Italia markets open in 16 minutes
Dow Jones
35.603,08 -6,26 (-0,02%) Nasdaq
15.215,70 +94,02 (+0,62%) Nikkei 225
28.804,85 +96,27 (+0,34%) EUR/USD
1,1636 +0,0005 (+0,05%) BTC-EUR
53.790,59 -1.973,14 (-3,54%) CMC Crypto 200
1.489,37 -45,28 (-2,95%)
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
Opzioni d'acquistoper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221216C00070000 | 2021-10-07 10:50AM EDT | 70.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA221216C00075000 | 2021-10-14 2:43PM EDT | 75.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA221216C00080000 | 2021-10-20 11:16AM EDT | 80.00 | 100.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA221216C00085000 | 2021-10-20 11:16AM EDT | 85.00 | 95.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA221216C00090000 | 2021-10-12 11:35AM EDT | 90.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA221216C00095000 | 2021-10-14 1:37PM EDT | 95.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221216C00100000 | 2021-10-07 10:31AM EDT | 100.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221216C00105000 | 2021-10-07 10:35AM EDT | 105.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221216C00110000 | 2021-10-21 10:31AM EDT | 110.00 | 76.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221216C00115000 | 2021-10-20 11:56AM EDT | 115.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA221216C00120000 | 2021-10-14 3:55PM EDT | 120.00 | 69.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA221216C00125000 | 2021-10-19 10:58AM EDT | 125.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221216C00130000 | 2021-10-19 3:52PM EDT | 130.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA221216C00135000 | 2021-10-19 1:43PM EDT | 135.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221216C00140000 | 2021-10-21 2:32PM EDT | 140.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA221216C00145000 | 2021-10-21 3:08PM EDT | 145.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA221216C00150000 | 2021-10-21 3:08PM EDT | 150.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA221216C00155000 | 2021-10-19 11:40AM EDT | 155.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BABA221216C00160000 | 2021-10-20 3:39PM EDT | 160.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA221216C00165000 | 2021-10-21 2:37PM EDT | 165.00 | 37.99 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| BABA221216C00170000 | 2021-10-20 1:46PM EDT | 170.00 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221216C00175000 | 2021-10-21 12:29PM EDT | 175.00 | 33.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA221216C00180000 | 2021-10-21 3:52PM EDT | 180.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| BABA221216C00185000 | 2021-10-21 3:02PM EDT | 185.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| BABA221216C00190000 | 2021-10-21 3:26PM EDT | 190.00 | 26.58 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| BABA221216C00195000 | 2021-10-20 10:35AM EDT | 195.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 1.56% |
| BABA221216C00200000 | 2021-10-21 3:55PM EDT | 200.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| BABA221216C00205000 | 2021-10-20 12:04PM EDT | 205.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| BABA221216C00210000 | 2021-10-21 12:04PM EDT | 210.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BABA221216C00215000 | 2021-10-20 11:01AM EDT | 215.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BABA221216C00220000 | 2021-10-21 10:06AM EDT | 220.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BABA221216C00225000 | 2021-10-19 11:53AM EDT | 225.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA221216C00230000 | 2021-10-21 3:26PM EDT | 230.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BABA221216C00235000 | 2021-10-20 11:16AM EDT | 235.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| BABA221216C00240000 | 2021-10-21 12:53PM EDT | 240.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 6.25% |
| BABA221216C00245000 | 2021-10-21 11:45AM EDT | 245.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA221216C00250000 | 2021-10-21 2:19PM EDT | 250.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| BABA221216C00255000 | 2021-10-21 9:36AM EDT | 255.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA221216C00260000 | 2021-10-19 1:58PM EDT | 260.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA221216C00265000 | 2021-10-21 10:29AM EDT | 265.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA221216C00270000 | 2021-10-21 10:28AM EDT | 270.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BABA221216C00275000 | 2021-10-20 11:28AM EDT | 275.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA221216C00280000 | 2021-10-20 1:45PM EDT | 280.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| BABA221216C00285000 | 2021-10-06 10:22AM EDT | 285.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BABA221216C00290000 | 2021-10-21 10:33AM EDT | 290.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA221216C00295000 | 2021-10-14 2:46PM EDT | 295.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA221216C00300000 | 2021-10-21 11:51AM EDT | 300.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
