Italia markets close in 1 hour 14 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
116,45-0,31 (-0,27%)
Al 10:16AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230120C000075002022-06-08 12:23PM EDT7.50108.70107.00108.100.00--10.00%
BABA230120C000100002022-06-09 1:16PM EDT10.00101.52104.70105.850.00-130.00%
BABA230120C000150002022-06-10 11:22AM EDT15.0095.3499.80100.950.00-1120.00%
BABA230120C000175002022-06-13 1:48PM EDT17.5082.4097.3598.350.00-130.00%
BABA230120C000200002022-06-22 2:38PM EDT20.0087.1095.2096.200.00-22250.00%
BABA230120C000225002022-05-20 1:53PM EDT22.5064.0080.0582.600.00-220.00%
BABA230120C000250002022-06-27 10:07AM EDT25.0095.0090.0591.300.00-1690.00%
BABA230120C000300002022-06-16 11:28AM EDT30.0074.0085.3086.500.00-91370.31%
BABA230120C000350002022-05-27 1:54PM EDT35.0059.8583.3084.950.00-935125.44%
BABA230120C000400002022-06-28 11:35AM EDT40.0079.5075.8576.750.00-110071.00%
BABA230120C000450002022-05-27 3:42PM EDT45.0050.4074.0575.600.00-14136108.69%
BABA230120C000500002022-06-27 9:45AM EDT50.0072.2966.0567.850.00-1032962.45%
BABA230120C000550002022-06-27 3:05PM EDT55.0066.0061.9063.150.00-10017265.58%
BABA230120C000600002022-06-27 11:17AM EDT60.0061.6557.7058.650.00-139466.17%
BABA230120C000650002022-06-13 1:56PM EDT65.0040.0053.2554.400.00-130765.06%
BABA230120C000700002022-06-28 10:19AM EDT70.0054.7049.1550.250.00-1145364.50%
BABA230120C000750002022-06-28 12:36PM EDT75.0048.0045.2546.250.00-339663.92%
BABA230120C000800002022-06-28 12:36PM EDT80.0044.1041.3042.250.00-41,75562.29%
BABA230120C000850002022-06-29 9:50AM EDT85.0038.3037.8538.30-4.60-10.72%251,76061.26%
BABA230120C000900002022-06-29 9:50AM EDT90.0034.8534.2535.10-1.74-4.76%43,72260.71%
BABA230120C000950002022-06-29 9:52AM EDT95.0031.9431.2031.95-3.07-8.77%33,20060.52%
BABA230120C001000002022-06-29 9:41AM EDT100.0027.8928.1028.90-2.36-7.80%214,98759.67%
BABA230120C001050002022-06-28 2:55PM EDT105.0027.3225.5526.100.00-301,70059.50%
BABA230120C001100002022-06-28 9:57AM EDT110.0026.5023.0023.450.00-56,54658.93%
BABA230120C001150002022-06-28 1:12PM EDT115.0020.5520.4020.90-1.42-6.46%34,31557.87%
BABA230120C001200002022-06-29 9:47AM EDT120.0017.9318.3018.75-1.72-8.75%511,09557.59%
BABA230120C001250002022-06-29 9:49AM EDT125.0016.2516.3016.70-1.62-9.07%25,95557.09%
BABA230120C001300002022-06-28 3:14PM EDT130.0014.3514.5014.90-1.25-8.01%28,68956.73%
BABA230120C001350002022-06-28 2:59PM EDT135.0013.0012.9013.30-1.25-8.77%35,68356.49%
BABA230120C001400002022-06-29 9:57AM EDT140.0011.8011.6011.80-0.70-5.60%318,37456.38%
BABA230120C001450002022-06-29 9:41AM EDT145.0010.1010.3010.60-1.22-10.78%310,75056.32%
BABA230120C001500002022-06-29 9:47AM EDT150.009.009.159.40-0.90-9.09%2322,01656.10%
BABA230120C001550002022-06-28 3:47PM EDT155.008.908.158.400.00-4710,46356.06%
BABA230120C001600002022-06-28 3:49PM EDT160.007.877.207.400.00-3413,82255.76%
BABA230120C001650002022-06-28 3:25PM EDT165.006.456.406.55-0.70-9.79%24,10055.63%
BABA230120C001700002022-06-29 9:55AM EDT170.005.755.705.90-0.45-7.26%120,08355.73%
BABA230120C001750002022-06-28 1:26PM EDT175.005.454.955.250.00-92,91355.46%
