Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
91,34-2,83 (-3,01%)
Alla chiusura: 04:00PM EST
91,53 +0,19 (+0,21%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230120C000050002022-10-31 2:51PM EST5.0058.8482.1082.850.00-250.00%
BABA230120C000075002022-09-29 9:57AM EST7.5069.9956.1056.600.00-851600.00%
BABA230120C000100002022-12-07 12:19PM EST10.0078.9381.2081.650.00-5297278.91%
BABA230120C000125002022-08-17 10:49AM EST12.5077.8573.7574.800.00-8170.00%
BABA230120C000150002022-07-11 1:41PM EST15.0095.9076.1079.300.00-618370.12%
BABA230120C000175002022-11-30 12:23PM EST17.5069.6373.6574.200.00-115207.42%
BABA230120C000200002022-11-04 11:26AM EST20.0049.4169.8570.350.00-14340.00%
BABA230120C000225002022-11-15 9:37AM EST22.5057.5068.6569.150.00-29168.75%
BABA230120C000250002022-11-17 12:53PM EST25.0059.2566.1566.750.00-4192169.14%
BABA230120C000300002022-12-02 3:10PM EST30.0060.7861.3061.850.00-1087163.48%
BABA230120C000350002022-12-02 3:40PM EST35.0055.4256.3056.800.00-3057139.84%
BABA230120C000400002022-12-05 3:43PM EST40.0050.6051.4051.850.00-5158128.13%
BABA230120C000450002022-12-08 1:01PM EST45.0049.0946.4547.000.00-1190117.68%
BABA230120C000500002022-12-09 12:03PM EST50.0043.1041.4541.95-1.40-3.15%1485100.88%
BABA230120C000550002022-12-09 12:03PM EST55.0038.1936.6037.05-1.08-2.75%243992.19%
BABA230120C000600002022-12-09 3:10PM EST60.0032.1831.7532.15-2.56-7.37%32,93582.76%
BABA230120C000650002022-12-09 12:25PM EST65.0028.3527.1027.40-1.66-5.53%173,95777.05%
BABA230120C000700002022-12-09 3:55PM EST70.0022.6322.5022.70-2.36-9.44%255,77970.26%
BABA230120C000750002022-12-09 3:10PM EST75.0018.4818.1518.45-2.32-11.15%3226,20566.50%
BABA230120C000800002022-12-09 3:55PM EST80.0014.3614.2014.45-2.39-14.27%7425,40563.14%
BABA230120C000850002022-12-09 3:12PM EST85.0011.0010.8011.00-2.03-15.58%6912,32661.28%
BABA230120C000900002022-12-09 3:57PM EST90.008.057.958.10-1.91-19.18%34421,21459.89%
BABA230120C000950002022-12-09 3:56PM EST95.005.805.705.85-1.66-22.25%37818,77559.29%
BABA230120C001000002022-12-09 3:57PM EST100.004.104.054.15-1.31-24.21%1,39429,18759.34%
BABA230120C001050002022-12-09 3:40PM EST105.002.922.852.94-1.01-25.70%75413,46859.81%
BABA230120C001100002022-12-09 3:49PM EST110.002.062.002.09-0.80-27.97%34822,31660.57%
BABA230120C001150002022-12-09 3:59PM EST115.001.431.431.49-0.65-31.25%8214,37661.62%
BABA230120C001200002022-12-09 3:56PM EST120.001.051.021.06-0.45-30.00%1,36225,69862.60%
BABA230120C001250002022-12-09 3:44PM EST125.000.780.740.80-0.33-29.73%8717,16364.06%
BABA230120C001300002022-12-09 3:57PM EST130.000.580.540.62-0.25-30.12%8618,34365.63%
BABA230120C001350002022-12-09 3:51PM EST135.000.420.410.45-0.19-31.15%387,78366.75%
BABA230120C001400002022-12-09 3:32PM EST140.000.330.310.33-0.15-31.25%4417,79767.77%
BABA230120C001450002022-12-09 3:57PM EST145.000.240.240.28-0.14-36.84%1312,28869.73%
BABA230120C001500002022-12-09 3:58PM EST150.000.190.180.21-0.11-36.67%28426,00670.61%
BABA230120C001550002022-12-09 9:44AM EST155.000.210.140.16-0.02-8.70%110,29471.68%
BABA230120C001600002022-12-09 1:41PM EST160.000.140.110.15-0.05-26.32%316,47573.63%
BABA230120C001650002022-12-09 3:14PM EST165.000.090.090.10-0.04-30.77%37,62974.02%
BABA230120C001700002022-12-09 3:52PM EST170.000.070.070.08-0.05-41.67%15321,62575.00%
