Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
90,06+4,12 (+4,79%)
Alla chiusura: 04:05PM EST
90,00 -0,06 (-0,07%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA221216C000025002022-11-08 9:32AM EST2.5065.0087.2587.800.00-101,014.06%
BABA221216C000050002022-12-01 9:51AM EST5.0080.9784.7085.200.00-12717.19%
BABA221216C000125002022-11-02 8:46AM EST12.5054.610.000.000.00-880.00%
BABA221216C000150002022-11-08 10:13AM EST15.0051.4574.4575.250.00--2452.73%
BABA221216C000175002022-12-02 10:23AM EST17.5072.7071.9572.85+72.70-20442.19%
BABA221216C000250002022-12-02 10:46AM EST25.0065.0964.8065.35+6.36+10.83%23240.63%
BABA221216C000300002022-11-04 9:55AM EST30.0039.4559.8060.400.00-44229.69%
BABA221216C000350002022-11-28 9:56AM EST35.0041.4054.6055.350.00-21261.72%
BABA221216C000400002022-11-30 12:30PM EST40.0046.9849.8050.250.00-40539212.70%
BABA221216C000450002022-11-29 10:11AM EST45.0035.4044.8545.350.00-3133149.22%
BABA221216C000500002022-12-02 1:11PM EST50.0040.4339.8540.30+10.00+32.86%2234115.63%
BABA221216C000550002022-12-01 2:56PM EST55.0031.4134.6535.400.00-31,225151.17%
BABA221216C000600002022-12-02 3:59PM EST60.0030.1529.7030.35+4.01+15.34%1812,701124.22%
BABA221216C000640002022-12-02 2:22PM EST64.0026.5825.8526.40+26.58-13783.59%
BABA221216C000650002022-12-02 3:56PM EST65.0025.1524.9525.50+3.49+16.11%4413,70092.97%
BABA221216C000660002022-12-02 10:28AM EST66.0024.1523.9524.30+24.15-28176.95%
BABA221216C000670002022-12-02 12:03PM EST67.0024.8023.0523.40+24.80-148385.55%
BABA221216C000680002022-12-02 12:03PM EST68.0023.8021.8522.45+23.80-177774.02%
BABA221216C000690002022-12-02 1:39PM EST69.0021.6920.8521.55+3.95+22.27%292975.98%
BABA221216C000700002022-12-02 3:44PM EST70.0020.3720.1020.45+3.78+22.78%15216,41978.52%
BABA221216C000710002022-12-02 1:54PM EST71.0019.7919.2019.65+2.64+15.39%122883.69%
BABA221216C000720002022-12-02 3:55PM EST72.0018.3418.1018.55+3.44+23.09%82874.32%
BABA221216C000730002022-12-02 2:05PM EST73.0017.8517.1517.60+3.88+27.77%365873.34%
BABA221216C000740002022-12-02 12:27PM EST74.0017.3516.1016.70+3.00+20.91%56270.70%
BABA221216C000750002022-12-02 3:27PM EST75.0016.0615.1515.75+3.96+32.73%1,24611,35769.14%
BABA221216C000760002022-12-02 1:53PM EST76.0015.0914.2514.80+3.69+32.37%437068.16%
BABA221216C000770002022-12-02 12:30PM EST77.0014.5913.4513.85+4.26+41.24%3819168.56%
BABA221216C000780002022-12-02 1:02PM EST78.0013.6512.7012.95+3.85+39.29%2625269.68%
BABA221216C000790002022-12-02 3:52PM EST79.0011.9011.7512.10+2.87+31.78%46748567.97%
BABA221216C000800002022-12-02 3:59PM EST80.0011.1111.0011.25+3.18+40.10%25118,61068.41%
BABA221216C000810002022-12-02 3:40PM EST81.0010.5010.0010.50+3.10+41.89%20031666.55%
BABA221216C000820002022-12-02 3:59PM EST82.009.529.409.70+2.84+42.51%47530367.92%
BABA221216C000830002022-12-02 2:27PM EST83.009.268.609.00+3.03+48.64%4011667.58%
