Italia markets open in 3 hours 11 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
116,00+2,32 (+2,04%)
Alla chiusura: 04:00PM EDT
116,05 +0,05 (+0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA221216C000400002022-07-01 2:18PM EDT40.0076.4576.2577.50+12.20+18.99%1150496.00%
BABA221216C000450002022-06-14 11:01AM EDT45.0060.9070.6074.150.00--595.26%
BABA221216C000500002022-06-14 10:51AM EDT50.0056.6566.8068.500.00-68889.70%
BABA221216C000550002022-06-03 11:36AM EDT55.0042.0061.3564.700.00-7785.30%
BABA221216C000600002022-07-01 12:19PM EDT60.0057.6057.1559.40-2.10-3.52%514179.43%
BABA221216C000650002022-06-13 1:54PM EDT65.0039.0053.6554.700.00-15679.18%
BABA221216C000700002022-07-01 10:00AM EDT70.0050.0049.2049.95+0.80+1.63%421974.11%
BABA221216C000750002022-06-28 10:55AM EDT75.0049.1045.1546.900.00-115975.49%
BABA221216C000800002022-07-01 2:33PM EDT80.0041.3541.0542.70-3.83-8.48%439872.20%
BABA221216C000850002022-07-01 9:41AM EDT85.0037.4537.4038.75-4.05-9.76%91,23370.23%
BABA221216C000900002022-07-01 2:48PM EDT90.0034.0233.6534.25-1.23-3.49%2012,70366.21%
BABA221216C000950002022-07-01 2:48PM EDT95.0030.6230.4031.10+2.22+7.82%172,58065.66%
BABA221216C001000002022-07-01 9:47AM EDT100.0027.8527.2028.10+1.90+7.32%131,90764.70%
BABA221216C001050002022-07-01 9:43AM EDT105.0024.8024.1524.60+1.50+6.44%215,62462.41%
BABA221216C001100002022-07-01 3:45PM EDT110.0022.0521.5021.85+1.40+6.78%112,01361.55%
BABA221216C001150002022-07-01 10:48AM EDT115.0018.2318.9519.40-0.07-0.38%236,12860.68%
BABA221216C001200002022-07-01 2:20PM EDT120.0016.7016.7517.10+0.75+4.70%214,85759.99%
BABA221216C001250002022-07-01 11:12AM EDT125.0014.8014.7515.15+0.55+3.86%13,22459.55%
BABA221216C001300002022-07-01 3:26PM EDT130.0013.0712.9513.20+0.72+5.83%105,19658.85%
BABA221216C001350002022-07-01 3:59PM EDT135.0011.5511.3511.60+0.30+2.67%62,15758.47%
BABA221216C001400002022-07-01 3:44PM EDT140.0010.209.9010.15+1.00+10.87%973,22658.05%
BABA221216C001450002022-07-01 3:53PM EDT145.008.838.708.95+0.47+5.62%1,9236,00957.97%
BABA221216C001500002022-07-01 3:50PM EDT150.007.757.607.80+0.49+6.75%82,96457.68%
BABA221216C001550002022-07-01 2:27PM EDT155.006.706.656.85-0.55-7.59%61,50457.57%
BABA221216C001600002022-07-01 3:54PM EDT160.005.905.806.05+0.25+4.42%642,58457.53%
BABA221216C001650002022-06-30 1:49PM EDT165.005.005.055.300.00-11,23257.39%
BABA221216C001700002022-07-01 12:02PM EDT170.004.404.454.65-0.05-1.12%11,65157.42%
BABA221216C001750002022-07-01 2:45PM EDT175.003.903.904.10+0.20+5.41%201,82857.45%
BABA221216C001800002022-07-01 9:40AM EDT180.003.503.403.60-0.35-9.09%52,95357.39%
BABA221216C001850002022-07-01 3:03PM EDT185.003.002.963.20+0.05+1.69%1,9144,62257.44%
BABA221216C001900002022-06-30 3:16PM EDT190.002.562.622.840.00-11,38557.59%
BABA221216C001950002022-06-30 3:42PM EDT195.002.272.322.460.00-21,17957.56%
BABA221216C002000002022-07-01 3:39PM EDT200.002.152.042.19+0.13+6.44%28,53957.67%
