Italia markets open in 3 hours 11 minutes
Dow Jones
31.097,26 +321,86 (+1,05%) Nasdaq
11.127,84 +99,14 (+0,90%) Nikkei 225
26.369,24 +215,43 (+0,82%) EUR/USD
1,0437 +0,0013 (+0,13%) BTC-EUR
19.409,69 +961,16 (+5,21%) CMC Crypto 200
439,67 +19,53 (+4,65%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221216C00040000 | 2022-07-01 2:18PM EDT | 40.00 | 76.45 | 76.25 | 77.50 | +12.20 | +18.99% | 11 | 504 | 96.00% |
| BABA221216C00045000 | 2022-06-14 11:01AM EDT | 45.00 | 60.90 | 70.60 | 74.15 | 0.00 | - | - | 5 | 95.26% |
| BABA221216C00050000 | 2022-06-14 10:51AM EDT | 50.00 | 56.65 | 66.80 | 68.50 | 0.00 | - | 6 | 88 | 89.70% |
| BABA221216C00055000 | 2022-06-03 11:36AM EDT | 55.00 | 42.00 | 61.35 | 64.70 | 0.00 | - | 7 | 7 | 85.30% |
| BABA221216C00060000 | 2022-07-01 12:19PM EDT | 60.00 | 57.60 | 57.15 | 59.40 | -2.10 | -3.52% | 5 | 141 | 79.43% |
| BABA221216C00065000 | 2022-06-13 1:54PM EDT | 65.00 | 39.00 | 53.65 | 54.70 | 0.00 | - | 1 | 56 | 79.18% |
| BABA221216C00070000 | 2022-07-01 10:00AM EDT | 70.00 | 50.00 | 49.20 | 49.95 | +0.80 | +1.63% | 4 | 219 | 74.11% |
| BABA221216C00075000 | 2022-06-28 10:55AM EDT | 75.00 | 49.10 | 45.15 | 46.90 | 0.00 | - | 11 | 59 | 75.49% |
| BABA221216C00080000 | 2022-07-01 2:33PM EDT | 80.00 | 41.35 | 41.05 | 42.70 | -3.83 | -8.48% | 4 | 398 | 72.20% |
| BABA221216C00085000 | 2022-07-01 9:41AM EDT | 85.00 | 37.45 | 37.40 | 38.75 | -4.05 | -9.76% | 9 | 1,233 | 70.23% |
| BABA221216C00090000 | 2022-07-01 2:48PM EDT | 90.00 | 34.02 | 33.65 | 34.25 | -1.23 | -3.49% | 20 | 12,703 | 66.21% |
| BABA221216C00095000 | 2022-07-01 2:48PM EDT | 95.00 | 30.62 | 30.40 | 31.10 | +2.22 | +7.82% | 17 | 2,580 | 65.66% |
| BABA221216C00100000 | 2022-07-01 9:47AM EDT | 100.00 | 27.85 | 27.20 | 28.10 | +1.90 | +7.32% | 13 | 1,907 | 64.70% |
| BABA221216C00105000 | 2022-07-01 9:43AM EDT | 105.00 | 24.80 | 24.15 | 24.60 | +1.50 | +6.44% | 21 | 5,624 | 62.41% |
| BABA221216C00110000 | 2022-07-01 3:45PM EDT | 110.00 | 22.05 | 21.50 | 21.85 | +1.40 | +6.78% | 11 | 2,013 | 61.55% |
| BABA221216C00115000 | 2022-07-01 10:48AM EDT | 115.00 | 18.23 | 18.95 | 19.40 | -0.07 | -0.38% | 23 | 6,128 | 60.68% |
| BABA221216C00120000 | 2022-07-01 2:20PM EDT | 120.00 | 16.70 | 16.75 | 17.10 | +0.75 | +4.70% | 21 | 4,857 | 59.99% |
| BABA221216C00125000 | 2022-07-01 11:12AM EDT | 125.00 | 14.80 | 14.75 | 15.15 | +0.55 | +3.86% | 1 | 3,224 | 59.55% |
| BABA221216C00130000 | 2022-07-01 3:26PM EDT | 130.00 | 13.07 | 12.95 | 13.20 | +0.72 | +5.83% | 10 | 5,196 | 58.85% |
