Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
131,57+0,20 (+0,15%)
Alla chiusura: 04:00PM EST
131,66 +0,09 (+0,07%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230120C000400002022-01-10 9:35AM EST40.0089.7391.3595.300.00-13780.59%
BABA230120C000500002022-01-13 10:38AM EST50.0084.6381.7086.850.00-11774.54%
BABA230120C000550002022-01-10 9:34AM EST55.0080.0076.7581.600.00-2367.36%
BABA230120C000600002022-01-14 11:43AM EST60.0074.7074.2076.10-2.50-3.24%63867.53%
BABA230120C000650002022-01-13 9:47AM EST65.0073.0069.8572.550.00-12167.16%
BABA230120C000700002022-01-12 2:04PM EST70.0071.4865.2067.350.00-1124161.82%
BABA230120C000750002022-01-12 2:04PM EST75.0067.3561.8063.400.00-923461.94%
BABA230120C000800002022-01-13 10:54AM EST80.0059.0057.9559.450.00-426960.60%
BABA230120C000850002022-01-12 3:42PM EST85.0060.0053.7055.400.00-352658.15%
BABA230120C000900002022-01-12 9:54AM EST90.0056.4049.2551.750.00-223255.88%
BABA230120C000950002022-01-12 3:30PM EST95.0052.3546.1547.900.00-130455.05%
BABA230120C001000002022-01-14 2:28PM EST100.0043.1543.3044.90-1.45-3.25%99,96155.29%
BABA230120C001050002022-01-14 10:05AM EST105.0041.0039.3541.60-4.15-9.19%317753.41%
BABA230120C001100002022-01-13 3:03PM EST110.0039.2037.0039.850.00-131,11954.91%
BABA230120C001150002022-01-14 11:04AM EST115.0035.4034.1535.25+0.29+0.83%7261452.29%
BABA230120C001200002022-01-14 3:01PM EST120.0031.8031.5032.75-0.70-2.15%554,79051.94%
BABA230120C001250002022-01-14 9:42AM EST125.0031.4029.0030.15+0.90+2.95%14,23051.33%
BABA230120C001300002022-01-14 3:38PM EST130.0027.2026.9027.60-0.10-0.37%166,24750.91%
BABA230120C001350002022-01-14 3:58PM EST135.0025.1024.3525.25-0.65-2.52%661,87850.85%
BABA230120C001400002022-01-14 3:41PM EST140.0022.6122.2023.15-0.29-1.27%139,80750.33%
BABA230120C001450002022-01-14 3:50PM EST145.0020.6519.9021.05-0.35-1.67%1661,01049.58%
BABA230120C001500002022-01-14 3:22PM EST150.0018.7419.0019.30-0.26-1.37%2999,65649.26%
BABA230120C001550002022-01-13 3:50PM EST155.0017.4016.6517.750.00-11,68849.10%
BABA230120C001600002022-01-14 12:41PM EST160.0014.8015.2516.15-1.81-10.90%299,10448.63%
BABA230120C001650002022-01-14 2:57PM EST165.0013.7513.7014.85-0.75-5.17%1383,53048.53%
BABA230120C001700002022-01-14 1:07PM EST170.0012.8112.5513.70-0.69-5.11%1313,50348.53%
BABA230120C001750002022-01-14 1:45PM EST175.0011.1411.2512.25-0.71-5.99%361,06347.75%
BABA230120C001800002022-01-14 3:52PM EST180.0010.5510.4010.85-0.30-2.76%676,51246.86%
BABA230120C001850002022-01-14 10:10AM EST185.0010.009.359.95-0.20-1.96%31,77146.82%
BABA230120C001900002022-01-14 3:46PM EST190.008.708.559.05-0.55-5.95%268,06246.62%
BABA230120C001950002022-01-14 2:27PM EST195.007.507.758.15-0.75-9.09%232,96146.26%
BABA230120C002000002022-01-14 3:58PM EST200.007.207.057.35-0.15-2.04%22132,07145.96%