BABA221216C002050002022-06-30 2:51PM EDT205.001.771.821.920.00-598257.76%
BABA221216C002100002022-06-29 2:23PM EDT210.001.881.601.790.00-141,15758.17%
BABA221216C002150002022-06-29 11:25AM EDT215.001.701.401.540.00-746557.98%
BABA221216C002200002022-07-01 3:16PM EDT220.001.311.271.39+0.03+2.34%11,32858.33%
BABA221216C002250002022-06-28 11:37AM EDT225.001.501.131.220.00-1835858.35%
BABA221216C002300002022-07-01 9:43AM EDT230.001.121.011.13-0.18-13.85%11,36458.72%
BABA221216C002350002022-06-29 12:26PM EDT235.001.080.900.990.00-141,18358.72%
BABA221216C002400002022-06-28 2:35PM EDT240.001.040.810.890.00-112,12458.91%
BABA221216C002450002022-06-24 2:01PM EDT245.000.920.680.850.00-260159.11%
BABA221216C002500002022-06-30 3:00PM EDT250.000.700.620.790.00-22,85459.50%
BABA221216C002550002022-06-27 10:22AM EDT255.000.840.510.720.00-478959.35%
BABA221216C002600002022-06-24 2:33PM EDT260.000.680.470.660.00-439959.67%
BABA221216C002650002022-06-16 11:51AM EDT265.000.490.420.610.00-226159.91%
BABA221216C002700002022-06-15 3:44PM EDT270.000.400.350.570.00-258159.96%
BABA221216C002750002022-06-29 9:34AM EDT275.000.450.330.570.00-252460.79%
BABA221216C002800002022-06-24 3:11PM EDT280.000.500.280.540.00-942,44760.99%
BABA221216C002850002022-06-24 3:38PM EDT285.000.450.250.500.00-259661.18%
BABA221216C002900002022-06-28 3:06PM EDT290.000.420.220.470.00-159261.43%
BABA221216C002950002022-06-30 9:35AM EDT295.000.300.190.450.00-189061.72%
BABA221216C003000002022-07-01 1:51PM EDT300.000.300.190.42+0.01+3.45%103,13462.21%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA221216P000400002022-07-01 3:04PM EDT40.000.500.450.66-0.03-5.66%82,71687.94%
BABA221216P000450002022-06-24 1:21PM EDT45.000.810.600.810.00-235482.62%
BABA221216P000500002022-07-01 11:26AM EDT50.000.970.901.06-0.06-5.83%11083179.54%
BABA221216P000550002022-07-01 12:00PM EDT55.001.331.171.41-0.09-6.34%349476.17%
BABA221216P000600002022-06-30 10:12AM EDT60.001.981.611.750.00-131,97773.19%
BABA221216P000650002022-06-30 2:27PM EDT65.002.342.112.250.00-6197370.63%
BABA221216P000700002022-07-01 3:50PM EDT70.002.842.752.87-0.21-6.89%513,17268.45%
BABA221216P000750002022-06-30 2:43PM EDT75.003.853.503.650.00-32,29666.44%
BABA221216P000800002022-06-30 12:39PM EDT80.004.804.404.550.00-32,85164.51%
BABA221216P000850002022-07-01 3:50PM EDT85.005.655.505.65-0.40-6.61%139,44662.89%
BABA221216P000900002022-07-01 12:07PM EDT90.007.206.806.95-0.25-3.36%754,08661.45%
BABA221216P000950002022-07-01 3:37PM EDT95.008.388.308.55-0.73-8.01%6115,49860.30%
BABA221216P001000002022-07-01 3:47PM EDT100.0010.2010.1510.30-0.80-7.27%1243,20259.34%
BABA221216P001050002022-07-01 1:51PM EDT105.0012.4512.0512.20-0.70-5.32%344,24457.99%
BABA221216P001100002022-07-01 1:47PM EDT110.0014.7514.3014.55-0.89-5.69%551,49857.32%
BABA221216P001150002022-07-01 2:54PM EDT115.0016.9016.7517.00-1.15-6.37%222,51356.42%
BABA221216P001200002022-07-01 2:51PM EDT120.0019.5519.3519.75-1.45-6.90%162,25655.55%
