Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
118,32+0,70 (+0,60%)
Al 03:07PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA221021C000250002022-05-25 10:13AM EDT25.0057.6291.1091.700.00-1100.00%
BABA221021C000300002022-06-03 2:29PM EDT30.0064.7088.8089.700.00-110145.95%
BABA221021C000350002022-05-18 3:44PM EDT35.0053.8067.8069.300.00-11120.00%
BABA221021C000400002022-06-16 1:27PM EDT40.0062.9579.1579.850.00-425123.05%
BABA221021C000450002022-06-17 2:20PM EDT45.0059.0574.4575.050.00-614115.77%
BABA221021C000500002022-06-21 3:50PM EDT50.0057.9569.3570.200.00-229104.93%
BABA221021C000550002022-06-14 11:01AM EDT55.0051.0064.7565.550.00-633100.34%
BABA221021C000600002022-06-23 3:48PM EDT60.0054.0760.0560.600.00-181792.85%
BABA221021C000650002022-06-02 1:49PM EDT65.0035.4055.5055.950.00-42888.15%
BABA221021C000700002022-06-24 3:27PM EDT70.0050.4551.0551.400.00-86784.08%
BABA221021C000750002022-06-23 3:48PM EDT75.0040.8146.5547.050.00-2415180.20%
BABA221021C000800002022-06-24 3:29PM EDT80.0041.8742.2042.750.00-916676.56%
BABA221021C000850002022-06-23 1:45PM EDT85.0030.4038.1538.550.00-16,20573.68%
BABA221021C000900002022-06-27 9:33AM EDT90.0036.5034.2034.75+2.76+8.18%266271.53%
BABA221021C000950002022-06-27 11:53AM EDT95.0030.8530.5031.25+0.75+2.49%172769.98%
BABA221021C001000002022-06-27 12:17PM EDT100.0026.9027.1527.40+0.18+0.67%71,87767.58%
BABA221021C001050002022-06-27 1:58PM EDT105.0024.1823.9024.20+0.58+2.46%2287166.05%
BABA221021C001100002022-06-27 2:48PM EDT110.0020.9520.9521.25+0.21+1.01%1376,06964.80%
BABA221021C001150002022-06-27 2:51PM EDT115.0018.3818.3018.50+0.13+0.71%242,74563.67%
BABA221021C001200002022-06-27 2:50PM EDT120.0016.0315.9016.10-0.02-0.12%666,27162.84%
BABA221021C001250002022-06-27 2:21PM EDT125.0014.0313.8014.00+0.23+1.67%482,04162.31%
BABA221021C001300002022-06-27 2:51PM EDT130.0012.0011.9012.10+0.02+0.17%191,91661.73%
BABA221021C001350002022-06-27 2:25PM EDT135.0010.3510.3010.45-0.01-0.10%331,20761.43%
BABA221021C001400002022-06-27 2:39PM EDT140.008.908.859.00-0.15-1.66%841,67961.08%
BABA221021C001450002022-06-27 1:25PM EDT145.007.487.607.75+0.38+5.35%3360760.86%
BABA221021C001500002022-06-27 1:48PM EDT150.006.486.456.70-0.19-2.85%453,58760.61%
BABA221021C001550002022-06-27 12:20PM EDT155.005.425.505.70+0.17+3.24%982560.30%
BABA221021C001600002022-06-27 2:51PM EDT160.004.804.754.95-0.05-1.03%7158260.46%
BABA221021C001650002022-06-27 12:22PM EDT165.003.954.104.25-0.32-7.49%13591260.50%
BABA221021C001700002022-06-27 1:22PM EDT170.003.453.453.60-0.28-7.51%2147160.16%
BABA221021C001750002022-06-27 12:46PM EDT175.002.923.003.15+0.17+6.18%10732360.49%
BABA221021C001800002022-06-27 12:49PM EDT180.002.552.592.70-0.20-7.27%5438560.55%
BABA221021C001850002022-06-27 12:48PM EDT185.002.192.252.33-0.01-0.45%4232360.71%
BABA221021C001900002022-06-27 12:48PM EDT190.001.881.942.01+0.08+4.44%1914860.80%
BABA221021C001950002022-06-27 12:12PM EDT195.001.641.671.74+0.07+4.46%2420260.90%
BABA221021C002000002022-06-27 12:49PM EDT200.001.421.451.54-0.13-8.39%872,82161.21%
BABA221021C002050002022-06-27 12:48PM EDT205.001.221.261.31-0.13-9.63%9314061.23%
BABA221021C002100002022-06-27 10:23AM EDT210.001.151.091.16+0.01+0.88%42,10161.47%
BABA221021C002150002022-06-27 12:48PM EDT215.000.940.921.02-0.10-9.62%1392961.52%
BABA221021C002200002022-06-27 9:56AM EDT220.001.000.830.90+0.04+4.17%254561.96%
BABA221021C002250002022-06-23 10:55AM EDT225.000.580.680.800.00-11,31761.89%
BABA221021C002300002022-06-17 2:55PM EDT230.000.490.560.740.00-323262.11%
