Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
168,00+1,22 (+0,73%)
Alla chiusura: 4:00PM EDT
167,60 -0,40 (-0,24%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230120C000700002021-10-15 10:30AM EDT70.00102.3097.00106.50+2.50+2.51%114362.60%
BABA230120C000750002021-10-11 11:53AM EDT75.0096.0095.45102.000.00-224366.44%
BABA230120C000800002021-10-08 1:48PM EDT80.0086.8088.7096.950.00-122158.69%
BABA230120C000850002021-10-11 1:15PM EDT85.0085.5084.0592.550.00-413056.42%
BABA230120C000900002021-10-11 12:24PM EDT90.0083.4780.2088.550.00-321256.06%
BABA230120C000950002021-10-15 1:41PM EDT95.0078.9579.2084.05+0.70+0.89%523758.62%
BABA230120C001000002021-10-15 3:51PM EDT100.0077.3575.4077.00+2.10+2.79%57,09953.61%
BABA230120C001050002021-10-15 10:38AM EDT105.0073.2268.4075.00+3.32+4.75%114551.17%
BABA230120C001100002021-10-15 1:11PM EDT110.0067.6066.2569.55+1.80+2.74%224950.36%
BABA230120C001150002021-10-15 12:08PM EDT115.0063.7563.2567.65-0.50-0.78%1110152.17%
BABA230120C001200002021-10-15 1:26PM EDT120.0059.4860.1561.50-1.21-1.99%251250.57%
BABA230120C001250002021-10-15 1:58PM EDT125.0055.0555.5058.50-0.74-1.33%641750.63%
BABA230120C001300002021-10-14 1:57PM EDT130.0053.9052.0554.800.00-130149.23%
BABA230120C001350002021-10-15 12:06PM EDT135.0050.0048.8051.80-1.45-2.82%551248.90%
BABA230120C001400002021-10-15 3:32PM EDT140.0047.9547.5550.45+2.11+4.60%141,15951.02%
BABA230120C001450002021-10-15 9:37AM EDT145.0045.1544.1046.95+0.45+1.01%158249.48%
BABA230120C001500002021-10-15 3:55PM EDT150.0042.0042.0042.45-1.00-2.33%1053,37246.38%
BABA230120C001550002021-10-15 12:41PM EDT155.0038.9038.5042.30+1.15+3.05%61,21449.57%
BABA230120C001600002021-10-15 3:35PM EDT160.0036.4935.1037.65+0.19+0.52%324,49646.06%
BABA230120C001650002021-10-15 3:28PM EDT165.0034.0032.5034.700.00-651,24244.91%
BABA230120C001700002021-10-15 1:19PM EDT170.0031.2530.9533.05-0.60-1.88%416,95145.40%
BABA230120C001750002021-10-15 3:45PM EDT175.0030.0028.8030.20+0.26+0.87%562144.12%
BABA230120C001800002021-10-15 2:15PM EDT180.0026.3526.3029.30-1.10-4.01%2064,78845.32%
BABA230120C001850002021-10-15 3:27PM EDT185.0025.3421.0026.15-0.36-1.40%563343.38%
BABA230120C001900002021-10-15 2:17PM EDT190.0023.4023.0524.30-0.60-2.50%236,26443.05%
BABA230120C001950002021-10-15 3:58PM EDT195.0022.2422.0022.50+0.54+2.49%162,48742.65%
BABA230120C002000002021-10-15 3:58PM EDT200.0020.8520.2020.85+0.35+1.71%25118,86842.33%
BABA230120C002100002021-10-15 3:22PM EDT210.0017.4517.1517.90+0.05+0.29%657,69041.80%
BABA230120C002200002021-10-15 2:03PM EDT220.0014.6014.7015.30-0.45-2.99%11012,55841.29%
BABA230120C002300002021-10-15 2:51PM EDT230.0012.4712.1013.20-0.28-2.20%11317,79541.07%
BABA230120C002350002021-10-15 1:04PM EDT235.0011.6610.6512.10+0.38+3.37%223,37540.73%
BABA230120C002400002021-10-15 3:40PM EDT240.0010.9510.3011.25-0.15-1.35%3223,30340.67%
BABA230120C002450002021-10-15 12:51PM EDT245.0010.029.7510.85+0.77+8.32%24,12541.23%
BABA230120C002500002021-10-15 3:38PM EDT250.009.179.109.70-0.33-3.47%6513,15240.52%
BABA230120C002550002021-10-15 3:28PM EDT255.008.578.408.85-1.03-10.73%52,00740.19%
BABA230120C002600002021-10-15 3:50PM EDT260.008.207.758.300.00-606,93640.29%
BABA230120C002650002021-10-14 12:23PM EDT265.007.257.209.050.00-12,61242.59%
BABA230120C002700002021-10-15 11:19AM EDT270.007.256.307.75+0.25+3.57%326,79641.28%
BABA230120C002750002021-10-15 2:38PM EDT275.006.156.157.00-0.05-0.81%162,87440.82%