Opzioni Putper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221216P00070000 | 2021-10-21 3:38PM EDT | 70.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| BABA221216P00075000 | 2021-10-21 3:37PM EDT | 75.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| BABA221216P00080000 | 2021-10-19 1:34PM EDT | 80.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| BABA221216P00085000 | 2021-10-14 11:33AM EDT | 85.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| BABA221216P00090000 | 2021-10-20 2:03PM EDT | 90.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BABA221216P00095000 | 2021-10-20 3:49PM EDT | 95.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| BABA221216P00100000 | 2021-10-21 11:27AM EDT | 100.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA221216P00105000 | 2021-10-18 3:39PM EDT | 105.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BABA221216P00110000 | 2021-10-21 12:40PM EDT | 110.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA221216P00115000 | 2021-10-20 2:29PM EDT | 115.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| BABA221216P00120000 | 2021-10-20 2:29PM EDT | 120.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| BABA221216P00125000 | 2021-10-21 1:14PM EDT | 125.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| BABA221216P00130000 | 2021-10-21 11:29AM EDT | 130.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BABA221216P00135000 | 2021-10-21 11:28AM EDT | 135.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BABA221216P00140000 | 2021-10-21 11:30AM EDT | 140.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA221216P00145000 | 2021-10-19 10:46AM EDT | 145.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| BABA221216P00150000 | 2021-10-20 9:59AM EDT | 150.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BABA221216P00155000 | 2021-10-21 11:29AM EDT | 155.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| BABA221216P00160000 | 2021-10-21 3:27PM EDT | 160.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| BABA221216P00165000 | 2021-10-21 12:40PM EDT | 165.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BABA221216P00170000 | 2021-10-20 10:49AM EDT | 170.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.78% |
| BABA221216P00175000 | 2021-10-21 1:56PM EDT | 175.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| BABA221216P00180000 | 2021-10-21 9:31AM EDT | 180.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA221216P00185000 | 2021-10-20 10:32AM EDT | 185.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| BABA221216P00190000 | 2021-10-21 12:33PM EDT | 190.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA221216P00195000 | 2021-10-07 12:13PM EDT | 195.00 | 53.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA221216P00200000 | 2021-10-21 3:59PM EDT | 200.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221216P00205000 | 2021-10-08 3:09PM EDT | 205.00 | 57.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA221216P00210000 | 2021-10-19 11:17AM EDT | 210.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221216P00215000 | 2021-10-19 2:07PM EDT | 215.00 | 55.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA221216P00220000 | 2021-10-21 12:33PM EDT | 220.00 | 55.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA221216P00225000 | 2021-10-20 10:59AM EDT | 225.00 | 60.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221216P00230000 | 2021-10-20 11:56AM EDT | 230.00 | 64.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221216P00235000 | 2021-10-21 12:37PM EDT | 235.00 | 68.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA221216P00240000 | 2021-10-21 12:33PM EDT | 240.00 | 69.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA221216P00245000 | 2021-10-19 1:14PM EDT | 245.00 | 79.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA221216P00250000 | 2021-10-15 11:46AM EDT | 250.00 | 88.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA221216P00255000 | 2021-10-06 1:53PM EDT | 255.00 | 114.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA221216P00260000 | 2021-10-20 9:31AM EDT | 260.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA221216P00265000 | 2021-09-20 11:19AM EDT | 265.00 | 116.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA221216P00270000 | 2021-08-26 11:06AM EDT | 270.00 | 110.63 | 126.55 | 130.45 | 0.00 | - | 1 | 5 | 79.75% |
| BABA221216P00275000 | 2021-08-25 1:31PM EDT | 275.00 | 113.65 | 131.20 | 136.60 | 0.00 | - | 4 | 3 | 81.44% |
| BABA221216P00280000 | 2021-09-16 2:28PM EDT | 280.00 | 126.54 | 114.15 | 117.65 | 0.00 | - | 4 | 13 | 50.71% |
| BABA221216P00285000 | 2021-10-20 12:24PM EDT | 285.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA221216P00290000 | 2021-10-06 12:27PM EDT | 290.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA221216P00295000 | 2021-08-24 2:35PM EDT | 295.00 | 128.60 | 147.00 | 156.50 | 0.00 | - | 44 | 24 | 82.94% |
| BABA221216P00300000 | 2021-10-20 12:24PM EDT | 300.00 | 124.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