BABA230120C001800002022-06-28 3:49PM EDT180.004.374.454.70-0.60-12.07%95,95855.59%
BABA230120C001850002022-06-29 9:50AM EDT185.004.003.954.25-0.44-9.91%12,00555.68%
BABA230120C001900002022-06-29 9:48AM EDT190.003.553.503.75-0.40-10.13%139,67055.54%
BABA230120C001950002022-06-29 9:50AM EDT195.003.253.153.40-0.28-7.93%63,66155.76%
BABA230120C002000002022-06-29 9:54AM EDT200.003.002.803.00-0.18-5.66%2031,02055.65%
BABA230120C002100002022-06-28 3:31PM EDT210.002.612.262.450.00-21510,71655.93%
BABA230120C002200002022-06-28 3:55PM EDT220.002.101.842.010.00-37523,42656.24%
BABA230120C002300002022-06-28 2:59PM EDT230.001.701.471.630.00-4520,06656.31%
BABA230120C002350002022-06-28 11:25AM EDT235.001.521.341.530.00-283,67056.69%
BABA230120C002400002022-06-28 12:16PM EDT240.001.251.201.38-0.10-7.41%129,03956.71%
BABA230120C002450002022-06-28 11:52AM EDT245.001.231.071.250.00-254,27556.74%
BABA230120C002500002022-06-28 3:52PM EDT250.001.131.001.100.00-25714,77156.84%
BABA230120C002550002022-06-28 2:15PM EDT255.001.040.911.040.00-22,30357.18%
BABA230120C002600002022-06-28 1:32PM EDT260.000.920.760.990.00-238,39257.15%
BABA230120C002650002022-06-27 3:55PM EDT265.000.960.690.930.00-72,12557.42%
BABA230120C002700002022-06-28 12:29PM EDT270.000.780.630.860.00-16,59557.62%
BABA230120C002750002022-06-27 2:05PM EDT275.000.770.590.790.00-112,59757.86%
BABA230120C002800002022-06-28 12:32PM EDT280.000.660.520.760.00-212,32758.11%
BABA230120C002850002022-06-27 9:33AM EDT285.000.670.470.710.00-12,65458.28%
BABA230120C002900002022-06-27 12:31PM EDT290.000.580.430.670.00-341,54858.55%
BABA230120C002950002022-06-27 12:04PM EDT295.000.540.390.630.00-163,80858.74%
BABA230120C003000002022-06-28 1:59PM EDT300.000.520.350.590.00-3021,88158.89%
BABA230120C003050002022-06-24 10:03AM EDT305.000.430.320.570.00-194359.23%
BABA230120C003100002022-06-27 9:52AM EDT310.000.500.290.540.00-501,82059.42%
BABA230120C003150002022-06-28 3:50PM EDT315.000.400.260.510.00-21,18059.60%
BABA230120C003200002022-06-27 2:47PM EDT320.000.400.240.500.00-23,95360.01%
BABA230120C003300002022-06-28 10:47AM EDT330.000.320.190.440.00-21,53060.21%
BABA230120C003400002022-06-27 9:33AM EDT340.000.350.150.410.00-11,74060.69%
BABA230120C003500002022-06-27 2:04PM EDT350.000.260.200.290.00-2216,98560.99%
BABA230120C003600002022-06-28 10:44AM EDT360.000.200.170.230.00-252,18860.74%
BABA230120C003700002022-06-27 1:04PM EDT370.000.180.170.220.00-593,83861.82%
BABA230120C003800002022-06-28 2:30PM EDT380.000.170.120.280.00-10510,01963.18%
BABA230120C003900002022-06-28 1:49PM EDT390.000.150.100.200.00-605,13662.26%
BABA230120C004000002022-06-28 2:23PM EDT400.000.130.080.170.00-3009,90762.11%
BABA230120C004100002022-06-28 10:09AM EDT410.000.110.070.190.00-36,28263.38%
BABA230120C004200002022-06-27 1:12PM EDT420.000.110.060.200.00-15,32264.45%
BABA230120C004300002022-06-28 1:16PM EDT430.000.090.050.190.00-2014,37564.84%
BABA230120C004400002022-06-22 12:27PM EDT440.000.090.080.120.00-2005,13464.65%
BABA230120C004500002022-06-28 9:54AM EDT450.000.190.060.150.00-27,37165.82%