BABA221216C000840002022-12-02 3:49PM EST84.008.107.858.15+2.30+39.66%14528765.82%
BABA221216C000850002022-12-02 3:59PM EST85.007.407.307.50+2.35+46.53%1,75718,18767.09%
BABA221216C000860002022-12-02 3:57PM EST86.006.706.706.85+2.21+49.22%2862,01667.24%
BABA221216C000870002022-12-02 3:59PM EST87.006.105.956.25+2.05+50.62%6721,62366.09%
BABA221216C000880002022-12-02 3:49PM EST88.005.605.455.70+1.70+43.59%3063,59366.72%
BABA221216C000890002022-12-02 3:59PM EST89.005.054.955.15+1.79+54.91%1,6184,92666.80%
BABA221216C000900002022-12-02 3:59PM EST90.004.604.504.60+1.70+58.62%11,03424,49266.72%
BABA221216C000910002022-12-02 3:56PM EST91.004.104.004.20+1.36+49.64%6903,13366.87%
BABA221216C000920002022-12-02 3:57PM EST92.003.703.653.80+1.39+60.17%64197667.60%
BABA221216C000930002022-12-02 3:53PM EST93.003.373.253.45+1.23+57.48%28720967.87%
BABA221216C000950002022-12-02 3:59PM EST95.002.752.712.79+1.15+71.88%14,19329,04069.29%
BABA221216C001000002022-12-02 3:59PM EST100.001.621.601.63+0.74+84.09%33,02952,37971.73%
BABA221216C001050002022-12-02 3:59PM EST105.000.990.911.01+0.46+86.79%14,23913,99574.71%
BABA221216C001100002022-12-02 3:59PM EST110.000.600.550.62+0.33+122.22%2,06610,51577.93%
BABA221216C001150002022-12-02 3:58PM EST115.000.380.360.40+0.22+137.50%6,30823,15181.84%
BABA221216C001200002022-12-02 3:57PM EST120.000.260.230.27+0.14+116.67%9438,34685.35%
BABA221216C001250002022-12-02 3:41PM EST125.000.190.140.19+0.12+171.43%1,4219,02888.48%
BABA221216C001300002022-12-02 3:47PM EST130.000.130.090.14+0.08+160.00%3026,79391.80%
BABA221216C001350002022-12-02 3:44PM EST135.000.080.040.12+0.02+33.33%683,33594.73%
BABA221216C001400002022-12-02 2:50PM EST140.000.080.020.08+0.04+100.00%105,47296.09%
BABA221216C001450002022-12-02 3:17PM EST145.000.060.030.07+0.03+100.00%4334,217102.73%
BABA221216C001500002022-12-02 1:36PM EST150.000.030.000.040.00-414,76298.44%
BABA221216C001550002022-12-02 1:59PM EST155.000.030.010.04-0.02-40.00%6281,749106.25%
BABA221216C001600002022-12-02 1:15PM EST160.000.030.010.08+0.01+50.00%5073,788119.14%
BABA221216C001650002022-12-02 1:20PM EST165.000.010.010.050.00-113,281119.53%
BABA221216C001700002022-12-01 9:35AM EST170.000.010.010.020.00-24,284116.41%
BABA221216C001750002022-11-30 1:53PM EST175.000.020.000.060.00-331,999129.69%
BABA221216C001800002022-12-02 1:08PM EST180.000.010.000.010.00-763,595115.63%
BABA221216C001850002022-11-21 9:31AM EST185.000.030.000.010.00-23,070118.75%
BABA221216C001900002022-12-02 11:51AM EST190.000.010.000.010.00-31,737121.88%
BABA221216C001950002022-11-30 2:40PM EST195.000.020.000.060.00-863,478147.66%
BABA221216C002000002022-12-01 10:00AM EST200.000.020.000.010.00-18,969131.25%
BABA221216C002050002022-11-16 9:32AM EST205.000.030.000.050.00-51,363153.13%
BABA221216C002100002022-11-21 9:46AM EST210.000.010.000.050.00-11,145156.25%