BABA230120C001750002022-12-09 3:46PM EST175.000.070.050.07-0.03-30.00%94,41375.78%
BABA230120C001800002022-12-09 3:50PM EST180.000.050.040.06-0.03-37.50%15610,86777.15%
BABA230120C001850002022-12-08 3:03PM EST185.000.060.030.050.00-332,29478.13%
BABA230120C001900002022-12-08 2:41PM EST190.000.060.020.050.00-911,32179.30%
BABA230120C001950002022-12-09 3:43PM EST195.000.020.020.04-0.02-50.00%23,39680.47%
BABA230120C002000002022-12-09 2:45PM EST200.000.030.010.040.00-6234,70581.25%
BABA230120C002100002022-12-09 9:53AM EST210.000.020.000.050.00-618,28885.94%
BABA230120C002200002022-12-08 2:15PM EST220.000.020.000.020.00-20621,67882.81%
BABA230120C002300002022-12-08 3:37PM EST230.000.010.010.040.00-419,78793.75%
BABA230120C002350002022-12-05 1:00PM EST235.000.020.000.040.00-34,18993.75%
BABA230120C002400002022-12-08 12:51PM EST240.000.010.010.030.00-527,88096.09%
BABA230120C002450002022-12-05 11:36AM EST245.000.010.000.050.00-23,88099.22%
BABA230120C002500002022-12-08 3:04PM EST250.000.010.000.010.00-2214,70189.06%
BABA230120C002550002022-12-09 9:34AM EST255.000.010.000.040.00-202,555100.78%
BABA230120C002600002022-12-09 9:33AM EST260.000.030.000.01+0.02+200.00%258,29790.63%
BABA230120C002650002022-12-02 10:08AM EST265.000.020.000.010.00-51,97993.75%
BABA230120C002700002022-12-02 9:53AM EST270.000.010.000.040.00-16,633106.25%
BABA230120C002750002022-12-08 1:57PM EST275.000.010.000.040.00-32,759107.81%
BABA230120C002800002022-12-05 9:38AM EST280.000.010.000.020.00-1212,314103.13%
BABA230120C002850002022-12-08 1:57PM EST285.000.010.000.040.00-202,719110.94%
BABA230120C002900002022-11-30 3:26PM EST290.000.010.000.040.00-271,581111.72%
BABA230120C002950002022-11-30 10:27AM EST295.000.010.000.010.00-14,988103.13%
BABA230120C003000002022-12-09 9:31AM EST300.000.010.000.010.00-519,719103.13%
BABA230120C003050002022-11-30 10:33AM EST305.000.010.000.040.00-4920116.41%
BABA230120C003100002022-11-15 3:39PM EST310.000.010.000.050.00-22,082119.53%
BABA230120C003150002022-12-05 9:38AM EST315.000.010.000.050.00-122,085121.09%
BABA230120C003200002022-11-03 1:42PM EST320.000.020.000.030.00-14,620117.19%
BABA230120C003300002022-12-01 9:50AM EST330.000.010.000.050.00-11,527125.00%
BABA230120C003400002022-11-11 1:17PM EST340.000.010.000.050.00-11,876127.34%
BABA230120C003500002022-11-23 10:24AM EST350.000.010.000.010.00-117,934115.63%
BABA230120C003600002022-11-15 11:16AM EST360.000.010.000.010.00-252,361115.63%
BABA230120C003700002022-11-14 3:35PM EST370.000.010.000.060.00-23,771136.72%
BABA230120C003800002022-11-14 3:37PM EST380.000.010.000.040.00-110,093134.38%
BABA230120C003900002022-10-28 11:20AM EST390.000.010.000.030.00-30132.81%
BABA230120C004000002022-12-06 12:04PM EST400.000.010.000.010.00-310,966125.00%
BABA230120C004100002022-10-28 1:27PM EST410.000.010.000.040.00-106,323140.63%
BABA230120C004200002022-10-27 2:39PM EST420.000.010.000.030.00-20139.06%
BABA230120C004300002022-09-28 2:26PM EST430.000.020.000.040.00-24,375144.53%
BABA230120C004400002022-11-25 9:34AM EST440.000.020.000.040.00-15,200146.09%
BABA230120C004500002022-11-25 9:30AM EST450.000.010.000.010.00-17,323134.38%
BABA230120C004600002022-12-01 3:09PM EST460.000.010.000.010.00-417,552134.38%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230120P000050002022-11-21 2:41PM EST5.000.010.000.020.00-100152293.75%
