Italia markets open in 16 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 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA221216C000700002021-10-07 10:50AM EDT70.0090.500.000.000.00-200.00%
BABA221216C000750002021-10-14 2:43PM EDT75.0096.000.000.000.00-400.00%
BABA221216C000800002021-10-20 11:16AM EDT80.00100.260.000.000.00-300.00%
BABA221216C000850002021-10-20 11:16AM EDT85.0095.870.000.000.00-300.00%
BABA221216C000900002021-10-12 11:35AM EDT90.0079.500.000.000.00-600.00%
BABA221216C000950002021-10-14 1:37PM EDT95.0077.600.000.000.00-100.00%
BABA221216C001000002021-10-07 10:31AM EDT100.0065.000.000.000.00-100.00%
BABA221216C001050002021-10-07 10:35AM EDT105.0061.250.000.000.00-100.00%
BABA221216C001100002021-10-21 10:31AM EDT110.0076.860.000.000.00-100.00%
BABA221216C001150002021-10-20 11:56AM EDT115.0072.500.000.000.00-200.00%
BABA221216C001200002021-10-14 3:55PM EDT120.0069.060.000.000.00-200.00%
BABA221216C001250002021-10-19 10:58AM EDT125.0059.600.000.000.00-100.00%
BABA221216C001300002021-10-19 3:52PM EDT130.0064.000.000.000.00-300.00%
BABA221216C001350002021-10-19 1:43PM EDT135.0054.500.000.000.00-100.00%
BABA221216C001400002021-10-21 2:32PM EDT140.0052.600.000.000.00-200.00%
BABA221216C001450002021-10-21 3:08PM EDT145.0050.350.000.000.00-2000.00%
BABA221216C001500002021-10-21 3:08PM EDT150.0047.250.000.000.00-2000.00%
BABA221216C001550002021-10-19 11:40AM EDT155.0040.400.000.000.00-1800.00%
BABA221216C001600002021-10-20 3:39PM EDT160.0041.450.000.000.00-700.00%
BABA221216C001650002021-10-21 2:37PM EDT165.0037.990.000.000.00-10100.00%
BABA221216C001700002021-10-20 1:46PM EDT170.0035.470.000.000.00-100.00%
BABA221216C001750002021-10-21 12:29PM EDT175.0033.280.000.000.00-1000.00%
BABA221216C001800002021-10-21 3:52PM EDT180.0030.500.000.000.00-400.39%
BABA221216C001850002021-10-21 3:02PM EDT185.0028.680.000.000.00-300.78%
BABA221216C001900002021-10-21 3:26PM EDT190.0026.580.000.000.00-5201.56%
BABA221216C001950002021-10-20 10:35AM EDT195.0025.350.000.000.00-22201.56%
BABA221216C002000002021-10-21 3:55PM EDT200.0023.100.000.000.00-1103.13%
BABA221216C002050002021-10-20 12:04PM EDT205.0021.150.000.000.00-1803.13%
BABA221216C002100002021-10-21 12:04PM EDT210.0019.000.000.000.00-103.13%
BABA221216C002150002021-10-20 11:01AM EDT215.0019.150.000.000.00-103.13%
BABA221216C002200002021-10-21 10:06AM EDT220.0017.080.000.000.00-203.13%
BABA221216C002250002021-10-19 11:53AM EDT225.0013.150.000.000.00-106.25%
BABA221216C002300002021-10-21 3:26PM EDT230.0013.880.000.000.00-306.25%
BABA221216C002350002021-10-20 11:16AM EDT235.0013.350.000.000.00-10006.25%
BABA221216C002400002021-10-21 12:53PM EDT240.0011.850.000.000.00-50106.25%
BABA221216C002450002021-10-21 11:45AM EDT245.0010.750.000.000.00-106.25%
BABA221216C002500002021-10-21 2:19PM EDT250.009.970.000.000.00-5506.25%
BABA221216C002550002021-10-21 9:36AM EDT255.009.320.000.000.00-206.25%
BABA221216C002600002021-10-19 1:58PM EDT260.008.310.000.000.00-106.25%
BABA221216C002650002021-10-21 10:29AM EDT265.008.150.000.000.00-206.25%
BABA221216C002700002021-10-21 10:28AM EDT270.007.450.000.000.00-606.25%
BABA221216C002750002021-10-20 11:28AM EDT275.006.800.000.000.00-106.25%
BABA221216C002800002021-10-20 1:45PM EDT280.006.000.000.000.00-1706.25%
BABA221216C002850002021-10-06 10:22AM EDT285.003.350.000.000.00-1106.25%
BABA221216C002900002021-10-21 10:33AM EDT290.005.300.000.000.00-1012.50%
BABA221216C002950002021-10-14 2:46PM EDT295.004.500.000.000.00-1012.50%