| BABA221216C00135000 | 2022-07-01 3:59PM EDT | 135.00 | 11.55 | 11.35 | 11.60 | +0.30 | +2.67% | 6 | 2,157 | 58.47% |
| BABA221216C00140000 | 2022-07-01 3:44PM EDT | 140.00 | 10.20 | 9.90 | 10.15 | +1.00 | +10.87% | 97 | 3,226 | 58.05% |
| BABA221216C00145000 | 2022-07-01 3:53PM EDT | 145.00 | 8.83 | 8.70 | 8.95 | +0.47 | +5.62% | 1,923 | 6,009 | 57.97% |
| BABA221216C00150000 | 2022-07-01 3:50PM EDT | 150.00 | 7.75 | 7.60 | 7.80 | +0.49 | +6.75% | 8 | 2,964 | 57.68% |
| BABA221216C00155000 | 2022-07-01 2:27PM EDT | 155.00 | 6.70 | 6.65 | 6.85 | -0.55 | -7.59% | 6 | 1,504 | 57.57% |
| BABA221216C00160000 | 2022-07-01 3:54PM EDT | 160.00 | 5.90 | 5.80 | 6.05 | +0.25 | +4.42% | 64 | 2,584 | 57.53% |
| BABA221216C00165000 | 2022-06-30 1:49PM EDT | 165.00 | 5.00 | 5.05 | 5.30 | 0.00 | - | 1 | 1,232 | 57.39% |
| BABA221216C00170000 | 2022-07-01 12:02PM EDT | 170.00 | 4.40 | 4.45 | 4.65 | -0.05 | -1.12% | 1 | 1,651 | 57.42% |
| BABA221216C00175000 | 2022-07-01 2:45PM EDT | 175.00 | 3.90 | 3.90 | 4.10 | +0.20 | +5.41% | 20 | 1,828 | 57.45% |
| BABA221216C00180000 | 2022-07-01 9:40AM EDT | 180.00 | 3.50 | 3.40 | 3.60 | -0.35 | -9.09% | 5 | 2,953 | 57.39% |
| BABA221216C00185000 | 2022-07-01 3:03PM EDT | 185.00 | 3.00 | 2.96 | 3.20 | +0.05 | +1.69% | 1,914 | 4,622 | 57.44% |
| BABA221216C00190000 | 2022-06-30 3:16PM EDT | 190.00 | 2.56 | 2.62 | 2.84 | 0.00 | - | 1 | 1,385 | 57.59% |
| BABA221216C00195000 | 2022-06-30 3:42PM EDT | 195.00 | 2.27 | 2.32 | 2.46 | 0.00 | - | 2 | 1,179 | 57.56% |
| BABA221216C00200000 | 2022-07-01 3:39PM EDT | 200.00 | 2.15 | 2.04 | 2.19 | +0.13 | +6.44% | 2 | 8,539 | 57.67% |
| BABA221216C00205000 | 2022-06-30 2:51PM EDT | 205.00 | 1.77 | 1.82 | 1.92 | 0.00 | - | 5 | 982 | 57.76% |
| BABA221216C00210000 | 2022-06-29 2:23PM EDT | 210.00 | 1.88 | 1.60 | 1.79 | 0.00 | - | 14 | 1,157 | 58.17% |
| BABA221216C00215000 | 2022-06-29 11:25AM EDT | 215.00 | 1.70 | 1.40 | 1.54 | 0.00 | - | 7 | 465 | 57.98% |
| BABA221216C00220000 | 2022-07-01 3:16PM EDT | 220.00 | 1.31 | 1.27 | 1.39 | +0.03 | +2.34% | 1 | 1,328 | 58.33% |
| BABA221216C00225000 | 2022-06-28 11:37AM EDT | 225.00 | 1.50 | 1.13 | 1.22 | 0.00 | - | 18 | 358 | 58.35% |
| BABA221216C00230000 | 2022-07-01 9:43AM EDT | 230.00 | 1.12 | 1.01 | 1.13 | -0.18 | -13.85% | 1 | 1,364 | 58.72% |
| BABA221216C00235000 | 2022-06-29 12:26PM EDT | 235.00 | 1.08 | 0.90 | 0.99 | 0.00 | - | 14 | 1,183 | 58.72% |
| BABA221216C00240000 | 2022-06-28 2:35PM EDT | 240.00 | 1.04 | 0.81 | 0.89 | 0.00 | - | 11 | 2,124 | 58.91% |