BABA230120C002100002022-01-14 3:18PM EST210.005.705.706.10-0.39-6.40%37,54845.76%
BABA230120C002200002022-01-14 12:41PM EST220.004.804.655.05-0.20-4.00%9727,02245.55%
BABA230120C002300002022-01-14 3:35PM EST230.003.903.854.10-0.15-3.70%920,40045.12%
BABA230120C002350002022-01-14 12:36PM EST235.003.303.403.90-1.02-23.61%23,77345.59%
BABA230120C002400002022-01-14 1:03PM EST240.003.073.103.45-0.28-8.36%624,61545.17%
BABA230120C002450002022-01-12 11:16AM EST245.003.402.703.150.00-14,33345.13%
BABA230120C002500002022-01-14 2:13PM EST250.002.662.492.89-0.24-8.28%4515,45145.14%
BABA230120C002550002022-01-14 2:15PM EST255.002.402.232.70-0.27-10.11%92,44545.35%
BABA230120C002600002022-01-14 2:32PM EST260.002.211.982.51-0.20-8.30%78,43145.50%
BABA230120C002650002022-01-14 12:02PM EST265.001.951.902.37-0.26-11.76%22,16945.78%
BABA230120C002700002022-01-14 3:11PM EST270.001.841.682.01-0.21-10.24%116,94445.00%
BABA230120C002750002022-01-14 12:33PM EST275.001.751.601.95-0.06-3.31%23,20045.53%
BABA230120C002800002022-01-14 10:02AM EST280.001.651.451.83-0.17-9.34%713,85445.73%
BABA230120C002850002022-01-14 1:02PM EST285.001.411.331.67+0.17+13.71%32,66645.65%
BABA230120C002900002022-01-14 12:26PM EST290.001.301.251.48-0.35-21.21%151,60145.33%
BABA230120C002950002022-01-06 10:32AM EST295.001.351.161.530.00-12,84446.35%
BABA230120C003000002022-01-14 3:39PM EST300.001.151.151.26-0.10-8.00%13723,57345.39%
BABA230120C003050002022-01-14 1:01PM EST305.001.101.101.21-0.10-8.33%161445.74%
BABA230120C003100002022-01-14 2:27PM EST310.001.050.841.13-0.35-25.00%11,82945.85%
BABA230120C003150002022-01-13 2:49PM EST315.000.990.771.200.00-858346.99%
BABA230120C003200002022-01-13 1:25PM EST320.001.010.621.020.00-165,37546.31%
BABA230120C003300002022-01-13 12:19PM EST330.000.700.531.020.00-11,16847.53%
BABA230120C003400002022-01-14 1:33PM EST340.000.680.510.86-0.08-10.53%12,15747.38%
BABA230120C003500002022-01-14 2:26PM EST350.000.610.520.72-0.15-19.74%215,12047.17%
BABA230120C003600002022-01-12 12:31PM EST360.000.700.500.650.00-101,99047.51%
BABA230120C003700002022-01-13 9:50AM EST370.000.550.310.600.00-84,21347.95%
BABA230120C003800002022-01-14 9:30AM EST380.000.610.300.57+0.18+41.86%19,58848.56%
BABA230120C003900002022-01-14 12:58PM EST390.000.400.230.49-0.18-31.03%134,88648.49%
BABA230120C004000002022-01-14 11:48AM EST400.000.400.300.39-0.01-2.44%19,02347.90%
BABA230120C004100002022-01-07 2:08PM EST410.000.500.230.500.00-16,03050.39%
BABA230120C004200002022-01-14 12:40PM EST420.000.360.150.52-0.01-2.70%1205,52551.51%
BABA230120C004300002022-01-14 12:40PM EST430.000.330.130.37-0.04-10.81%2404,12750.05%
BABA230120C004400002022-01-14 12:40PM EST440.000.260.090.39-0.46-63.89%1204,66451.17%
BABA230120C004500002022-01-12 12:20PM EST450.000.380.140.390.00-207,19751.95%
