Italia markets close in 2 hours 26 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
92,65-1,55 (-1,65%)
Alla chiusura: 04:04PM EDT
91,60 -1,05 (-1,13%)
Preborsa: 09:04AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA221118C000400002022-08-12 3:43PM EDT40.0055.100.000.000.00-2560.00%
BABA221118C000450002022-07-28 10:57AM EDT45.0053.000.000.000.00-170.00%
BABA221118C000500002022-08-02 3:04PM EDT50.0044.650.000.000.00-790.00%
BABA221118C000550002022-08-15 12:55PM EDT55.0040.300.000.000.00-10180.00%
BABA221118C000600002022-08-12 1:17PM EDT60.0035.700.000.000.00-71470.00%
BABA221118C000650002022-08-12 3:22PM EDT65.0031.050.000.000.00-2530.00%
BABA221118C000700002022-08-12 9:42AM EDT70.0026.020.000.000.00-9160.00%
BABA221118C000750002022-08-16 11:10AM EDT75.0021.000.000.000.00-41490.00%
BABA221118C000800002022-08-16 9:58AM EDT80.0017.100.000.000.00-191850.00%
BABA221118C000850002022-08-16 1:40PM EDT85.0014.220.000.000.00-34120.00%
BABA221118C000900002022-08-16 2:11PM EDT90.0011.700.000.000.00-335080.00%
BABA221118C000950002022-08-16 3:59PM EDT95.008.950.000.000.00-852,7111.56%
BABA221118C001000002022-08-16 12:17PM EDT100.006.940.000.000.00-618343.13%
BABA221118C001050002022-08-16 2:28PM EDT105.005.460.000.000.00-71,5286.25%
BABA221118C001100002022-08-16 1:59PM EDT110.004.200.000.000.00-1201,0786.25%
BABA221118C001150002022-08-16 3:57PM EDT115.003.200.000.000.00-973,28812.50%
BABA221118C001200002022-08-16 3:07PM EDT120.002.410.000.000.00-902,61112.50%
BABA221118C001250002022-08-16 3:57PM EDT125.001.920.000.000.00-7341,10412.50%
BABA221118C001300002022-08-16 2:43PM EDT130.001.470.000.000.00-2174312.50%
BABA221118C001350002022-08-16 3:39PM EDT135.001.190.000.000.00-21474812.50%
BABA221118C001400002022-08-16 2:43PM EDT140.000.920.000.000.00-1146012.50%
BABA221118C001450002022-08-15 10:27AM EDT145.000.720.000.000.00-3135125.00%
BABA221118C001500002022-08-16 2:40PM EDT150.000.590.000.000.00-1262,30825.00%
BABA221118C001550002022-08-12 9:52AM EDT155.000.540.000.000.00-125125.00%
BABA221118C001600002022-08-15 1:00PM EDT160.000.440.000.000.00-521425.00%
BABA221118C001650002022-08-15 12:35PM EDT165.000.410.000.000.00-3519025.00%
BABA221118C001700002022-08-16 1:08PM EDT170.000.310.000.000.00-2225725.00%
BABA221118C001750002022-08-12 9:37AM EDT175.000.290.000.000.00-1610225.00%
BABA221118C001800002022-08-16 1:08PM EDT180.000.220.000.000.00-2219525.00%
BABA221118C001850002022-08-08 3:57PM EDT185.000.190.000.000.00-17525.00%
BABA221118C001900002022-08-11 9:48AM EDT190.000.200.000.000.00-412625.00%
BABA221118C001950002022-08-10 12:41PM EDT195.000.140.000.000.00-14425.00%
BABA221118C002000002022-08-11 2:34PM EDT200.000.150.000.000.00-111025.00%
BABA221118C002050002022-08-10 1:11PM EDT205.000.110.000.000.00-114525.00%
BABA221118C002100002022-08-15 11:54AM EDT210.000.090.000.000.00-23825.00%
BABA221118C002150002022-08-10 12:51PM EDT215.000.110.000.000.00-2013025.00%
BABA221118C002200002022-08-15 3:49PM EDT220.000.100.000.000.00-114725.00%
BABA221118C002250002022-07-28 2:09PM EDT225.000.110.000.000.00-401,46825.00%
