Italia markets close in 8 hours 19 minutes

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
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220916C000700002021-10-15 10:38AM EDT70.00101.670.000.000.00-100.00%
BABA220916C000750002021-10-07 12:07PM EDT75.0086.300.000.000.00-6400.00%
BABA220916C000800002021-10-07 12:08PM EDT80.0082.100.000.000.00-4200.00%
BABA220916C000850002021-10-07 12:07PM EDT85.0077.850.000.000.00-400.00%
BABA220916C000900002021-10-07 12:08PM EDT90.0073.650.000.000.00-200.00%
BABA220916C000950002021-09-24 1:24PM EDT95.0080.850.000.000.00-100.00%
BABA220916C001000002021-10-21 9:36AM EDT100.0082.100.000.000.00-200.00%
BABA220916C001050002021-10-20 1:37PM EDT105.0076.800.000.000.00-200.00%
BABA220916C001100002021-10-08 11:27AM EDT110.0060.170.000.000.00-100.00%
BABA220916C001150002021-10-20 9:38AM EDT115.0071.500.000.000.00-100.00%
BABA220916C001200002021-10-19 3:02PM EDT120.0065.280.000.000.00-100.00%
BABA220916C001250002021-10-20 10:17AM EDT125.0062.250.000.000.00-300.00%
BABA220916C001300002021-10-19 11:32AM EDT130.0055.130.000.000.00-200.00%
BABA220916C001350002021-10-18 9:47AM EDT135.0047.470.000.000.00-1000.00%
BABA220916C001400002021-10-21 11:05AM EDT140.0051.210.000.000.00-100.00%
BABA220916C001450002021-10-21 11:05AM EDT145.0047.810.000.000.00-100.00%
BABA220916C001500002021-10-20 12:03PM EDT150.0044.000.000.000.00-400.00%
BABA220916C001550002021-10-20 10:16AM EDT155.0041.000.000.000.00-600.00%
BABA220916C001600002021-10-21 2:58PM EDT160.0037.550.000.000.00-3100.00%
BABA220916C001650002021-10-21 12:52PM EDT165.0035.120.000.000.00-100.00%
BABA220916C001700002021-10-21 11:10AM EDT170.0032.600.000.000.00-300.00%
BABA220916C001750002021-10-21 2:40PM EDT175.0029.260.000.000.00-800.00%
BABA220916C001800002021-10-21 12:37PM EDT180.0027.360.000.000.00-900.39%
BABA220916C001850002021-10-21 2:02PM EDT185.0024.600.000.000.00-100.78%
BABA220916C001900002021-10-21 1:57PM EDT190.0022.750.000.000.00-1501.56%
BABA220916C001950002021-10-21 10:47AM EDT195.0021.550.000.000.00-11501.56%
BABA220916C002000002021-10-21 3:33PM EDT200.0018.850.000.000.00-1203.13%
BABA220916C002050002021-10-21 1:57PM EDT205.0017.300.000.000.00-103.13%
BABA220916C002100002021-10-20 12:04PM EDT210.0016.090.000.000.00-403.13%
BABA220916C002150002021-10-21 11:45AM EDT215.0014.200.000.000.00-503.13%
BABA220916C002200002021-10-21 3:44PM EDT220.0012.850.000.000.00-4206.25%
BABA220916C002300002021-10-21 10:25AM EDT230.0011.050.000.000.00-306.25%
BABA220916C002400002021-10-21 1:09PM EDT240.008.950.000.000.00-3506.25%
BABA220916C002500002021-10-21 2:39PM EDT250.007.100.000.000.00-13106.25%
BABA220916C002600002021-10-20 1:21PM EDT260.005.900.000.000.00-17006.25%
BABA220916C002700002021-10-21 2:43PM EDT270.004.900.000.000.00-106.25%
BABA220916C002800002021-10-21 3:21PM EDT280.003.950.000.000.00-2012.50%
BABA220916C002900002021-10-21 2:43PM EDT290.003.160.000.000.00-1012.50%
BABA220916C003000002021-10-21 3:02PM EDT300.002.670.000.000.00-3012.50%
BABA220916C003100002021-10-21 2:44PM EDT310.002.270.000.000.00-1012.50%
BABA220916C003200002021-10-19 12:05PM EDT320.002.160.000.000.00-6012.50%
BABA220916C003300002021-10-20 11:46AM EDT330.001.630.000.000.00-1012.50%
BABA220916C003400002021-10-20 2:19PM EDT340.001.650.000.000.00-22012.50%
BABA220916C003500002021-10-20 1:12PM EDT350.001.250.000.000.00-23012.50%
BABA220916C003600002021-10-20 11:49AM EDT360.001.110.000.000.00-6012.50%