BABA221216P001250002022-07-01 3:03PM EDT125.0022.6522.3022.60-1.40-5.82%3896854.75%
BABA221216P001300002022-07-01 3:25PM EDT130.0025.8525.5025.85-1.15-4.26%192,02054.35%
BABA221216P001350002022-07-01 10:26AM EDT135.0030.3028.9029.25-0.10-0.33%101,69053.89%
BABA221216P001400002022-07-01 3:33PM EDT140.0032.5532.5032.90-1.95-5.65%3875553.60%
BABA221216P001450002022-07-01 10:06AM EDT145.0037.1536.2036.50-1.25-3.26%51,32452.83%
BABA221216P001500002022-07-01 10:25AM EDT150.0041.5539.7040.60-2.00-4.59%21,09252.01%
BABA221216P001550002022-07-01 1:21PM EDT155.0044.9243.7044.50-1.16-2.52%1285051.21%
BABA221216P001600002022-06-30 3:39PM EDT160.0050.5547.7048.850.00-984050.77%
BABA221216P001650002022-07-01 10:30AM EDT165.0054.4552.4053.05-0.02-0.04%688651.08%
BABA221216P001700002022-06-28 2:43PM EDT170.0057.0657.0057.550.00-51,07951.51%
BABA221216P001750002022-06-24 11:29AM EDT175.0062.3460.5562.700.00-225150.53%
BABA221216P001800002022-06-28 10:24AM EDT180.0063.6065.7067.100.00-168251.50%
BABA221216P001850002022-06-29 2:29PM EDT185.0071.5570.3571.300.00-11,04153.04%
BABA221216P001900002022-07-01 11:06AM EDT190.0076.5575.2075.80-3.05-3.83%23,19951.81%
BABA221216P001950002022-06-24 3:57PM EDT195.0079.2079.7581.200.00-116351.29%
BABA221216P002000002022-06-28 3:19PM EDT200.0084.3983.5586.250.00-11,24558.62%
BABA221216P002050002022-07-01 10:25AM EDT205.0091.2589.4090.20-0.20-0.22%332352.47%
BABA221216P002100002022-07-01 10:15AM EDT210.0095.6094.3594.85-1.50-1.54%1318150.59%
BABA221216P002150002022-07-01 11:51AM EDT215.00100.7598.90100.25-1.15-1.13%1217856.14%
BABA221216P002200002022-06-30 12:49PM EDT220.00106.05102.70105.950.00-53363.43%
BABA221216P002250002022-06-30 11:54AM EDT225.00111.15107.60110.850.00-54264.23%
BABA221216P002300002022-06-21 10:00AM EDT230.00123.50112.45115.800.00-5665.36%
BABA221216P002350002022-06-08 1:34PM EDT235.00119.50117.45120.750.00-6266.43%
BABA221216P002400002022-06-17 3:45PM EDT240.00136.95122.60125.550.00-222466.16%
BABA221216P002450002022-06-09 12:48PM EDT245.00134.32128.25130.750.00-112355.32%
BABA221216P002500002022-06-17 9:43AM EDT250.00141.51132.20135.750.00-2370.57%
BABA221216P002550002021-11-10 7:49AM EDT255.00114.55126.70132.550.00-8110.00%
BABA221216P002600002022-04-11 9:58AM EDT260.00156.60176.85177.700.00-60194.73%
BABA221216P002650002022-01-31 11:37AM EDT265.00144.54157.45160.800.00-529117.83%
BABA221216P002700002022-05-26 11:01AM EDT270.00176.51151.10154.050.00-2046.88%
BABA221216P002750002022-05-17 1:42PM EDT275.00184.38172.40174.900.00-400137.76%
BABA221216P002800002022-06-17 10:18AM EDT280.00176.10162.15165.800.00-10078.39%
BABA221216P002850002022-06-28 12:52PM EDT285.00167.59167.15170.800.00-2079.53%
BABA221216P002900002022-06-08 1:34PM EDT290.00174.45172.15175.800.00-4080.64%
BABA221216P002950002022-06-08 1:27PM EDT295.00178.71177.15180.800.00-2081.73%
BABA221216P003000002022-06-29 3:00PM EDT300.00184.80182.15185.800.00-2082.79%