Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
177,70+0,28 (+0,16%)
Alla chiusura: 4:01PM EDT
177,45 -0,25 (-0,14%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230317C000750002021-10-21 3:20PM EDT75.00106.45102.55112.000.00-46661.19%
BABA230317C000800002021-10-21 3:20PM EDT80.00102.0598.00107.500.00-4059.03%
BABA230317C000900002021-10-11 3:14PM EDT90.0082.0089.0099.000.00-1055.65%
BABA230317C001000002021-10-22 11:47AM EDT100.0085.2581.0090.50+16.80+24.54%15753.36%
BABA230317C001050002021-10-06 2:05PM EDT105.0054.2576.5086.500.00-2251.74%
BABA230317C001100002021-09-29 10:38AM EDT110.0054.7073.0082.500.00--151.16%
BABA230317C001300002021-09-27 11:02AM EDT130.0039.9558.0068.000.00--156.07%
BABA230317C001350002021-10-07 11:56AM EDT135.0045.7555.0064.500.00-4254.84%
BABA230317C001400002021-10-20 9:36AM EDT140.0059.0651.6061.500.00-1654.29%
BABA230317C001450002021-10-13 3:58PM EDT145.0047.1048.5558.500.00-2653.63%
BABA230317C001500002021-10-22 10:01AM EDT150.0052.6045.5055.50+2.05+4.06%15452.86%
BABA230317C001550002021-10-20 1:17PM EDT155.0047.1342.5052.500.00-104451.98%
BABA230317C001600002021-10-18 3:52PM EDT160.0038.4539.5049.500.00-116951.02%
BABA230317C001650002021-10-22 12:15PM EDT165.0041.9437.0047.00+8.94+27.09%11250.62%
BABA230317C001700002021-10-20 12:18PM EDT170.0039.9534.5044.500.00-31250.11%
BABA230317C001750002021-10-22 11:10AM EDT175.0038.5032.0541.95+1.30+3.49%1849.44%
BABA230317C001800002021-10-21 9:34AM EDT180.0040.0029.5039.500.00-12548.80%
BABA230317C001850002021-10-20 3:23PM EDT185.0032.4027.5037.500.00-104548.61%
BABA230317C001900002021-09-30 1:56PM EDT190.0018.5025.5035.500.00-5648.32%
BABA230317C001950002021-10-20 10:38AM EDT195.0029.9023.5533.500.00-2947.93%
BABA230317C002000002021-10-22 11:40AM EDT200.0026.7021.5531.50-0.80-2.91%112647.44%
BABA230317C002050002021-10-19 12:55PM EDT205.0023.8119.5029.500.00-1346.87%
BABA230317C002100002021-10-21 3:59PM EDT210.0022.9218.0028.000.00-9446.81%
BABA230317C002200002021-10-14 9:41AM EDT220.0016.6815.0525.000.00-108946.41%
BABA230317C002250002021-09-24 1:54PM EDT225.0011.2513.5023.500.00-1146.09%
BABA230317C002300002021-10-11 9:31AM EDT230.0014.0012.0022.000.00-101745.69%
BABA230317C002400002021-10-15 10:42AM EDT240.0013.5610.0020.000.00-1145.89%
BABA230317C002500002021-10-20 12:52PM EDT250.0015.008.0018.050.00---45.88%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230317P000700002021-10-22 3:45PM EDT70.002.550.007.00+0.12+4.94%210160.66%
BABA230317P000750002021-10-22 3:45PM EDT75.003.560.004.70+0.76+27.14%278051.18%
BABA230317P000800002021-10-22 2:05PM EDT80.004.120.7110.00+0.45+12.26%2884560.16%
BABA230317P000850002021-10-20 2:28PM EDT85.004.400.007.000.00-5138561.62%
BABA230317P000900002021-10-20 11:24AM EDT90.005.570.168.500.00-5014462.01%
BABA230317P000950002021-10-07 12:49PM EDT95.008.751.008.100.00-42857.11%
BABA230317P001000002021-10-21 10:00AM EDT100.006.701.9111.450.00-1561.59%
BABA230317P001050002021-10-21 2:06PM EDT105.008.096.409.500.00-10080053.40%
BABA230317P001100002021-10-14 11:28AM EDT110.0011.124.5013.500.00-10011158.45%
BABA230317P001150002021-10-18 2:29AM EDT115.0012.105.0014.500.00--30056.75%
BABA230317P001200002021-10-14 1:56PM EDT120.0013.786.0016.000.00-10010355.94%
BABA230317P001250002021-10-07 11:42AM EDT125.0017.577.5017.500.00-2155.00%
BABA230317P001300002021-10-15 12:06PM EDT130.0016.989.0018.500.00-1253.12%
BABA230317P001350002021-10-22 12:15PM EDT135.0015.0010.5017.50-0.50-3.23%56348.04%
BABA230317P001400002021-10-19 9:31AM EDT140.0019.2012.0022.000.00-1551.59%
BABA230317P001450002021-09-30 2:21PM EDT145.0029.9514.0024.000.00-2251.03%
BABA230317P001500002021-10-12 12:20PM EDT150.0027.1316.0026.000.00-139250.34%
BABA230317P001550002021-10-21 3:59PM EDT155.0023.1218.0528.000.00-910049.55%
BABA230317P001600002021-10-19 12:55PM EDT160.0026.0320.0030.000.00-11248.65%
BABA230317P001650002021-10-14 10:43AM EDT165.0033.1022.5032.500.00-1448.31%
BABA230317P001700002021-10-15 12:59PM EDT170.0035.0025.0034.500.00-4947.21%
BABA230317P001750002021-09-27 9:46AM EDT175.0049.9027.5037.000.00--246.66%
BABA230317P001800002021-09-24 3:57PM EDT180.0040.7030.0040.000.00-2546.61%
BABA230317P001950002021-10-08 3:46PM EDT195.0053.1538.5048.500.00-6545.20%
BABA230317P002000002021-10-12 3:35PM EDT200.0056.0441.5051.500.00-101244.73%
BABA230317P002100002021-10-13 3:33PM EDT210.0060.5048.0058.000.00-11844.10%
BABA230317P002200002021-10-01 2:48PM EDT220.0085.0055.0065.000.00-5543.68%