BABA230120C004600002022-06-28 3:44PM EDT460.000.090.070.100.00-56216,02165.43%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230120P000075002022-06-28 3:06PM EDT7.500.030.010.030.00-5283130.47%
BABA230120P000100002022-06-28 3:07PM EDT10.000.050.030.050.00-15195125.00%
BABA230120P000125002022-06-28 2:10PM EDT12.500.080.060.080.00-21073120.31%
BABA230120P000150002022-06-22 2:57PM EDT15.000.130.090.100.00-1442114.45%
BABA230120P000175002022-06-14 1:21PM EDT17.500.170.130.140.00--1110.55%
BABA230120P000200002022-06-23 3:50PM EDT20.000.200.160.180.00-414,185106.06%
BABA230120P000225002022-06-24 9:38AM EDT22.500.250.200.240.00-18102.64%
BABA230120P000250002022-06-28 2:03PM EDT25.000.250.250.270.00-102,45298.54%
BABA230120P000300002022-06-28 11:50AM EDT30.000.350.370.400.00-251,01092.77%
BABA230120P000350002022-06-10 2:39PM EDT35.000.580.390.660.00-41,31987.21%
BABA230120P000400002022-06-27 2:11PM EDT40.000.770.590.750.00-72,61481.74%
BABA230120P000450002022-06-28 3:46PM EDT45.000.960.851.080.00-21,69979.05%
BABA230120P000500002022-06-28 9:32AM EDT50.001.141.171.400.00-503,53675.85%
BABA230120P000550002022-06-27 11:36AM EDT55.001.551.641.710.00-13,28972.93%
BABA230120P000600002022-06-27 12:34PM EDT60.001.982.142.220.00-23,95970.53%
BABA230120P000650002022-06-27 2:59PM EDT65.002.532.712.860.00-693,73068.29%
BABA230120P000700002022-06-28 3:20PM EDT70.003.653.503.65+0.20+5.80%107,35366.64%
BABA230120P000750002022-06-28 3:40PM EDT75.004.604.404.55+0.30+6.98%206,88764.92%
BABA230120P000800002022-06-28 3:41PM EDT80.005.355.505.650.00-21419,96163.54%
BABA230120P000850002022-06-28 1:36PM EDT85.006.506.757.000.00-723,66062.37%
BABA230120P000900002022-06-29 10:00AM EDT90.008.408.258.40+0.35+4.35%29,15361.13%
BABA230120P000950002022-06-28 2:30PM EDT95.009.609.9510.200.00-1148,05160.36%
BABA230120P001000002022-06-29 9:59AM EDT100.0012.0011.7512.00+0.55+4.80%1221,14359.11%
BABA230120P001050002022-06-28 3:41PM EDT105.0013.4513.9014.250.00-375,18558.57%
BABA230120P001100002022-06-28 3:42PM EDT110.0015.6316.3016.650.00-89,83158.04%
BABA230120P001150002022-06-28 10:44AM EDT115.0017.2018.8019.050.00-2324,59357.07%
BABA230120P001200002022-06-28 3:27PM EDT120.0020.7621.5021.850.00-4015,68856.46%
BABA230120P001250002022-06-28 11:31AM EDT125.0025.0524.4524.85+1.95+8.44%17,70655.96%
BABA230120P001300002022-06-28 3:27PM EDT130.0026.6727.6528.150.00-87,17555.75%
BABA230120P001350002022-06-28 2:30PM EDT135.0030.3031.1031.550.00-144,94955.57%
BABA230120P001400002022-06-28 2:57PM EDT140.0033.6034.6034.950.00-46,63955.01%
BABA230120P001450002022-06-27 10:08AM EDT145.0035.7038.1538.750.00-52,90354.69%
BABA230120P001500002022-06-28 3:25PM EDT150.0040.7542.0542.550.00-37,01654.50%
BABA230120P001550002022-06-28 3:25PM EDT155.0044.6346.0046.600.00-25,00554.40%
BABA230120P001600002022-06-28 10:57AM EDT160.0046.5050.0550.750.00-39,40654.29%
BABA230120P001650002022-06-24 11:50AM EDT165.0054.1054.2554.950.00-53,93654.18%
BABA230120P001700002022-06-28 10:27AM EDT170.0054.9758.6059.400.00-25,73254.48%
BABA230120P001750002022-06-28 9:51AM EDT175.0058.8062.8064.200.00-15,53254.91%
BABA230120P001800002022-06-28 9:36AM EDT180.0063.9567.2068.750.00-318,78455.01%
