Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:04PM EDT
Preborsa:
Opzioni d'acquistoper18 novembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221118C00040000 | 2022-08-12 3:43PM EDT | 40.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| BABA221118C00045000 | 2022-07-28 10:57AM EDT | 45.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BABA221118C00050000 | 2022-08-02 3:04PM EDT | 50.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| BABA221118C00055000 | 2022-08-15 12:55PM EDT | 55.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| BABA221118C00060000 | 2022-08-12 1:17PM EDT | 60.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 7 | 147 | 0.00% |
| BABA221118C00065000 | 2022-08-12 3:22PM EDT | 65.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| BABA221118C00070000 | 2022-08-12 9:42AM EDT | 70.00 | 26.02 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 0.00% |
| BABA221118C00075000 | 2022-08-16 11:10AM EDT | 75.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 41 | 49 | 0.00% |
| BABA221118C00080000 | 2022-08-16 9:58AM EDT | 80.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 19 | 185 | 0.00% |
| BABA221118C00085000 | 2022-08-16 1:40PM EDT | 85.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 3 | 412 | 0.00% |
| BABA221118C00090000 | 2022-08-16 2:11PM EDT | 90.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 33 | 508 | 0.00% |
| BABA221118C00095000 | 2022-08-16 3:59PM EDT | 95.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 85 | 2,711 | 1.56% |
| BABA221118C00100000 | 2022-08-16 12:17PM EDT | 100.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 61 | 834 | 3.13% |
| BABA221118C00105000 | 2022-08-16 2:28PM EDT | 105.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 7 | 1,528 | 6.25% |
| BABA221118C00110000 | 2022-08-16 1:59PM EDT | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 120 | 1,078 | 6.25% |
| BABA221118C00115000 | 2022-08-16 3:57PM EDT | 115.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 97 | 3,288 | 12.50% |
| BABA221118C00120000 | 2022-08-16 3:07PM EDT | 120.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 90 | 2,611 | 12.50% |
| BABA221118C00125000 | 2022-08-16 3:57PM EDT | 125.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 734 | 1,104 | 12.50% |
| BABA221118C00130000 | 2022-08-16 2:43PM EDT | 130.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 21 | 743 | 12.50% |
| BABA221118C00135000 | 2022-08-16 3:39PM EDT | 135.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 214 | 748 | 12.50% |
| BABA221118C00140000 | 2022-08-16 2:43PM EDT | 140.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 11 | 460 | 12.50% |
| BABA221118C00145000 | 2022-08-15 10:27AM EDT | 145.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 31 | 351 | 25.00% |
| BABA221118C00150000 | 2022-08-16 2:40PM EDT | 150.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 126 | 2,308 | 25.00% |
| BABA221118C00155000 | 2022-08-12 9:52AM EDT | 155.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 25.00% |
| BABA221118C00160000 | 2022-08-15 1:00PM EDT | 160.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 214 | 25.00% |
| BABA221118C00165000 | 2022-08-15 12:35PM EDT | 165.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 35 | 190 | 25.00% |
| BABA221118C00170000 | 2022-08-16 1:08PM EDT | 170.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 22 | 257 | 25.00% |
| BABA221118C00175000 | 2022-08-12 9:37AM EDT | 175.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 16 | 102 | 25.00% |
| BABA221118C00180000 | 2022-08-16 1:08PM EDT | 180.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 22 | 195 | 25.00% |
| BABA221118C00185000 | 2022-08-08 3:57PM EDT | 185.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| BABA221118C00190000 | 2022-08-11 9:48AM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 25.00% |
| BABA221118C00195000 | 2022-08-10 12:41PM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| BABA221118C00200000 | 2022-08-11 2:34PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 25.00% |
| BABA221118C00205000 | 2022-08-10 1:11PM EDT | 205.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 25.00% |
| BABA221118C00210000 | 2022-08-15 11:54AM EDT | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| BABA221118C00215000 | 2022-08-10 12:51PM EDT | 215.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 130 | 25.00% |
| BABA221118C00220000 | 2022-08-15 3:49PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 25.00% |
| BABA221118C00225000 | 2022-07-28 2:09PM EDT | 225.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 1,468 | 25.00% |
