Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
90,06+4,12 (+4,79%)
Alla chiusura: 04:05PM EST
90,00 -0,06 (-0,07%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230317C000050002022-11-17 10:27AM EST5.0078.0084.6085.450.00-4551302.34%
BABA230317C000075002022-11-04 12:09PM EST7.5061.2582.3082.800.00-99233.59%
BABA230317C000100002022-11-04 11:37AM EST10.0059.3579.9080.450.00-11183.59%
BABA230317C000150002022-11-30 12:23PM EST15.0072.3074.9075.450.00-16148.83%
BABA230317C000175002022-11-04 12:09PM EST17.5051.5572.3073.000.00-11131.64%
BABA230317C000200002022-11-17 1:07PM EST20.0064.6570.0570.550.00--1139.45%
BABA230317C000225002022-11-17 11:47AM EST22.5063.1567.5068.200.00-6870132.81%
BABA230317C000250002022-11-17 2:21PM EST25.0058.6565.0565.650.00-573419123.05%
BABA230317C000300002022-11-17 1:27PM EST30.0054.6560.3060.750.00-4268115.67%
BABA230317C000350002022-10-25 9:10AM EST35.0030.2543.7044.750.00-1340.00%
BABA230317C000400002022-12-02 12:35PM EST40.0051.6050.4051.15+3.70+7.72%4111295.70%
BABA230317C000450002022-11-23 11:27AM EST45.0034.2345.8046.350.00-51990.38%
BABA230317C000500002022-12-02 9:52AM EST50.0041.3041.0041.65+2.80+7.27%130683.20%
BABA230317C000550002022-11-29 10:10AM EST55.0027.7036.4037.000.00-17477.54%
BABA230317C000600002022-12-02 3:44PM EST60.0032.2032.0032.45+3.29+11.38%71,14572.88%
BABA230317C000650002022-12-02 12:41PM EST65.0028.5027.6028.10+3.19+12.60%31,77468.18%
BABA230317C000700002022-12-02 3:49PM EST70.0023.9923.7524.10+3.10+14.84%331,70166.03%
BABA230317C000750002022-12-02 3:17PM EST75.0020.7420.0520.40+3.59+20.93%376,65563.68%
BABA230317C000800002022-12-02 3:52PM EST80.0016.9616.7017.15+2.84+20.11%8423,01862.11%
BABA230317C000850002022-12-02 3:57PM EST85.0013.9513.8514.05+2.32+19.95%15411,19560.57%
BABA230317C000900002022-12-02 3:53PM EST90.0011.5011.2511.55+2.25+24.32%4,46610,04159.55%
BABA230317C000950002022-12-02 3:57PM EST95.009.259.259.40+1.70+22.52%1394,16759.27%
BABA230317C001000002022-12-02 3:51PM EST100.007.607.457.65+1.66+27.95%94118,45958.91%
BABA230317C001050002022-12-02 3:44PM EST105.006.116.006.15+1.26+25.98%1,3042,48558.64%
BABA230317C001100002022-12-02 3:57PM EST110.004.904.755.00+1.10+28.95%1,0499,68158.51%
BABA230317C001150002022-12-02 1:05PM EST115.004.223.804.00+1.17+38.36%452,82358.44%
BABA230317C001200002022-12-02 3:57PM EST120.003.203.053.25+0.81+33.89%6,69012,16858.68%
BABA230317C001250002022-12-02 3:45PM EST125.002.602.482.67+0.59+29.35%1563,43959.17%
BABA230317C001300002022-12-02 3:25PM EST130.002.162.062.25+0.53+32.52%705,61160.03%
BABA230317C001350002022-12-02 3:16PM EST135.001.821.691.78+0.50+37.88%1801,89160.13%
BABA230317C001400002022-12-02 2:35PM EST140.001.531.401.50+0.42+37.84%631,85160.83%
BABA230317C001450002022-12-02 3:26PM EST145.001.271.141.26+0.37+41.11%1161,49161.30%
BABA230317C001500002022-12-02 3:36PM EST150.001.070.981.06+0.31+40.79%2513,77962.06%