BABA230120P001850002022-06-28 9:50AM EDT185.0068.0071.7573.350.00-113,97855.30%
BABA230120P001900002022-06-28 3:07PM EDT190.0075.5476.4078.000.00-49,87055.70%
BABA230120P001950002022-06-27 9:53AM EDT195.0078.0381.0082.700.00-14,57755.93%
BABA230120P002000002022-06-28 10:49AM EDT200.0082.3085.7587.450.00-111,47456.47%
BABA230120P002100002022-06-21 3:25PM EDT210.00103.6895.2097.050.00-2111,15057.25%
BABA230120P002200002022-06-27 9:41AM EDT220.00100.30104.90106.800.00-15,66458.68%
BABA230120P002300002022-06-24 2:10PM EDT230.00114.16114.70116.600.00-22,76360.24%
BABA230120P002350002022-06-09 12:17PM EDT235.00125.16119.60121.550.00-299061.08%
BABA230120P002400002022-06-29 9:40AM EDT240.00125.80124.45126.50+5.40+4.49%221,86861.69%
BABA230120P002450002022-06-08 3:17PM EDT245.00125.05129.35131.450.00-2551,03562.41%
BABA230120P002500002022-06-27 9:36AM EDT250.00129.16134.50136.300.00-43,27263.62%
BABA230120P002550002022-06-21 2:18PM EDT255.00149.50139.20141.400.00-1015664.06%
BABA230120P002600002022-06-21 1:17PM EDT260.00154.10144.15146.400.00-551,51765.01%
BABA230120P002650002022-04-21 9:44AM EDT265.00176.15176.60180.100.00-17165.11%
BABA230120P002700002022-06-21 11:55AM EDT270.00164.85154.20156.450.00-501,35267.60%
BABA230120P002750002022-05-26 11:08AM EDT275.00181.61155.85159.200.00-2057.52%
BABA230120P002800002022-06-01 11:03AM EDT280.00185.95164.15166.450.00-243769.52%
BABA230120P002850002022-06-27 3:46PM EDT285.00166.40169.20171.450.00-8701,29470.73%
BABA230120P002900002022-06-27 3:46PM EDT290.00171.40174.35176.450.00-36039572.31%
BABA230120P002950002022-06-27 3:46PM EDT295.00176.40179.20181.450.00-34035072.69%
BABA230120P003000002022-06-24 2:09PM EDT300.00183.82184.00186.450.00-6572.83%
BABA230120P003050002022-05-13 1:43PM EDT305.00218.35193.25196.850.00-44100.57%
BABA230120P003100002022-06-24 2:10PM EDT310.00193.77194.20196.400.00-28475.29%
BABA230120P003150002022-05-13 12:52PM EDT315.00228.53203.35206.900.00-2231102.95%
BABA230120P003200002022-06-08 2:34PM EDT320.00201.97204.15206.450.00-7501777.05%
BABA230120P003300002022-06-27 3:46PM EDT330.00211.40214.10216.400.00-17018678.34%
BABA230120P003400002022-06-08 3:17PM EDT340.00219.71224.10226.450.00-68080.19%
BABA230120P003500002022-05-13 11:23AM EDT350.00263.44238.15241.750.00-22108.81%
BABA230120P003600002022-04-19 12:51PM EDT360.00266.89271.15273.350.00-23183.99%
BABA230120P003700002021-11-10 7:49AM EDT370.00211.05240.25247.250.00-2100.00%
BABA230120P003800002022-05-13 11:25AM EDT380.00293.47268.20271.850.00-20114.17%
BABA230120P003900002022-04-19 12:51PM EDT390.00296.92301.15303.550.00-20189.70%
BABA230120P004000002022-06-01 12:10PM EDT400.00307.90283.50286.250.00-4085.02%
BABA230120P004100002022-01-11 12:19PM EDT410.00277.25283.10288.850.00-3190.00%
BABA230120P004200002022-05-13 11:25AM EDT420.00333.50308.20311.850.00-23120.15%
BABA230120P004300002021-11-18 1:06PM EDT430.00281.75303.00312.500.00-1170.00%
BABA230120P004400002021-11-10 7:49AM EDT440.00279.20310.00319.850.00-200.00%
BABA230120P004500002021-11-16 3:06PM EDT450.00282.05324.50334.500.00-42886.50%
BABA230120P004600002022-06-13 12:07PM EDT460.00361.10343.40346.350.00-1192.11%