BABA221216C002150002022-12-02 11:33AM EST215.000.010.000.07-0.02-66.67%2656165.63%
BABA221216C002200002022-11-18 10:31AM EST220.000.020.000.010.00-31,400143.75%
BABA221216C002250002022-11-30 9:43AM EST225.000.010.000.060.00-3455170.31%
BABA221216C002300002022-11-15 9:56AM EST230.000.020.000.050.00-71,336171.88%
BABA221216C002350002022-11-30 10:56AM EST235.000.030.000.080.00-11,662182.81%
BABA221216C002400002022-11-15 9:57AM EST240.000.020.000.050.00-11,890178.13%
BABA221216C002450002022-10-21 10:46AM EST245.000.040.000.040.00-100617178.13%
BABA221216C002500002022-11-30 1:53PM EST250.000.010.000.060.00-12,750187.50%
BABA221216C002550002022-11-01 9:12AM EST255.000.030.000.000.00-271750.00%
BABA221216C002600002022-11-16 2:00PM EST260.000.010.000.070.00-1697196.88%
BABA221216C002650002022-10-24 10:11AM EST265.000.020.000.070.00-1256199.22%
BABA221216C002700002022-10-20 10:21AM EST270.000.040.000.040.00-20584192.19%
BABA221216C002750002022-11-10 12:09PM EST275.000.010.000.050.00-3526199.22%
BABA221216C002800002022-11-08 11:39AM EST280.000.030.000.060.00-12,905205.47%
BABA221216C002850002022-12-02 10:56AM EST285.000.010.000.010.00-11,005181.25%
BABA221216C002900002022-11-30 10:51AM EST290.000.010.000.010.00-42672181.25%
BABA221216C002950002022-10-26 9:36AM EST295.000.020.000.020.00-10193.75%
BABA221216C003000002022-12-02 12:31PM EST300.000.010.000.010.00-414,332187.50%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA221216P000025002022-11-21 9:31AM EST2.500.010.000.020.00-100130662.50%
BABA221216P000050002022-11-21 10:00AM EST5.000.010.000.020.00-100270525.00%
BABA221216P000075002022-11-28 1:37PM EST7.500.020.000.010.00-28178425.00%
BABA221216P000100002022-11-22 1:24PM EST10.000.010.000.010.00-130251375.00%
BABA221216P000125002022-11-22 3:46PM EST12.500.010.000.010.00-1070337.50%
BABA221216P000150002022-11-17 1:06PM EST15.000.010.000.010.00--10300.00%
BABA221216P000175002022-11-17 1:06PM EST17.500.010.000.010.00-1020275.00%
BABA221216P000200002022-11-08 11:03AM EST20.000.040.000.010.00-110256.25%
BABA221216P000225002022-11-03 1:06PM EST22.500.040.000.010.00--67237.50%
BABA221216P000250002022-11-21 12:22PM EST25.000.030.000.010.00-71129218.75%
BABA221216P000300002022-11-30 3:12PM EST30.000.010.000.010.00-51,089187.50%
BABA221216P000350002022-11-30 9:38AM EST35.000.010.000.010.00-51,445162.50%
BABA221216P000400002022-12-02 9:59AM EST40.000.010.000.010.00-37,708140.63%
BABA221216P000450002022-12-02 3:26PM EST45.000.020.010.02+0.01+100.00%1005,088134.38%
BABA221216P000500002022-12-02 3:20PM EST50.000.010.010.030.00-284,770118.75%
BABA221216P000550002022-12-02 3:46PM EST55.000.020.000.030.00-185,85997.66%
BABA221216P000600002022-12-02 3:41PM EST60.000.050.050.060.00-2,54223,80195.31%
BABA221216P000640002022-12-02 3:58PM EST64.000.080.080.09+0.08-6911787.11%
BABA221216P000650002022-12-02 3:53PM EST65.000.100.100.12-0.03-23.08%29923,83386.91%