BABA230120P000075002022-12-08 9:52AM EST7.500.010.000.020.00-1882250.00%
BABA230120P000100002022-11-28 11:10AM EST10.000.010.000.030.00-10696231.25%
BABA230120P000125002022-11-21 10:01AM EST12.500.020.000.130.00-2214241.41%
BABA230120P000150002022-11-30 3:37PM EST15.000.010.000.130.00-2909219.53%
BABA230120P000175002022-11-23 9:47AM EST17.500.020.000.120.00-172198.44%
BABA230120P000200002022-12-08 12:12PM EST20.000.010.000.040.00-22,759162.50%
BABA230120P000225002022-12-08 9:54AM EST22.500.040.000.050.00-5736153.13%
BABA230120P000250002022-12-05 10:52AM EST25.000.020.000.050.00-11,134142.19%
BABA230120P000300002022-12-06 11:40AM EST30.000.010.010.040.00-201,620122.66%
BABA230120P000350002022-12-08 12:51PM EST35.000.020.010.050.00-13,742108.59%
BABA230120P000400002022-12-09 1:32PM EST40.000.040.030.05+0.01+33.33%144,01897.66%
BABA230120P000450002022-12-08 3:01PM EST45.000.070.050.080.00-984,98489.45%
BABA230120P000500002022-12-09 3:53PM EST50.000.100.090.100.00-2,10115,29981.45%
BABA230120P000550002022-12-09 3:02PM EST55.000.160.150.17+0.01+6.67%311,35975.39%
BABA230120P000600002022-12-09 3:29PM EST60.000.280.270.29+0.01+3.70%23516,49470.51%
BABA230120P000650002022-12-09 3:42PM EST65.000.490.470.51+0.03+6.52%5111,75366.26%
BABA230120P000700002022-12-09 3:58PM EST70.000.890.850.91+0.08+9.88%11617,34463.21%
BABA230120P000750002022-12-09 3:56PM EST75.001.521.501.56+0.18+13.43%4,39332,27160.64%
BABA230120P000800002022-12-09 3:54PM EST80.002.552.542.60+0.30+13.33%1,80732,78758.72%
BABA230120P000850002022-12-09 3:56PM EST85.004.104.054.20+0.55+15.49%16316,66757.37%
BABA230120P000900002022-12-09 3:58PM EST90.006.256.156.30+0.85+15.74%1,20622,43856.12%
BABA230120P000950002022-12-09 3:58PM EST95.008.958.909.05+1.15+14.74%908,44655.55%
BABA230120P001000002022-12-09 3:55PM EST100.0012.2412.2012.35+1.44+13.33%11224,49955.15%
BABA230120P001050002022-12-09 1:41PM EST105.0015.3016.0016.25+0.19+1.26%223,99255.63%
BABA230120P001100002022-12-09 3:39PM EST110.0020.0520.1520.40+1.76+9.62%177,67055.62%
BABA230120P001150002022-12-08 1:41PM EST115.0022.4824.5524.850.00-1014,43655.69%
BABA230120P001200002022-12-09 12:48PM EST120.0028.5529.1529.50+0.62+2.22%510,06955.91%
BABA230120P001250002022-12-08 3:30PM EST125.0031.4533.8034.200.00-41,51553.86%
BABA230120P001300002022-12-08 11:47AM EST130.0037.2038.7039.050.00-31,54654.49%
BABA230120P001350002022-12-09 12:26PM EST135.0042.5543.5543.95+0.95+2.28%361251.95%
BABA230120P001400002022-12-07 12:10PM EST140.0051.4048.5048.950.00-53,15753.71%
BABA230120P001450002022-12-01 3:15PM EST145.0058.6053.4553.850.00-7517066.50%
BABA230120P001500002022-12-09 3:23PM EST150.0058.6058.4558.90+2.60+4.64%1,5501,44652.34%
BABA230120P001550002022-11-25 11:00AM EST155.0079.4063.3063.900.00-10076.86%
BABA230120P001600002022-12-09 3:23PM EST160.0068.6068.4568.85+2.50+3.78%2,75581477.83%
BABA230120P001650002022-12-09 3:23PM EST165.0073.5573.4573.80+2.35+3.30%75028077.93%
BABA230120P001700002022-12-09 3:23PM EST170.0078.6078.4078.95+2.11+2.76%2,38460564.06%
BABA230120P001750002022-12-09 3:23PM EST175.0083.6083.4583.90+2.10+2.58%1,23530866.41%
BABA230120P001800002022-12-09 3:23PM EST180.0088.5588.5088.80+2.65+3.08%14,5283,68387.30%