| BABA221118C00230000 | 2022-08-05 9:36AM EDT | 230.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 25.00% |
| BABA221118C00235000 | 2022-08-05 10:05AM EDT | 235.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 718 | 25.00% |
Opzioni Putper18 novembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221118P00040000 | 2022-08-15 10:37AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 25.00% |
| BABA221118P00045000 | 2022-08-03 12:50PM EDT | 45.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| BABA221118P00050000 | 2022-08-15 2:42PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 25.00% |
| BABA221118P00055000 | 2022-08-16 9:51AM EDT | 55.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 25.00% |
| BABA221118P00060000 | 2022-08-16 2:40PM EDT | 60.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 25.00% |
| BABA221118P00065000 | 2022-08-16 3:49PM EDT | 65.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 143 | 351 | 12.50% |
| BABA221118P00070000 | 2022-08-16 2:57PM EDT | 70.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 304 | 460 | 12.50% |
| BABA221118P00075000 | 2022-08-16 2:40PM EDT | 75.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 169 | 1,172 | 12.50% |
| BABA221118P00080000 | 2022-08-16 2:57PM EDT | 80.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 277 | 2,429 | 6.25% |
| BABA221118P00085000 | 2022-08-16 3:58PM EDT | 85.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 18 | 3,119 | 3.13% |
| BABA221118P00090000 | 2022-08-16 2:40PM EDT | 90.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 91 | 3,320 | 1.56% |
| BABA221118P00095000 | 2022-08-16 2:40PM EDT | 95.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 9 | 2,524 | 0.00% |
| BABA221118P00100000 | 2022-08-16 1:41PM EDT | 100.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 7 | 2,206 | 0.00% |
| BABA221118P00105000 | 2022-08-16 1:24PM EDT | 105.00 | 16.79 | 0.00 | 0.00 | 0.00 | - | 3 | 1,293 | 0.00% |
| BABA221118P00110000 | 2022-08-16 11:42AM EDT | 110.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 201 | 539 | 0.00% |
| BABA221118P00115000 | 2022-08-15 3:03PM EDT | 115.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1,069 | 0.00% |
| BABA221118P00120000 | 2022-08-16 2:32PM EDT | 120.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 617 | 0.00% |
| BABA221118P00125000 | 2022-08-15 1:47PM EDT | 125.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 0.00% |
| BABA221118P00130000 | 2022-08-12 2:37PM EDT | 130.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| BABA221118P00135000 | 2022-08-11 11:34AM EDT | 135.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 8 | 70 | 0.00% |
| BABA221118P00140000 | 2022-08-11 10:25AM EDT | 140.00 | 43.87 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| BABA221118P00145000 | 2022-08-11 2:05PM EDT | 145.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 8 | 268 | 0.00% |
| BABA221118P00150000 | 2022-08-16 1:51PM EDT | 150.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| BABA221118P00155000 | 2022-08-11 12:32PM EDT | 155.00 | 60.15 | 0.00 | 0.00 | 0.00 | - | 23 | 49 | 0.00% |
| BABA221118P00160000 | 2022-08-09 10:39AM EDT | 160.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| BABA221118P00165000 | 2022-08-11 2:29PM EDT | 165.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| BABA221118P00170000 | 2022-08-02 1:39PM EDT | 170.00 | 77.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA221118P00175000 | 2022-08-15 10:00AM EDT | 175.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA221118P00180000 | 2022-08-12 11:55AM EDT | 180.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221118P00185000 | 2022-08-09 9:34AM EDT | 185.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221118P00190000 | 2022-08-03 9:33AM EDT | 190.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221118P00195000 | 2022-07-05 11:36AM EDT | 195.00 | 81.55 | 96.85 | 98.15 | 0.00 | - | 5 | 0 | 0.00% |
| BABA221118P00200000 | 2022-08-11 10:08AM EDT | 200.00 | 103.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221118P00205000 | 2022-07-08 3:49PM EDT | 205.00 | 84.45 | 111.15 | 112.80 | 0.00 | - | 5 | 0 | 78.17% |
| BABA221118P00210000 | 2022-08-16 11:34AM EDT | 210.00 | 117.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221118P00215000 | 2022-08-10 9:49AM EDT | 215.00 | 124.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA221118P00220000 | 2022-06-29 2:30PM EDT | 220.00 | 105.00 | 128.65 | 132.55 | 0.00 | - | - | 0 | 122.95% |
| BABA221118P00230000 | 2022-07-01 11:51AM EDT | 230.00 | 115.45 | 138.65 | 142.55 | 0.00 | - | 2 | 0 | 127.08% |
© 2022 Yahoo. Tutti i diritti riservati.