BABA221216P000660002022-12-02 11:06AM EST66.000.130.110.13+0.13-165484.57%
BABA221216P000670002022-12-02 3:16PM EST67.000.140.120.16+0.14-6122583.20%
BABA221216P000680002022-12-02 3:02PM EST68.000.150.150.19+0.15-9232182.42%
BABA221216P000690002022-12-02 3:59PM EST69.000.170.170.21-0.09-34.62%1913180.37%
BABA221216P000700002022-12-02 3:59PM EST70.000.220.200.22-0.11-33.33%4,60218,42678.22%
BABA221216P000710002022-12-02 12:51PM EST71.000.260.210.26-0.13-33.33%10096676.17%
BABA221216P000720002022-12-02 3:40PM EST72.000.290.270.32-0.17-36.96%25246576.07%
BABA221216P000730002022-12-02 3:33PM EST73.000.340.300.36-0.24-41.38%8313574.12%
BABA221216P000740002022-12-02 3:49PM EST74.000.400.370.40-0.28-41.18%3131,66072.85%
BABA221216P000750002022-12-02 3:59PM EST75.000.460.450.46-0.34-42.50%22,97256,39171.83%
BABA221216P000760002022-12-02 3:54PM EST76.000.540.510.55-0.43-44.33%14343170.61%
BABA221216P000770002022-12-02 3:48PM EST77.000.630.600.65-0.48-43.24%2384,49369.73%
BABA221216P000780002022-12-02 3:59PM EST78.000.720.720.77-0.66-47.83%4533,62169.09%
BABA221216P000790002022-12-02 3:57PM EST79.000.870.850.90-0.69-44.23%1861,81468.26%
BABA221216P000800002022-12-02 3:59PM EST80.001.031.051.07-0.88-46.07%1,35325,45068.31%
BABA221216P000810002022-12-02 3:58PM EST81.001.221.181.27-0.94-43.52%10551667.33%
BABA221216P000820002022-12-02 3:56PM EST82.001.441.401.48-1.13-43.97%19539966.89%
BABA221216P000830002022-12-02 3:36PM EST83.001.641.641.73-1.31-44.41%17515566.55%
BABA221216P000840002022-12-02 3:59PM EST84.001.961.922.00-1.30-39.88%2,2123,21366.19%
BABA221216P000850002022-12-02 3:58PM EST85.002.282.232.30-1.67-42.28%2,50217,89365.82%
BABA221216P000860002022-12-02 3:39PM EST86.002.572.572.72-1.83-41.59%16634666.11%
BABA221216P000870002022-12-02 3:56PM EST87.002.992.953.05-1.96-39.60%2671,06465.48%
BABA221216P000880002022-12-02 3:56PM EST88.003.453.403.50-2.05-37.27%4552,94765.75%
BABA221216P000890002022-12-02 3:59PM EST89.003.953.854.00-1.80-31.30%45634065.85%
BABA221216P000900002022-12-02 3:57PM EST90.004.434.354.50-2.15-32.67%2,10610,42565.77%
BABA221216P000910002022-12-02 3:58PM EST91.005.004.955.10-2.05-29.08%2235066.65%
BABA221216P000920002022-12-02 3:56PM EST92.005.575.505.70+5.57-413266.65%
BABA221216P000930002022-12-02 3:37PM EST93.006.036.106.35-2.22-26.91%151066.89%
BABA221216P000950002022-12-02 3:54PM EST95.007.527.457.70-2.80-27.13%44010,14967.48%
BABA221216P001000002022-12-02 3:56PM EST100.0011.4011.3011.60-3.05-21.11%1944,65969.73%
BABA221216P001050002022-12-02 2:59PM EST105.0015.5015.7016.15-3.18-17.02%41,22775.29%
BABA221216P001100002022-12-02 1:05PM EST110.0020.1520.2520.70-3.74-15.66%644276.22%
BABA221216P001150002022-12-02 12:10PM EST115.0024.2025.0525.50-12.50-34.06%2277979.79%
BABA221216P001200002022-12-02 3:24PM EST120.0029.7529.9530.35-11.90-28.57%180182.81%