BABA230317C001550002022-12-02 1:36PM EST155.000.930.800.90+0.26+38.81%11663262.50%
BABA230317C001600002022-12-02 2:34PM EST160.000.770.690.77+0.21+37.50%71,42663.26%
BABA230317C001650002022-12-02 10:47AM EST165.000.680.590.68+0.08+13.33%1861,54764.09%
BABA230317C001700002022-12-02 3:31PM EST170.000.570.470.60+0.02+3.64%7286864.48%
BABA230317C001750002022-12-02 12:45PM EST175.000.510.440.52+0.16+45.71%21,21765.53%
BABA230317C001800002022-12-02 9:55AM EST180.000.350.390.52+0.06+20.69%12,42567.07%
BABA230317C001850002022-12-02 1:03PM EST185.000.400.340.45+0.10+33.33%169067.58%
BABA230317C001900002022-12-02 10:51AM EST190.000.360.290.39+0.21+140.00%263767.97%
BABA230317C001950002022-11-10 11:02AM EST195.000.240.260.400.00-1570269.53%
BABA230317C002000002022-12-02 1:09PM EST200.000.280.190.32+0.08+40.00%51,86468.75%
BABA230317C002050002022-11-30 12:01PM EST205.000.250.190.340.00-125270.80%
BABA230317C002100002022-12-01 10:59AM EST210.000.170.160.310.00-299771.29%
BABA230317C002150002022-11-23 11:01AM EST215.000.120.140.280.00-240071.78%
BABA230317C002200002022-12-01 9:52AM EST220.000.150.130.260.00-21,10172.66%
BABA230317C002250002022-11-28 12:50PM EST225.000.090.110.240.00-183273.14%
BABA230317C002300002022-11-29 9:30AM EST230.000.100.100.220.00-389873.73%
BABA230317C002400002022-11-28 12:50PM EST240.000.060.070.190.00-135574.61%
BABA230317C002500002022-12-02 9:31AM EST250.000.100.060.17+0.01+11.11%21,57176.07%
BABA230317C002600002022-11-30 10:35AM EST260.000.130.040.15+0.02+18.18%32,00976.86%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230317P000050002022-11-17 12:41PM EST5.000.160.030.050.00--6214.84%
BABA230317P000100002022-11-14 1:02PM EST10.000.040.020.070.00-169163.28%
BABA230317P000125002022-11-28 11:46AM EST12.500.050.000.080.00-5101144.53%
BABA230317P000150002022-11-28 11:49AM EST15.000.060.010.100.00-10100135.94%
BABA230317P000175002022-11-28 9:42AM EST17.500.070.000.120.00-14125.39%
BABA230317P000200002022-11-29 10:02AM EST20.000.100.050.100.00-97248118.75%
BABA230317P000225002022-11-14 9:31AM EST22.500.170.010.190.00-12113.67%
BABA230317P000250002022-11-30 1:38PM EST25.000.150.050.120.00-1076103.13%
BABA230317P000300002022-12-01 11:16AM EST30.000.150.100.200.00-2523296.19%
BABA230317P000350002022-11-30 10:31AM EST35.000.280.140.290.00-142188.18%
BABA230317P000400002022-12-02 3:23PM EST40.000.300.260.37-0.05-14.29%12,42581.74%
BABA230317P000450002022-12-02 3:29PM EST45.000.430.400.49-0.02-4.44%2331075.73%
BABA230317P000500002022-12-02 3:59PM EST50.000.660.620.71-0.15-18.52%533,16871.34%
BABA230317P000550002022-12-02 2:09PM EST55.000.990.911.00-0.13-11.61%483,00966.99%
BABA230317P000600002022-12-02 2:37PM EST60.001.411.401.47-0.28-16.57%247,21064.11%
BABA230317P000650002022-12-02 3:59PM EST65.002.112.072.09-0.39-15.60%1643,36661.28%