| BABA221216C00245000 | 2022-06-24 2:01PM EDT | 245.00 | 0.92 | 0.68 | 0.85 | 0.00 | - | 2 | 601 | 59.11% |
| BABA221216C00250000 | 2022-06-30 3:00PM EDT | 250.00 | 0.70 | 0.62 | 0.79 | 0.00 | - | 2 | 2,854 | 59.50% |
| BABA221216C00255000 | 2022-06-27 10:22AM EDT | 255.00 | 0.84 | 0.51 | 0.72 | 0.00 | - | 4 | 789 | 59.35% |
| BABA221216C00260000 | 2022-06-24 2:33PM EDT | 260.00 | 0.68 | 0.47 | 0.66 | 0.00 | - | 4 | 399 | 59.67% |
| BABA221216C00265000 | 2022-06-16 11:51AM EDT | 265.00 | 0.49 | 0.42 | 0.61 | 0.00 | - | 2 | 261 | 59.91% |
| BABA221216C00270000 | 2022-06-15 3:44PM EDT | 270.00 | 0.40 | 0.35 | 0.57 | 0.00 | - | 2 | 581 | 59.96% |
| BABA221216C00275000 | 2022-06-29 9:34AM EDT | 275.00 | 0.45 | 0.33 | 0.57 | 0.00 | - | 2 | 524 | 60.79% |
| BABA221216C00280000 | 2022-06-24 3:11PM EDT | 280.00 | 0.50 | 0.28 | 0.54 | 0.00 | - | 94 | 2,447 | 60.99% |
| BABA221216C00285000 | 2022-06-24 3:38PM EDT | 285.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 2 | 596 | 61.18% |
| BABA221216C00290000 | 2022-06-28 3:06PM EDT | 290.00 | 0.42 | 0.22 | 0.47 | 0.00 | - | 1 | 592 | 61.43% |
| BABA221216C00295000 | 2022-06-30 9:35AM EDT | 295.00 | 0.30 | 0.19 | 0.45 | 0.00 | - | 1 | 890 | 61.72% |
| BABA221216C00300000 | 2022-07-01 1:51PM EDT | 300.00 | 0.30 | 0.19 | 0.42 | +0.01 | +3.45% | 10 | 3,134 | 62.21% |
Opzioni Putper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221216P00040000 | 2022-07-01 3:04PM EDT | 40.00 | 0.50 | 0.45 | 0.66 | -0.03 | -5.66% | 8 | 2,716 | 87.94% |
| BABA221216P00045000 | 2022-06-24 1:21PM EDT | 45.00 | 0.81 | 0.60 | 0.81 | 0.00 | - | 2 | 354 | 82.62% |
| BABA221216P00050000 | 2022-07-01 11:26AM EDT | 50.00 | 0.97 | 0.90 | 1.06 | -0.06 | -5.83% | 110 | 831 | 79.54% |
| BABA221216P00055000 | 2022-07-01 12:00PM EDT | 55.00 | 1.33 | 1.17 | 1.41 | -0.09 | -6.34% | 3 | 494 | 76.17% |
| BABA221216P00060000 | 2022-06-30 10:12AM EDT | 60.00 | 1.98 | 1.61 | 1.75 | 0.00 | - | 13 | 1,977 | 73.19% |
| BABA221216P00065000 | 2022-06-30 2:27PM EDT | 65.00 | 2.34 | 2.11 | 2.25 | 0.00 | - | 61 | 973 | 70.63% |
| BABA221216P00070000 | 2022-07-01 3:50PM EDT | 70.00 | 2.84 | 2.75 | 2.87 | -0.21 | -6.89% | 51 | 3,172 | 68.45% |
| BABA221216P00075000 | 2022-06-30 2:43PM EDT | 75.00 | 3.85 | 3.50 | 3.65 | 0.00 | - | 3 | 2,296 | 66.44% |
| BABA221216P00080000 | 2022-06-30 12:39PM EDT | 80.00 | 4.80 | 4.40 | 4.55 | 0.00 | - | 3 | 2,851 | 64.51% |
| BABA221216P00085000 | 2022-07-01 3:50PM EDT | 85.00 | 5.65 | 5.50 | 5.65 | -0.40 | -6.61% | 13 | 9,446 | 62.89% |