BABA221118C002300002022-08-05 9:36AM EDT230.000.210.000.000.00-19425.00%
BABA221118C002350002022-08-05 10:05AM EDT235.000.080.000.000.00-171825.00%
Opzioni Putper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA221118P000400002022-08-15 10:37AM EDT40.000.150.000.000.00-216525.00%
BABA221118P000450002022-08-03 12:50PM EDT45.000.440.000.000.00-3625.00%
BABA221118P000500002022-08-15 2:42PM EDT50.000.400.000.000.00-119525.00%
BABA221118P000550002022-08-16 9:51AM EDT55.000.660.000.000.00-115825.00%
BABA221118P000600002022-08-16 2:40PM EDT60.000.880.000.000.00-517825.00%
BABA221118P000650002022-08-16 3:49PM EDT65.001.360.000.000.00-14335112.50%
BABA221118P000700002022-08-16 2:57PM EDT70.001.970.000.000.00-30446012.50%
BABA221118P000750002022-08-16 2:40PM EDT75.002.820.000.000.00-1691,17212.50%
BABA221118P000800002022-08-16 2:57PM EDT80.004.150.000.000.00-2772,4296.25%
BABA221118P000850002022-08-16 3:58PM EDT85.005.850.000.000.00-183,1193.13%
BABA221118P000900002022-08-16 2:40PM EDT90.007.850.000.000.00-913,3201.56%
BABA221118P000950002022-08-16 2:40PM EDT95.0010.400.000.000.00-92,5240.00%
BABA221118P001000002022-08-16 1:41PM EDT100.0013.270.000.000.00-72,2060.00%
BABA221118P001050002022-08-16 1:24PM EDT105.0016.790.000.000.00-31,2930.00%
BABA221118P001100002022-08-16 11:42AM EDT110.0020.550.000.000.00-2015390.00%
BABA221118P001150002022-08-15 3:03PM EDT115.0023.750.000.000.00-51,0690.00%
BABA221118P001200002022-08-16 2:32PM EDT120.0028.500.000.000.00-26170.00%
BABA221118P001250002022-08-15 1:47PM EDT125.0032.200.000.000.00-14840.00%
BABA221118P001300002022-08-12 2:37PM EDT130.0036.450.000.000.00-5630.00%
BABA221118P001350002022-08-11 11:34AM EDT135.0040.400.000.000.00-8700.00%
BABA221118P001400002022-08-11 10:25AM EDT140.0043.870.000.000.00-2510.00%
BABA221118P001450002022-08-11 2:05PM EDT145.0050.600.000.000.00-82680.00%
BABA221118P001500002022-08-16 1:51PM EDT150.0056.800.000.000.00-5770.00%
BABA221118P001550002022-08-11 12:32PM EDT155.0060.150.000.000.00-23490.00%
BABA221118P001600002022-08-09 10:39AM EDT160.0069.200.000.000.00-1910.00%
BABA221118P001650002022-08-11 2:29PM EDT165.0070.200.000.000.00-2350.00%
BABA221118P001700002022-08-02 1:39PM EDT170.0077.850.000.000.00-800.00%
BABA221118P001750002022-08-15 10:00AM EDT175.0081.500.000.000.00-300.00%
BABA221118P001800002022-08-12 11:55AM EDT180.0086.000.000.000.00-100.00%
BABA221118P001850002022-08-09 9:34AM EDT185.0093.000.000.000.00-100.00%
BABA221118P001900002022-08-03 9:33AM EDT190.0098.500.000.000.00-100.00%
BABA221118P001950002022-07-05 11:36AM EDT195.0081.5596.8598.150.00-500.00%
BABA221118P002000002022-08-11 10:08AM EDT200.00103.520.000.000.00-100.00%
BABA221118P002050002022-07-08 3:49PM EDT205.0084.45111.15112.800.00-5078.17%
BABA221118P002100002022-08-16 11:34AM EDT210.00117.340.000.000.00-100.00%
BABA221118P002150002022-08-10 9:49AM EDT215.00124.600.000.000.00-200.00%
BABA221118P002200002022-06-29 2:30PM EDT220.00105.00128.65132.550.00--0122.95%
BABA221118P002300002022-07-01 11:51AM EDT230.00115.45138.65142.550.00-20127.08%