BABA221216P001250002022-11-30 1:50PM EST125.0037.0834.9035.350.00-124690.14%
BABA221216P001300002022-12-01 10:32AM EST130.0043.6839.8040.300.00-2091.41%
BABA221216P001350002022-12-01 3:18PM EST135.0048.7544.7545.300.00-2,1801,10095.70%
BABA221216P001400002022-11-30 3:27PM EST140.0051.7049.7550.250.00-913298.44%
BABA221216P001450002022-10-20 10:46AM EST145.0070.9664.0565.350.00-12344.78%
BABA221216P001500002022-11-16 10:35AM EST150.0071.9059.8060.350.00-10123.44%
BABA221216P001550002022-10-03 9:50AM EST155.0074.9888.8089.300.00-10583.57%
BABA221216P001600002022-11-29 11:19AM EST160.0079.8369.7070.250.00-70116.41%
BABA221216P001650002022-11-17 12:07PM EST165.0080.9074.8075.250.00-30133.98%
BABA221216P001700002022-12-02 9:44AM EST170.0081.5079.7580.25-4.85-5.62%20134.38%
BABA221216P001750002022-12-02 9:44AM EST175.0086.5084.8085.25-20.30-19.01%10144.92%
BABA221216P001800002022-09-08 8:43AM EST180.0091.0098.3099.000.00-10395.90%
BABA221216P001850002022-09-30 2:40PM EST185.00104.05121.10121.450.00-7000674.12%
BABA221216P001900002022-11-10 2:15PM EST190.00120.3098.70101.850.00-1000191.80%
BABA221216P001950002022-11-11 12:40PM EST195.00124.50103.75106.050.00-10242.09%
BABA221216P002000002022-09-23 8:51AM EST200.00121.10127.45129.150.00-10580.13%
BABA221216P002050002022-08-24 10:26AM EST205.00111.50124.55126.900.00-40469.21%
BABA221216P002100002022-11-23 10:31AM EST210.00132.90118.45120.900.00-10252.05%
BABA221216P002150002022-09-23 9:06AM EST215.00136.50142.25143.700.00-10596.83%
BABA221216P002200002022-06-30 11:49AM EST220.00106.05128.65132.450.00-50242.58%
BABA221216P002250002022-06-30 10:54AM EST225.00111.15133.65137.600.00-50252.05%
BABA221216P002300002022-07-19 9:08AM EST230.00128.20139.15139.350.00-300.00%
BABA221216P002350002022-06-08 12:34PM EST235.00119.50111.75116.250.00-620.00%
BABA221216P002400002022-07-20 10:13AM EST240.00135.20150.20151.950.00-20289.75%
BABA221216P002450002022-06-09 11:48AM EST245.00134.32121.55126.100.00-11230.00%
BABA221216P002500002022-09-07 9:58AM EST250.00160.95168.25168.600.00-40484.13%
BABA221216P002550002022-11-18 10:26AM EST255.00174.80163.80165.700.00-20282.72%
BABA221216P002600002022-12-01 10:18AM EST260.00173.50169.30170.900.00-11230.86%
BABA221216P002650002022-01-31 10:37AM EST265.00144.54157.45160.800.00-5290.00%
BABA221216P002700002022-07-28 2:22PM EST270.00169.80171.25172.700.00-200.00%
BABA221216P002750002022-05-17 12:42PM EST275.00184.38172.40174.900.00-4000.00%
BABA221216P002800002022-06-17 9:18AM EST280.00176.10175.00178.600.00-1000.00%
BABA221216P002850002022-06-28 11:52AM EST285.00167.59184.05186.400.00-200.00%
BABA221216P002900002022-06-08 12:34PM EST290.00174.45167.00170.900.00-400.00%
BABA221216P002950002022-06-08 12:27PM EST295.00178.71172.00175.250.00-200.00%
BABA221216P003000002022-11-09 12:47PM EST300.00234.50208.90210.700.00-110315.63%