BABA230120C004600002022-01-14 2:20PM EST460.000.270.260.36-0.06-18.18%714,84951.22%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230120P000400002022-01-14 10:31AM EST40.001.231.171.37-0.09-6.82%398574.93%
BABA230120P000500002022-01-14 12:04PM EST50.001.951.712.21-0.03-1.52%4545268.56%
BABA230120P000550002022-01-05 11:56AM EST55.002.982.192.680.00-174866.17%
BABA230120P000600002022-01-13 11:51AM EST60.002.822.703.200.00-112663.79%
BABA230120P000650002022-01-14 10:02AM EST65.003.553.353.80+0.15+4.41%166661.78%
BABA230120P000700002022-01-13 10:03AM EST70.004.154.054.500.00-102,61159.86%
BABA230120P000750002022-01-14 12:41PM EST75.005.254.855.45+0.10+1.94%271,84358.42%
BABA230120P000800002022-01-14 3:34PM EST80.006.305.856.30+0.20+3.28%5410,76856.82%
BABA230120P000850002022-01-13 11:22AM EST85.007.256.807.450.00-1448355.37%
BABA230120P000900002022-01-14 12:02PM EST90.008.708.158.85+0.15+1.75%564,47454.61%
BABA230120P000950002022-01-14 2:27PM EST95.0010.099.5510.35+0.35+3.59%101,09853.68%
BABA230120P001000002022-01-14 3:58PM EST100.0011.5311.2011.85+0.03+0.26%1215,45852.75%
BABA230120P001050002022-01-14 3:34PM EST105.0013.3012.9513.400.00-423,61851.68%
BABA230120P001100002022-01-14 12:49PM EST110.0015.3114.8015.40+0.11+0.72%75,01650.96%
BABA230120P001150002022-01-14 12:49PM EST115.0017.4116.6517.55+0.21+1.22%153,08650.09%
BABA230120P001200002022-01-14 12:16PM EST120.0019.2718.9519.70-0.23-1.18%87,49250.18%
BABA230120P001250002022-01-14 11:28AM EST125.0021.8521.3022.40+0.45+2.10%36,08150.14%
BABA230120P001300002022-01-13 3:04PM EST130.0023.9023.8524.900.00-3716,69649.40%
BABA230120P001350002022-01-14 12:16PM EST135.0027.0525.9527.65+0.60+2.27%24,81848.88%
BABA230120P001400002022-01-13 3:46PM EST140.0029.8529.4530.350.00-726,78448.02%
BABA230120P001450002022-01-14 2:30PM EST145.0033.0032.3533.50+2.75+9.09%32,75147.75%
BABA230120P001500002022-01-14 3:58PM EST150.0035.9335.5536.50+1.03+2.95%37,49546.96%
BABA230120P001550002022-01-14 3:57PM EST155.0039.1938.9539.55+0.44+1.14%43,80046.03%
BABA230120P001600002022-01-14 3:18PM EST160.0043.0242.4043.50+2.77+6.88%3539,37546.58%
BABA230120P001650002022-01-14 3:57PM EST165.0046.5845.8047.10+0.53+1.15%7704,33546.26%
BABA230120P001700002022-01-14 1:06PM EST170.0050.8049.4550.65+0.80+1.60%35,91145.63%
BABA230120P001750002022-01-14 1:26PM EST175.0054.8353.1554.20+1.58+2.97%1255,57844.77%
BABA230120P001800002022-01-12 11:51AM EST180.0054.0556.7558.700.00-719,20145.69%
BABA230120P001850002022-01-12 2:22PM EST185.0057.8061.0561.900.00-214,01243.65%
BABA230120P001900002022-01-14 9:32AM EST190.0064.9365.2566.10-0.08-0.12%111,28443.57%
BABA230120P001950002022-01-14 3:00PM EST195.0070.6169.3070.30+1.57+2.27%94,62443.32%
BABA230120P002000002022-01-14 3:49PM EST200.0074.4573.5074.75+0.14+0.19%911,62943.51%
BABA230120P002100002022-01-12 11:07AM EST210.0079.4382.3084.550.00-111,73345.87%
