-3.29%47,73559.34%
BABA220916P001350002022-07-01 1:59PM EDT135.0025.7024.9025.30-2.60-9.19%292,41458.77%
BABA220916P001400002022-07-01 12:05PM EDT140.0030.0528.7529.15-1.00-3.22%73,27558.58%
BABA220916P001450002022-07-01 1:15PM EDT145.0033.6332.7533.25-0.62-1.81%13,04658.45%
BABA220916P001500002022-06-30 12:55PM EDT150.0038.6536.9537.500.00-266,59858.39%
BABA220916P001550002022-06-30 12:34PM EDT155.0043.0541.3041.850.00-52,29858.23%
BABA220916P001600002022-07-01 3:03PM EDT160.0046.2545.7546.25-1.65-3.44%63,70757.70%
BABA220916P001650002022-07-01 11:26AM EDT165.0051.3050.1551.40-1.60-3.02%14,09259.38%
BABA220916P001700002022-06-28 10:27AM EDT170.0052.0455.0555.600.00-13,72758.35%
BABA220916P001750002022-07-01 2:33PM EDT175.0060.2059.7060.25-2.10-3.37%12,07657.35%
BABA220916P001800002022-07-01 3:03PM EDT180.0065.0064.5065.05-1.75-2.62%72,15957.45%
BABA220916P001850002022-07-01 1:17PM EDT185.0070.3569.3069.90+1.90+2.78%71,02457.28%
BABA220916P001900002022-06-23 10:36AM EDT190.0079.4374.1074.850.00-1268557.37%
BABA220916P001950002022-06-17 12:19PM EDT195.0092.6777.9579.850.00-251366.41%
BABA220916P002000002022-07-01 3:20PM EDT200.0084.3483.7584.75+0.38+0.45%11,91056.15%
BABA220916P002050002022-06-17 10:43AM EDT205.00101.9088.0589.850.00-1871.22%
BABA220916P002100002022-06-27 11:42AM EDT210.0090.8893.6594.750.00-532758.40%
BABA220916P002150002022-06-10 12:19PM EDT215.00106.4098.10100.000.00-122551.37%
BABA220916P002200002022-06-28 1:41PM EDT220.00103.06102.25105.750.00-173989.99%
BABA220916P002300002022-06-08 12:05PM EDT230.00112.99112.10115.850.00-2095.57%
BABA220916P002400002022-06-17 2:04PM EDT240.00137.50122.15125.850.00-4099.78%
BABA220916P002500002022-06-22 11:38AM EDT250.00144.60132.25135.800.00-5058.59%
BABA220916P002600002022-06-24 12:25PM EDT260.00143.90142.20145.850.00-1060.94%
BABA220916P002700002022-04-08 10:09AM EDT270.00164.81179.50181.100.00-30255.16%
BABA220916P002800002022-05-17 1:33PM EDT280.00189.39178.05178.950.00-40201.65%
BABA220916P002900002022-05-12 10:25AM EDT290.00207.25179.25181.050.00-1540156.19%
BABA220916P003000002022-06-08 1:53PM EDT300.00184.02182.10185.900.00-4062.50%
BABA220916P003100002022-03-18 9:33AM EDT310.00208.75213.40215.300.00-20242.99%
BABA220916P003200002021-12-07 10:32AM EDT320.00191.520.000.000.00-120.00%
BABA220916P003300002022-06-30 11:38AM EDT330.00216.40212.05215.900.00-50130.27%
BABA220916P003400002022-03-07 10:34AM EDT340.00237.65231.75232.700.00-10186.87%
BABA220916P003500002021-11-04 12:53PM EDT350.00185.10235.60240.800.00-420159.86%
BABA220916P003600002021-11-10 7:49AM EDT360.00203.00233.15238.200.00-30300.00%
BABA220916P003700002022-06-08 9:34AM EDT370.00261.43252.10255.850.00-20139.75%