BABA230120C002800002021-10-15 3:12PM EDT280.005.805.756.05-0.20-3.33%1113,74439.85%
BABA230120C002850002021-10-15 1:56PM EDT285.005.353.756.30-0.04-0.74%262,73041.22%
BABA230120C002900002021-10-15 1:18PM EDT290.005.004.507.25-0.15-2.91%321,87043.93%
BABA230120C002950002021-10-14 11:31AM EDT295.004.454.554.850.00-52,27939.77%
BABA230120C003000002021-10-15 3:21PM EDT300.004.454.304.65-0.08-1.77%12319,92740.08%
BABA230120C003050002021-10-15 9:35AM EDT305.004.252.884.20+0.15+3.66%149539.75%
BABA230120C003100002021-10-15 12:57PM EDT310.003.803.654.05+0.20+5.56%51,89840.09%
BABA230120C003150002021-10-11 2:15PM EDT315.003.553.153.900.00-353540.42%
BABA230120C003200002021-10-14 1:11PM EDT320.003.253.003.650.00-12,98040.44%
BABA230120C003300002021-10-13 10:04AM EDT330.002.882.523.500.00-21,18141.35%
BABA230120C003400002021-10-15 2:12PM EDT340.002.502.403.20+0.11+4.60%32,24941.74%
BABA230120C003500002021-10-15 12:05PM EDT350.002.302.152.30+0.10+4.55%2514,02739.99%
BABA230120C003600002021-10-15 1:59PM EDT360.001.991.852.48-0.07-3.40%261,58341.74%
BABA230120C003700002021-10-15 1:14PM EDT370.001.901.642.05-0.13-6.40%14,16041.22%
BABA230120C003800002021-10-15 12:03PM EDT380.001.741.191.95+0.14+8.75%19,59841.84%
BABA230120C003900002021-10-13 1:45PM EDT390.001.551.401.610.00-14,87541.33%
BABA230120C004000002021-10-15 3:17PM EDT400.001.381.261.50-0.09-6.12%89,08941.74%
BABA230120C004100002021-10-15 1:19PM EDT410.001.211.031.44-0.27-18.24%15,91042.33%
BABA230120C004200002021-10-15 3:17PM EDT420.001.180.931.33-0.02-1.67%35,54542.62%
BABA230120C004300002021-10-12 12:09PM EDT430.001.080.511.800.00-24,12845.78%
BABA230120C004400002021-10-08 10:31AM EDT440.000.900.471.630.00-104,58045.81%
BABA230120C004500002021-10-15 3:23PM EDT450.000.800.761.13+0.10+14.29%16,70943.87%
BABA230120C004600002021-10-15 3:52PM EDT460.000.850.760.95-0.08-8.60%2213,20143.45%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230120P000700002021-10-15 3:01PM EDT70.002.902.603.050.00-121,96858.00%
BABA230120P000750002021-10-12 3:33PM EDT75.003.803.204.450.00-4028858.72%
BABA230120P000800002021-10-15 2:43PM EDT80.004.023.904.10+0.02+0.50%293,80455.46%
BABA230120P000850002021-10-14 10:47AM EDT85.004.904.456.050.00-112256.28%
BABA230120P000900002021-10-13 2:01PM EDT90.005.505.209.350.00-173758.84%
BABA230120P000950002021-10-15 2:56PM EDT95.006.305.557.00-0.30-4.55%1077452.01%
BABA230120P001000002021-10-15 11:05AM EDT100.007.306.857.40-0.17-2.28%123,90450.79%
BABA230120P001050002021-10-08 2:05PM EDT105.009.608.0510.050.00-32,30652.06%
BABA230120P001100002021-10-15 11:23AM EDT110.009.508.9010.85-0.20-2.06%102,06950.33%
BABA230120P001150002021-10-11 12:32PM EDT115.0011.408.6012.000.00-282751.27%
BABA230120P001200002021-10-15 1:04PM EDT120.0012.3011.3512.20-0.10-0.81%35,71048.04%
BABA230120P001250002021-10-15 11:19AM EDT125.0013.6013.2013.80-0.40-2.86%12,79747.52%
BABA230120P001300002021-10-15 3:24PM EDT130.0015.2514.4015.35-0.45-2.87%243,13146.72%
BABA230120P001350002021-10-15 3:30PM EDT135.0017.0516.7017.15-1.65-8.82%53,38246.18%
BABA230120P001400002021-10-15 3:43PM EDT140.0018.9018.5519.35-0.45-2.33%705,24346.10%
BABA230120P001450002021-10-15 3:33PM EDT145.0020.8520.3021.00-0.50-2.34%52,29444.97%
BABA230120P001500002021-10-15 10:30AM EDT150.0023.1022.1523.15-0.60-2.53%85,89144.47%
BABA230120P001550002021-10-15 3:33PM EDT155.0025.2624.4026.25-0.74-2.85%304,79145.18%
BABA230120P001600002021-10-15 12:37PM EDT160.0027.9326.8528.10-0.52-1.83%1098,76443.91%