BABA221021C002350002022-06-27 10:13AM EDT235.000.690.500.67+0.23+50.00%18962.55%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA221021P000250002022-06-17 11:02AM EDT25.000.140.050.110.00-51,919112.50%
BABA221021P000300002022-06-17 11:19AM EDT30.000.190.060.160.00-1184103.52%
BABA221021P000350002022-06-22 12:43PM EDT35.000.290.110.200.00-4412696.68%
BABA221021P000400002022-06-23 9:49AM EDT40.000.410.210.430.00-115696.39%
BABA221021P000450002022-06-13 9:32AM EDT45.000.720.330.550.00-11,20991.31%
BABA221021P000500002022-06-23 9:35AM EDT50.000.800.490.690.00-155386.72%
BABA221021P000550002022-06-24 9:53AM EDT55.000.910.700.890.00-133782.81%
BABA221021P000600002022-06-27 11:28AM EDT60.001.100.991.08-0.30-21.43%21,40378.91%
BABA221021P000650002022-06-23 1:18PM EDT65.001.961.351.390.00-542,13875.81%
BABA221021P000700002022-06-27 10:30AM EDT70.001.881.771.82-0.13-6.47%43,32272.97%
BABA221021P000750002022-06-27 2:06PM EDT75.002.292.282.36-0.27-10.55%364,94070.31%
BABA221021P000800002022-06-27 11:53AM EDT80.002.962.943.05-0.44-12.94%243,61968.05%
BABA221021P000850002022-06-27 11:53AM EDT85.003.803.803.90-0.45-10.59%34,13066.16%
BABA221021P000900002022-06-27 2:30PM EDT90.004.804.804.95-0.55-10.28%264,53664.34%
BABA221021P000950002022-06-27 11:49AM EDT95.006.006.056.25-0.65-9.77%152,95162.92%
BABA221021P001000002022-06-27 2:49PM EDT100.007.607.607.75-0.65-7.88%1,0221,85761.71%
BABA221021P001050002022-06-27 2:25PM EDT105.009.409.309.50-0.70-6.93%2481,23160.39%
BABA221021P001100002022-06-27 2:06PM EDT110.0011.4011.3511.60-0.75-6.17%2471,02459.56%
BABA221021P001150002022-06-27 1:24PM EDT115.0013.7013.6513.80-1.15-7.74%1031,01958.45%
BABA221021P001200002022-06-27 1:17PM EDT120.0016.3516.2016.40-0.85-4.94%981,57257.65%
BABA221021P001250002022-06-27 1:01PM EDT125.0019.2019.0019.30-1.65-7.91%6813756.98%
BABA221021P001300002022-06-27 2:19PM EDT130.0022.0522.1522.40-1.90-7.93%3344556.46%
BABA221021P001350002022-06-27 12:33PM EDT135.0026.0025.4525.65-1.55-5.63%1723655.66%
BABA221021P001400002022-06-23 3:01PM EDT140.0035.3029.0029.350.00-1421255.42%
BABA221021P001450002022-06-24 9:39AM EDT145.0035.8032.7533.000.00-110454.72%
BABA221021P001500002022-06-23 1:55PM EDT150.0044.0336.6536.950.00-1227654.24%
BABA221021P001550002022-06-27 9:37AM EDT155.0039.9040.7041.15-3.50-8.06%58353.96%
BABA221021P001600002022-06-23 11:06AM EDT160.0052.1644.5045.250.00-107252.03%
BABA221021P001650002022-06-23 9:32AM EDT165.0057.3949.2549.650.00-15852.80%
BABA221021P001700002022-06-21 11:09AM EDT170.0065.3953.6054.050.00-22851.78%
BABA221021P001750002022-06-23 2:39PM EDT175.0066.0558.1058.650.00-511551.26%
BABA221021P001800002022-06-23 11:12AM EDT180.0070.6362.7563.150.00-121150.22%
BABA221021P001850002022-06-27 11:56AM EDT185.0067.8566.9067.85-11.15-14.11%414751.61%
BABA221021P001900002022-06-15 11:53AM EDT190.0084.1572.1072.650.00-516751.76%
BABA221021P001950002022-06-27 11:31AM EDT195.0077.0076.4077.35-17.10-18.17%422550.15%
BABA221021P002000002022-06-21 1:41PM EDT200.0094.8081.7082.100.00-1526848.07%
BABA221021P002050002022-06-17 3:43PM EDT205.00102.4086.4587.400.00-11854.69%
BABA221021P002100002022-06-01 2:08PM EDT210.00117.0291.3592.350.00-2055.81%
BABA221021P002150002022-06-07 9:52AM EDT215.00113.6596.3097.050.00-4052.25%
BABA221021P002200002022-06-08 1:31PM EDT220.00105.00101.30102.050.00-10853.86%
BABA221021P002250002022-06-08 1:51PM EDT225.00109.79106.00106.950.00-2152.93%
BABA221021P002350002022-06-13 12:05PM EDT235.00136.00115.30116.950.00--055.86%