BABA220916C003700002021-10-21 3:45PM EDT370.000.900.000.000.00-21012.50%
Opzioni Putper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220916P000700002021-10-21 11:47AM EDT70.001.550.000.000.00-2025.00%
BABA220916P000750002021-10-20 9:31AM EDT75.001.980.000.000.00-2025.00%
BABA220916P000800002021-10-20 11:49AM EDT80.002.210.000.000.00-12012.50%
BABA220916P000850002021-10-20 10:09AM EDT85.002.640.000.000.00-1012.50%
BABA220916P000900002021-10-20 1:22PM EDT90.003.050.000.000.00-99012.50%
BABA220916P000950002021-10-18 12:01PM EDT95.004.390.000.000.00-1012.50%
BABA220916P001000002021-10-21 10:47AM EDT100.004.000.000.000.00-20012.50%
BABA220916P001050002021-10-21 10:57AM EDT105.004.650.000.000.00-98012.50%
BABA220916P001100002021-10-21 12:55PM EDT110.005.400.000.000.00-43012.50%
BABA220916P001150002021-10-19 3:09PM EDT115.006.600.000.000.00-53012.50%
BABA220916P001200002021-10-21 1:59PM EDT120.007.250.000.000.00-7306.25%
BABA220916P001250002021-10-20 1:45PM EDT125.008.450.000.000.00-606.25%
BABA220916P001300002021-10-20 12:08PM EDT130.009.600.000.000.00-606.25%
BABA220916P001350002021-10-21 10:23AM EDT135.0010.590.000.000.00-106.25%
BABA220916P001400002021-10-21 11:23AM EDT140.0012.040.000.000.00-906.25%
BABA220916P001450002021-10-21 2:03PM EDT145.0013.800.000.000.00-34706.25%
BABA220916P001500002021-10-21 11:22AM EDT150.0015.350.000.000.00-503.13%
BABA220916P001550002021-10-20 11:11AM EDT155.0017.200.000.000.00-8703.13%
BABA220916P001600002021-10-21 10:29AM EDT160.0019.030.000.000.00-203.13%
BABA220916P001650002021-10-20 11:34AM EDT165.0021.400.000.000.00-1001.56%
BABA220916P001700002021-10-21 12:37PM EDT170.0023.600.000.000.00-11100.78%
BABA220916P001750002021-10-21 2:50PM EDT175.0026.180.000.000.00-2900.39%
BABA220916P001800002021-10-21 3:42PM EDT180.0028.800.000.000.00-1200.00%
BABA220916P001850002021-10-20 10:54AM EDT185.0031.470.000.000.00-300.00%
BABA220916P001900002021-10-21 1:38PM EDT190.0034.150.000.000.00-200.00%
BABA220916P001950002021-10-19 9:53AM EDT195.0040.170.000.000.00-100.00%
BABA220916P002000002021-10-19 3:15PM EDT200.0041.580.000.000.00-4900.00%
BABA220916P002050002021-10-20 3:47PM EDT205.0043.900.000.000.00-500.00%
BABA220916P002100002021-10-21 12:33PM EDT210.0047.500.000.000.00-2000.00%
BABA220916P002150002021-10-20 9:53AM EDT215.0050.200.000.000.00-100.00%
BABA220916P002200002021-09-30 2:43PM EDT220.0077.810.000.000.00-200.00%
BABA220916P002300002021-10-21 12:33PM EDT230.0063.100.000.000.00-1000.00%
BABA220916P002400002021-10-19 3:42PM EDT240.0070.250.000.000.00-200.00%
BABA220916P002500002021-10-21 9:45AM EDT250.0077.350.000.000.00-500.00%
BABA220916P002600002021-10-04 3:35PM EDT260.00123.730.000.000.00-2100.00%
BABA220916P002700002021-08-30 2:44PM EDT270.00112.56122.50129.550.00-103286.38%
BABA220916P002800002021-10-13 3:08PM EDT280.00114.550.000.000.00-200.00%
BABA220916P002900002021-10-18 2:50PM EDT290.00123.900.000.000.00-200.00%
BABA220916P003000002021-10-07 11:43AM EDT300.00143.600.000.000.00-200.00%
BABA220916P003100002021-10-11 9:53AM EDT310.00143.200.000.000.00-200.00%
BABA220916P003200002021-10-13 1:37PM EDT320.00153.580.000.000.00-200.00%
BABA220916P003300002021-10-18 1:01PM EDT330.00162.350.000.000.00-100.00%
BABA220916P003500002021-08-20 1:58PM EDT350.00192.35200.05210.000.00-42102.27%
BABA220916P003600002021-08-23 12:31PM EDT360.00203.00210.00220.000.00-3030103.99%
BABA220916P003700002021-08-24 12:53PM EDT370.00198.44220.00230.000.00--1105.68%