| BABA221216P00090000 | 2022-07-01 12:07PM EDT | 90.00 | 7.20 | 6.80 | 6.95 | -0.25 | -3.36% | 75 | 4,086 | 61.45% |
| BABA221216P00095000 | 2022-07-01 3:37PM EDT | 95.00 | 8.38 | 8.30 | 8.55 | -0.73 | -8.01% | 611 | 5,498 | 60.30% |
| BABA221216P00100000 | 2022-07-01 3:47PM EDT | 100.00 | 10.20 | 10.15 | 10.30 | -0.80 | -7.27% | 124 | 3,202 | 59.34% |
| BABA221216P00105000 | 2022-07-01 1:51PM EDT | 105.00 | 12.45 | 12.05 | 12.20 | -0.70 | -5.32% | 34 | 4,244 | 57.99% |
| BABA221216P00110000 | 2022-07-01 1:47PM EDT | 110.00 | 14.75 | 14.30 | 14.55 | -0.89 | -5.69% | 55 | 1,498 | 57.32% |
| BABA221216P00115000 | 2022-07-01 2:54PM EDT | 115.00 | 16.90 | 16.75 | 17.00 | -1.15 | -6.37% | 22 | 2,513 | 56.42% |
| BABA221216P00120000 | 2022-07-01 2:51PM EDT | 120.00 | 19.55 | 19.35 | 19.75 | -1.45 | -6.90% | 16 | 2,256 | 55.55% |
| BABA221216P00125000 | 2022-07-01 3:03PM EDT | 125.00 | 22.65 | 22.30 | 22.60 | -1.40 | -5.82% | 38 | 968 | 54.75% |
| BABA221216P00130000 | 2022-07-01 3:25PM EDT | 130.00 | 25.85 | 25.50 | 25.85 | -1.15 | -4.26% | 19 | 2,020 | 54.35% |
| BABA221216P00135000 | 2022-07-01 10:26AM EDT | 135.00 | 30.30 | 28.90 | 29.25 | -0.10 | -0.33% | 10 | 1,690 | 53.89% |
| BABA221216P00140000 | 2022-07-01 3:33PM EDT | 140.00 | 32.55 | 32.50 | 32.90 | -1.95 | -5.65% | 38 | 755 | 53.60% |
| BABA221216P00145000 | 2022-07-01 10:06AM EDT | 145.00 | 37.15 | 36.20 | 36.50 | -1.25 | -3.26% | 5 | 1,324 | 52.83% |
| BABA221216P00150000 | 2022-07-01 10:25AM EDT | 150.00 | 41.55 | 39.70 | 40.60 | -2.00 | -4.59% | 2 | 1,092 | 52.01% |
| BABA221216P00155000 | 2022-07-01 1:21PM EDT | 155.00 | 44.92 | 43.70 | 44.50 | -1.16 | -2.52% | 12 | 850 | 51.21% |
| BABA221216P00160000 | 2022-06-30 3:39PM EDT | 160.00 | 50.55 | 47.70 | 48.85 | 0.00 | - | 9 | 840 | 50.77% |
| BABA221216P00165000 | 2022-07-01 10:30AM EDT | 165.00 | 54.45 | 52.40 | 53.05 | -0.02 | -0.04% | 6 | 886 | 51.08% |
| BABA221216P00170000 | 2022-06-28 2:43PM EDT | 170.00 | 57.06 | 57.00 | 57.55 | 0.00 | - | 5 | 1,079 | 51.51% |
| BABA221216P00175000 | 2022-06-24 11:29AM EDT | 175.00 | 62.34 | 60.55 | 62.70 | 0.00 | - | 2 | 251 | 50.53% |
| BABA221216P00180000 | 2022-06-28 10:24AM EDT | 180.00 | 63.60 | 65.70 | 67.10 | 0.00 | - | 1 | 682 | 51.50% |
| BABA221216P00185000 | 2022-06-29 2:29PM EDT | 185.00 | 71.55 | 70.35 | 71.30 | 0.00 | - | 1 | 1,041 | 53.04% |
| BABA221216P00190000 | 2022-07-01 11:06AM EDT | 190.00 | 76.55 | 75.20 | 75.80 | -3.05 | -3.83% | 2 | 3,199 | 51.81% |