BABA230317P000700002022-12-02 3:27PM EST70.003.012.973.10-0.64-17.53%1728,61759.42%
BABA230317P000750002022-12-02 2:21PM EST75.004.254.204.35-0.80-15.84%6793,95457.64%
BABA230317P000800002022-12-02 3:54PM EST80.005.895.805.95-1.05-15.13%755,35756.16%
BABA230317P000850002022-12-02 3:54PM EST85.007.897.808.00-1.33-14.43%1666,30755.12%
BABA230317P000900002022-12-02 3:38PM EST90.0010.2510.2010.45-1.75-14.58%1275,82654.21%
BABA230317P000950002022-12-02 3:58PM EST95.0013.1513.0513.25-2.00-13.20%1282,14653.47%
BABA230317P001000002022-12-02 2:01PM EST100.0016.2516.2516.50-2.43-13.01%1034,87852.99%
BABA230317P001050002022-12-02 11:17AM EST105.0020.0019.8020.05-2.31-10.35%123,10252.58%
BABA230317P001100002022-12-02 3:55PM EST110.0023.7123.6523.95-2.73-10.33%232,78652.44%
BABA230317P001150002022-12-01 10:22AM EST115.0030.6027.5528.050.00-151,62151.60%
BABA230317P001200002022-12-02 9:47AM EST120.0033.0031.9032.45-1.69-4.87%51,20552.00%
BABA230317P001250002022-11-30 10:23AM EST125.0038.2436.2536.800.00-31,03050.93%
BABA230317P001300002022-11-30 12:29PM EST130.0044.0440.9041.250.00-3135450.32%
BABA230317P001350002022-12-02 10:54AM EST135.0045.8045.6045.95-5.80-11.24%235150.20%
BABA230317P001400002022-11-30 1:15PM EST140.0053.5550.3050.800.00-130050.05%
BABA230317P001450002022-11-25 12:08PM EST145.0069.4555.1555.550.00-111753.05%
BABA230317P001500002022-12-01 3:57PM EST150.0064.1260.0060.550.00-757850.20%
BABA230317P001550002022-11-22 2:23PM EST155.0079.3064.8565.450.00-2,590056.69%
BABA230317P001600002022-11-23 12:43PM EST160.0082.3569.8070.350.00-2057.08%
BABA230317P001650002022-11-25 9:37AM EST165.0089.3374.7575.350.00-1159.42%
BABA230317P001700002022-11-30 10:03AM EST170.0083.1079.8580.350.00-1153.71%
BABA230317P001750002022-12-01 12:17PM EST175.0088.7084.7585.300.00-1051.56%
BABA230317P001800002022-11-04 9:25AM EST180.00110.5589.8090.250.00-7053.42%
BABA230317P001850002022-10-24 2:01PM EST185.00122.63106.05107.050.00-21159.92%
BABA230317P001900002022-10-31 8:36AM EST190.00126.000.000.000.00-100.00%
BABA230317P001950002022-09-30 2:19PM EST195.00114.43130.85131.600.00-10243.88%
BABA230317P002000002022-11-30 9:41AM EST200.00116.00109.80110.250.00-1060.25%
BABA230317P002050002022-08-03 1:56PM EST205.00110.65112.30113.600.00-2700.00%
BABA230317P002100002022-11-03 8:50AM EST210.00146.00119.80120.250.00-1063.28%
BABA230317P002150002022-10-13 9:52AM EST215.00141.95143.85144.650.00-10217.80%
BABA230317P002200002022-10-25 9:40AM EST220.00157.67141.20142.000.00-20178.19%
BABA230317P002250002022-08-05 2:05PM EST225.00133.16132.50135.000.00-8065.43%
BABA230317P002300002022-09-22 8:39AM EST230.00147.96156.25158.550.00-10214.89%
BABA230317P002400002022-09-26 12:26PM EST240.00161.00171.30172.000.00-10241.72%
BABA230317P002500002022-09-12 10:49AM EST250.00155.80173.85174.050.00-740204.26%
BABA230317P002600002022-12-01 10:18AM EST260.00173.30169.65170.350.00-1174.22%