BABA230120P001850002022-12-09 3:23PM EST185.0093.5593.4593.85+2.90+3.20%13,6893,22393.95%
BABA230120P001900002022-12-09 3:23PM EST190.0098.5598.4598.75+2.45+2.55%11,5042,91788.28%
BABA230120P001950002022-12-09 3:23PM EST195.00103.55103.40103.85+2.35+2.32%1,62238199.61%
BABA230120P002000002022-12-09 3:23PM EST200.00108.55108.55108.75+2.45+2.31%11,3482,80593.36%
BABA230120P002100002022-12-09 3:23PM EST210.00118.55118.50118.75+2.65+2.29%19,2325,61098.24%
BABA230120P002200002022-12-09 3:23PM EST220.00128.55128.45128.80+2.48+1.97%14,7394,055108.20%
BABA230120P002300002022-12-09 3:23PM EST230.00138.60138.45138.80+2.25+1.65%8,3802,003112.89%
BABA230120P002350002022-12-09 3:23PM EST235.00143.50143.40143.80+2.35+1.66%2,436501115.04%
BABA230120P002400002022-12-09 3:23PM EST240.00148.60148.45148.85+2.55+1.75%4,0351,000121.48%
BABA230120P002450002022-12-09 3:22PM EST245.00153.65153.40153.80+2.54+1.68%4,5711,000119.14%
BABA230120P002500002022-12-09 3:22PM EST250.00158.50158.45158.85+2.20+1.41%5,7881,215125.68%
BABA230120P002550002022-11-08 2:51PM EST255.00187.40160.70161.100.00-16800.00%
BABA230120P002600002022-11-16 1:15PM EST260.00181.73168.45168.800.00-100125.00%
BABA230120P002650002022-04-21 8:44AM EST265.00176.15176.60180.100.00-17231.79%
BABA230120P002700002022-12-09 3:22PM EST270.00178.60178.20179.05+2.45+1.39%1,208260146.48%
BABA230120P002750002022-05-26 10:08AM EST275.00181.61155.85159.200.00-200.00%
BABA230120P002800002022-11-21 1:00PM EST280.00203.40188.15189.100.00-20152.93%
BABA230120P002850002022-12-09 3:22PM EST285.00193.65193.30193.95+2.65+1.39%1,854400146.39%
BABA230120P002900002022-12-09 3:22PM EST290.00198.70198.25198.90+2.90+1.48%974240144.73%
BABA230120P002950002022-10-05 2:26PM EST295.00210.75225.50226.250.00-7500411.55%
BABA230120P003000002022-09-19 12:33PM EST300.00213.00226.60228.200.00-150385.38%
BABA230120P003050002022-09-22 8:37AM EST305.00222.25231.20234.550.00-24391.77%
BABA230120P003100002022-10-26 2:01PM EST310.00241.80234.05235.000.00-2700365.77%
BABA230120P003150002022-12-02 10:07AM EST315.00224.65223.20224.100.00-30165.43%
BABA230120P003200002022-12-02 10:20AM EST320.00229.65228.10229.000.00-20161.52%
BABA230120P003300002022-12-02 1:15PM EST330.00239.75238.20239.050.00-60167.58%
BABA230120P003400002022-12-08 9:55AM EST340.00246.18248.20249.000.00-40167.68%
BABA230120P003500002022-05-13 10:23AM EST350.00263.44238.15241.750.00-220.00%
BABA230120P003600002022-11-17 10:32AM EST360.00276.50268.30268.900.00-730166.21%
BABA230120P003700002022-08-31 2:07PM EST370.00274.75288.50290.850.00-90346.48%
BABA230120P003800002022-05-13 10:25AM EST380.00293.47268.20271.850.00-200.00%
BABA230120P003900002022-04-19 11:51AM EST390.00296.92301.15303.550.00-20267.53%
BABA230120P004000002022-11-17 3:14PM EST400.00315.95308.25309.050.00-80187.11%
BABA230120P004100002022-11-17 3:10PM EST410.00326.10318.25319.000.00-600186.43%
BABA230120P004200002022-12-01 10:40AM EST420.00333.90328.30328.900.00-200181.25%
BABA230120P004300002022-12-02 1:15PM EST430.00339.75338.15339.100.00-30197.36%
BABA230120P004400002022-12-01 10:54AM EST440.00353.50348.20349.100.00-480199.61%
BABA230120P004500002022-11-23 1:50PM EST450.00372.15358.15359.100.00-580201.86%
BABA230120P004600002022-12-01 10:58AM EST460.00373.25368.20369.100.00-20204.00%