BABA221216C003000002021-10-21 11:51AM EDT300.004.300.000.000.00-13012.50%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA221216P000700002021-10-21 3:38PM EDT70.002.040.000.000.00-168012.50%
BABA221216P000750002021-10-21 3:37PM EDT75.002.400.000.000.00-45012.50%
BABA221216P000800002021-10-19 1:34PM EDT80.003.140.000.000.00-76012.50%
BABA221216P000850002021-10-14 11:33AM EDT85.004.450.000.000.00-110012.50%
BABA221216P000900002021-10-20 2:03PM EDT90.003.900.000.000.00-9012.50%
BABA221216P000950002021-10-20 3:49PM EDT95.004.500.000.000.00-49012.50%
BABA221216P001000002021-10-21 11:27AM EDT100.005.300.000.000.00-1012.50%
BABA221216P001050002021-10-18 3:39PM EDT105.007.500.000.000.00-10012.50%
BABA221216P001100002021-10-21 12:40PM EDT110.007.100.000.000.00-1012.50%
BABA221216P001150002021-10-20 2:29PM EDT115.008.010.000.000.00-3106.25%
BABA221216P001200002021-10-20 2:29PM EDT120.009.120.000.000.00-5806.25%
BABA221216P001250002021-10-21 1:14PM EDT125.0010.450.000.000.00-3206.25%
BABA221216P001300002021-10-21 11:29AM EDT130.0011.850.000.000.00-506.25%
BABA221216P001350002021-10-21 11:28AM EDT135.0013.300.000.000.00-406.25%
BABA221216P001400002021-10-21 11:30AM EDT140.0015.200.000.000.00-106.25%
BABA221216P001450002021-10-19 10:46AM EDT145.0018.100.000.000.00-18203.13%
BABA221216P001500002021-10-20 9:59AM EDT150.0018.500.000.000.00-103.13%
BABA221216P001550002021-10-21 11:29AM EDT155.0020.350.000.000.00-4903.13%
BABA221216P001600002021-10-21 3:27PM EDT160.0022.400.000.000.00-5601.56%
BABA221216P001650002021-10-21 12:40PM EDT165.0024.450.000.000.00-101.56%
BABA221216P001700002021-10-20 10:49AM EDT170.0026.850.000.000.00-51000.78%
BABA221216P001750002021-10-21 1:56PM EDT175.0029.550.000.000.00-100.39%
BABA221216P001800002021-10-21 9:31AM EDT180.0032.350.000.000.00-800.00%
BABA221216P001850002021-10-20 10:32AM EDT185.0034.550.000.000.00-50000.00%
BABA221216P001900002021-10-21 12:33PM EDT190.0037.950.000.000.00-1000.00%
BABA221216P001950002021-10-07 12:13PM EDT195.0053.770.000.000.00-200.00%
BABA221216P002000002021-10-21 3:59PM EDT200.0043.600.000.000.00-100.00%
BABA221216P002050002021-10-08 3:09PM EDT205.0057.150.000.000.00-400.00%
BABA221216P002100002021-10-19 11:17AM EDT210.0053.300.000.000.00-100.00%
BABA221216P002150002021-10-19 2:07PM EDT215.0055.350.000.000.00-200.00%
BABA221216P002200002021-10-21 12:33PM EDT220.0055.710.000.000.00-2000.00%
BABA221216P002250002021-10-20 10:59AM EDT225.0060.350.000.000.00-100.00%
BABA221216P002300002021-10-20 11:56AM EDT230.0064.310.000.000.00-100.00%
BABA221216P002350002021-10-21 12:37PM EDT235.0068.690.000.000.00-500.00%
BABA221216P002400002021-10-21 12:33PM EDT240.0069.650.000.000.00-1000.00%
BABA221216P002450002021-10-19 1:14PM EDT245.0079.480.000.000.00-500.00%
BABA221216P002500002021-10-15 11:46AM EDT250.0088.900.000.000.00-400.00%
BABA221216P002550002021-10-06 1:53PM EDT255.00114.550.000.000.00-800.00%
BABA221216P002600002021-10-20 9:31AM EDT260.0089.000.000.000.00-300.00%
BABA221216P002650002021-09-20 11:19AM EDT265.00116.520.000.000.00-100.00%
BABA221216P002700002021-08-26 11:06AM EDT270.00110.63126.55130.450.00-1579.75%
BABA221216P002750002021-08-25 1:31PM EDT275.00113.65131.20136.600.00-4381.44%
BABA221216P002800002021-09-16 2:28PM EDT280.00126.54114.15117.650.00-41350.71%
BABA221216P002850002021-10-20 12:24PM EDT285.00111.000.000.000.00-200.00%
BABA221216P002900002021-10-06 12:27PM EDT290.00148.000.000.000.00-700.00%
BABA221216P002950002021-08-24 2:35PM EDT295.00128.60147.00156.500.00-442482.94%
BABA221216P003000002021-10-20 12:24PM EDT300.00124.500.000.000.00-200.00%