BABA230120P002200002022-01-14 12:41PM EST220.0093.3191.2092.50+3.31+3.68%28,31742.75%
BABA230120P002300002022-01-14 12:50PM EST230.00102.85100.40101.50-1.09-1.05%16,04541.78%
BABA230120P002350002022-01-12 2:11PM EST235.00101.15105.00106.450.00-19,75442.68%
BABA230120P002400002022-01-14 10:29AM EST240.00109.44110.00110.95-1.99-1.79%27,86541.83%
BABA230120P002450002022-01-04 10:29AM EST245.00114.25114.60115.800.00-21,63942.21%
BABA230120P002500002022-01-12 12:12PM EST250.00115.50119.30120.650.00-16,24942.54%
BABA230120P002550002022-01-14 9:30AM EST255.00123.68124.20125.30-7.21-5.51%463041.87%
BABA230120P002600002022-01-13 12:31PM EST260.00128.92128.95130.250.00-12,40742.51%
BABA230120P002650002021-12-16 10:58AM EST265.00145.10133.80134.800.00-130140.98%
BABA230120P002700002022-01-14 3:46PM EST270.00139.50138.70139.80-12.76-8.38%102,69541.79%
BABA230120P002750002022-01-13 9:45AM EST275.00143.40143.65144.550.00-238841.03%
BABA230120P002800002022-01-14 9:30AM EST280.00147.65148.35149.55-0.76-0.51%132,62041.79%
BABA230120P002850002022-01-04 9:35AM EST285.00167.25153.45154.550.00-11,29542.53%
BABA230120P002900002021-12-31 11:50AM EST290.00171.25158.25159.400.00-182442.20%
BABA230120P002950002021-12-27 10:44AM EST295.00176.55163.20164.400.00-746342.90%
BABA230120P003000002022-01-12 3:58PM EST300.00162.11168.20169.300.00-438842.80%
BABA230120P003050002021-11-09 9:36AM EST305.00144.75177.10181.200.00-218964.42%
BABA230120P003100002021-12-31 12:16PM EST310.00190.15177.95179.500.00-137245.64%
BABA230120P003150002021-12-28 11:47AM EST315.00199.91183.15184.350.00-19023145.15%
BABA230120P003200002022-01-12 3:22PM EST320.00183.30187.70189.500.00-342046.92%
BABA230120P003300002021-12-31 1:13PM EST330.00210.35197.85199.400.00-221147.40%
BABA230120P003400002021-11-30 10:44AM EST340.00211.75216.15220.100.00-83980.69%
BABA230120P003500002021-12-30 10:23AM EST350.00230.66216.40219.600.00-18619251.25%
BABA230120P003600002021-12-22 9:31AM EST360.00242.55226.40229.450.00-72251.22%
BABA230120P003700002021-11-10 6:49AM EST370.00211.05240.25247.250.00-21072.25%
BABA230120P003800002021-11-30 9:33AM EST380.00249.90256.55262.000.00-201989.03%
BABA230120P003900002021-12-23 2:29PM EST390.00271.00256.05259.600.00-15555.51%
BABA230120P004000002022-01-11 11:19AM EST400.00267.22265.95269.750.00-21157.59%
BABA230120P004100002022-01-11 11:19AM EST410.00277.25276.00281.650.00-31968.86%
BABA230120P004200002021-11-26 9:42AM EST420.00287.45296.00303.050.00-20394.45%
BABA230120P004300002021-11-18 12:06PM EST430.00281.75303.00312.500.00-11790.95%
BABA230120P004400002021-11-10 6:49AM EST440.00279.20310.00319.850.00-2083.84%
BABA230120P004500002021-11-16 2:06PM EST450.00282.05324.50334.500.00-42897.61%
BABA230120P004600002022-01-06 2:45PM EST460.00333.80325.00331.650.00-5473.66%