| BABA221216P00195000 | 2022-06-24 3:57PM EDT | 195.00 | 79.20 | 79.75 | 81.20 | 0.00 | - | 1 | 163 | 51.29% |
| BABA221216P00200000 | 2022-06-28 3:19PM EDT | 200.00 | 84.39 | 83.55 | 86.25 | 0.00 | - | 1 | 1,245 | 58.62% |
| BABA221216P00205000 | 2022-07-01 10:25AM EDT | 205.00 | 91.25 | 89.40 | 90.20 | -0.20 | -0.22% | 3 | 323 | 52.47% |
| BABA221216P00210000 | 2022-07-01 10:15AM EDT | 210.00 | 95.60 | 94.35 | 94.85 | -1.50 | -1.54% | 13 | 181 | 50.59% |
| BABA221216P00215000 | 2022-07-01 11:51AM EDT | 215.00 | 100.75 | 98.90 | 100.25 | -1.15 | -1.13% | 12 | 178 | 56.14% |
| BABA221216P00220000 | 2022-06-30 12:49PM EDT | 220.00 | 106.05 | 102.70 | 105.95 | 0.00 | - | 5 | 33 | 63.43% |
| BABA221216P00225000 | 2022-06-30 11:54AM EDT | 225.00 | 111.15 | 107.60 | 110.85 | 0.00 | - | 5 | 42 | 64.23% |
| BABA221216P00230000 | 2022-06-21 10:00AM EDT | 230.00 | 123.50 | 112.45 | 115.80 | 0.00 | - | 5 | 6 | 65.36% |
| BABA221216P00235000 | 2022-06-08 1:34PM EDT | 235.00 | 119.50 | 117.45 | 120.75 | 0.00 | - | 6 | 2 | 66.43% |
| BABA221216P00240000 | 2022-06-17 3:45PM EDT | 240.00 | 136.95 | 122.60 | 125.55 | 0.00 | - | 2 | 224 | 66.16% |
| BABA221216P00245000 | 2022-06-09 12:48PM EDT | 245.00 | 134.32 | 128.25 | 130.75 | 0.00 | - | 1 | 123 | 55.32% |
| BABA221216P00250000 | 2022-06-17 9:43AM EDT | 250.00 | 141.51 | 132.20 | 135.75 | 0.00 | - | 2 | 3 | 70.57% |
| BABA221216P00255000 | 2021-11-10 7:49AM EDT | 255.00 | 114.55 | 126.70 | 132.55 | 0.00 | - | 8 | 11 | 0.00% |
| BABA221216P00260000 | 2022-04-11 9:58AM EDT | 260.00 | 156.60 | 176.85 | 177.70 | 0.00 | - | 6 | 0 | 194.73% |
| BABA221216P00265000 | 2022-01-31 11:37AM EDT | 265.00 | 144.54 | 157.45 | 160.80 | 0.00 | - | 5 | 29 | 117.83% |
| BABA221216P00270000 | 2022-05-26 11:01AM EDT | 270.00 | 176.51 | 151.10 | 154.05 | 0.00 | - | 2 | 0 | 46.88% |
| BABA221216P00275000 | 2022-05-17 1:42PM EDT | 275.00 | 184.38 | 172.40 | 174.90 | 0.00 | - | 40 | 0 | 137.76% |
| BABA221216P00280000 | 2022-06-17 10:18AM EDT | 280.00 | 176.10 | 162.15 | 165.80 | 0.00 | - | 10 | 0 | 78.39% |
| BABA221216P00285000 | 2022-06-28 12:52PM EDT | 285.00 | 167.59 | 167.15 | 170.80 | 0.00 | - | 2 | 0 | 79.53% |
| BABA221216P00290000 | 2022-06-08 1:34PM EDT | 290.00 | 174.45 | 172.15 | 175.80 | 0.00 | - | 4 | 0 | 80.64% |
| BABA221216P00295000 | 2022-06-08 1:27PM EDT | 295.00 | 178.71 | 177.15 | 180.80 | 0.00 | - | 2 | 0 | 81.73% |
| BABA221216P00300000 | 2022-06-29 3:00PM EDT | 300.00 | 184.80 | 182.15 | 185.80 | 0.00 | - | 2 | 0 | 82.79% |
© 2022 Yahoo. Tutti i diritti riservati.