BABA230120P001650002021-10-15 3:43PM EDT165.0030.2029.1030.25-0.50-1.63%75,46742.93%
BABA230120P001700002021-10-15 12:56PM EDT170.0032.9731.4534.20+1.21+3.81%116,21044.27%
BABA230120P001750002021-10-15 11:30AM EDT175.0035.2534.2535.75-0.40-1.12%25,42542.20%
BABA230120P001800002021-10-13 3:56PM EDT180.0038.5537.1539.900.00-3218,63843.48%
BABA230120P001850002021-10-14 1:32PM EDT185.0042.3040.0041.850.00-1014,74241.69%
BABA230120P001900002021-10-13 2:42PM EDT190.0044.5643.3544.850.00-511,25041.16%
BABA230120P001950002021-10-11 3:33PM EDT195.0050.2247.2048.300.00-24,60641.09%
BABA230120P002000002021-10-15 3:30PM EDT200.0051.2446.7051.40-0.96-1.84%1813,63940.42%
BABA230120P002100002021-10-15 11:38AM EDT210.0059.8556.5562.25+0.45+0.76%111,82345.03%
BABA230120P002200002021-10-11 9:33AM EDT220.0065.4563.8066.800.00-27,66040.62%
BABA230120P002300002021-10-14 9:49AM EDT230.0078.2570.2577.750.00-26,44544.79%
BABA230120P002350002021-10-07 10:12AM EDT235.0075.8676.0577.650.00-39,89838.56%
BABA230120P002400002021-10-14 12:12PM EDT240.0082.7380.1081.650.00-57,87938.20%
BABA230120P002450002021-10-06 10:22AM EDT245.00106.4084.6089.450.00-21,56043.75%
BABA230120P002500002021-10-15 1:14PM EDT250.0091.0487.5591.20-1.96-2.11%14,90639.75%
BABA230120P002550002021-10-07 1:22PM EDT255.00104.0591.8597.150.00-561242.40%
BABA230120P002600002021-10-15 1:14PM EDT260.0099.8897.00100.05-14.23-12.47%12,01139.91%
BABA230120P002650002021-09-24 9:36AM EDT265.00121.28101.45104.450.00-1030339.83%
BABA230120P002700002021-10-05 9:33AM EDT270.00132.00105.45109.650.00-302,75941.16%
BABA230120P002750002021-09-30 11:42AM EDT275.00130.51109.05113.000.00-130738.94%
BABA230120P002800002021-10-12 10:06AM EDT280.00118.00112.30116.750.00-11,10237.18%
BABA230120P002850002021-10-15 12:24PM EDT285.00121.90117.80122.05-4.42-3.50%91,29638.68%
BABA230120P002900002021-10-11 2:26PM EDT290.00128.20123.40126.700.00-682738.72%
BABA230120P002950002021-10-15 1:25PM EDT295.00131.70126.75133.00-9.40-6.66%847042.34%
BABA230120P003000002021-10-13 3:41PM EDT300.00135.26131.40136.350.00-159639.46%
BABA230120P003050002021-09-24 12:37PM EDT305.00161.30138.35140.100.00-118136.96%
BABA230120P003100002021-09-29 10:55AM EDT310.00161.63143.30146.000.00-1024340.07%
BABA230120P003150002021-09-15 11:15AM EDT315.00161.30145.40153.200.00-23345.84%
BABA230120P003200002021-09-29 10:55AM EDT320.00171.43150.90159.000.00-583748.23%
BABA230120P003300002021-09-24 9:41AM EDT330.00184.44160.05168.500.00-521348.62%
BABA230120P003400002021-09-09 2:09PM EDT340.00172.12176.45184.500.00-34853.97%
BABA230120P003500002021-09-24 2:55PM EDT350.00204.95179.40187.800.00-57149.74%
BABA230120P003600002021-09-10 2:27PM EDT360.00192.45190.40199.450.00-4054.55%
BABA230120P003700002021-08-19 2:47PM EDT370.00211.05207.75216.000.00-21060.53%
BABA230120P003800002021-08-24 10:45AM EDT380.00208.00230.50240.500.00-19383.50%
BABA230120P003900002021-09-03 12:58PM EDT390.00219.60241.00251.000.00-101685.50%
BABA230120P004000002021-10-15 12:34PM EDT400.00233.65230.45233.30-1.35-0.57%276040.98%
BABA230120P004100002021-08-25 5:32PM EDT410.00222.55260.00270.000.00-105986.47%
BABA230120P004200002021-08-20 9:40AM EDT420.00255.18255.50265.000.00-50062.99%
BABA230120P004300002021-09-07 2:55PM EDT430.00253.36269.00279.000.00-1571.20%
BABA230120P004400002021-08-19 1:47PM EDT440.00279.20275.00285.000.00-2064.46%
BABA230120P004500002021-09-21 9:36AM EDT450.00297.09277.00287.000.00-43658.35%
BABA230120P004600002021-09-29 2:06PM EDT460.00311.00287.00296.950.00-36359.10%