Italia markets open in 3 hours 35 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
116,00+2,32 (+2,04%)
Alla chiusura: 04:00PM EDT
116,05 +0,05 (+0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230317C000400002022-06-28 11:18AM EDT40.0080.2076.0579.250.00-19488.79%
BABA230317C000450002022-04-05 12:17PM EDT45.0068.5550.7556.550.00--10.00%
BABA230317C000500002022-06-08 2:59PM EDT50.0071.6767.0070.200.00-213181.30%
BABA230317C000550002022-06-24 3:27PM EDT55.0066.1062.7065.950.00-22079.10%
BABA230317C000600002022-06-28 9:39AM EDT60.0062.5058.7560.900.00-18274.85%
BABA230317C000650002022-06-29 11:12AM EDT65.0055.5054.8056.800.00-207473.30%
BABA230317C000700002022-07-01 10:02AM EDT70.0051.9051.0552.30-1.65-3.08%614070.64%
BABA230317C000750002022-06-28 10:15AM EDT75.0051.0847.1048.350.00-123768.45%
BABA230317C000800002022-06-28 3:58PM EDT80.0045.2043.3044.750.00-415866.88%
BABA230317C000850002022-06-24 2:52PM EDT85.0041.7540.1041.550.00-957666.67%
BABA230317C000900002022-07-01 11:53AM EDT90.0036.0036.7537.95-2.25-5.88%2459864.88%
BABA230317C000950002022-06-30 2:59PM EDT95.0032.5033.3534.800.00-243363.34%
BABA230317C001000002022-07-01 2:55PM EDT100.0031.1030.6031.40+2.10+7.24%51,20761.99%
BABA230317C001050002022-06-28 11:03AM EDT105.0031.0027.6528.400.00-595360.52%
BABA230317C001100002022-06-30 3:18PM EDT110.0024.1524.9525.950.00-41,25359.75%
BABA230317C001150002022-07-01 10:51AM EDT115.0021.8522.8023.40-0.55-2.46%567659.15%
BABA230317C001200002022-07-01 1:49PM EDT120.0020.5920.6021.25+0.26+1.28%1692158.59%
BABA230317C001250002022-07-01 12:55PM EDT125.0018.5718.5519.30+1.43+8.34%647258.08%
BABA230317C001300002022-07-01 3:58PM EDT130.0017.0516.7517.20+0.95+5.90%280557.32%
BABA230317C001350002022-06-30 11:31AM EDT135.0014.6015.0515.500.00-567556.84%
BABA230317C001400002022-07-01 2:25PM EDT140.0013.5513.5014.00+0.30+2.26%2390856.46%
BABA230317C001450002022-07-01 12:33PM EDT145.0012.3012.2012.60-1.70-12.14%250656.21%
BABA230317C001500002022-07-01 3:33PM EDT150.0011.2010.8511.45+0.71+6.77%2712,93855.91%
BABA230317C001550002022-07-01 11:07AM EDT155.009.759.8010.20-1.65-14.47%244855.59%
BABA230317C001600002022-06-30 11:31AM EDT160.008.658.809.150.00-91,10755.32%
BABA230317C001650002022-07-01 2:08PM EDT165.007.857.908.30-1.30-14.21%231,36955.23%
BABA230317C001700002022-07-01 12:11PM EDT170.007.157.107.50+0.10+1.42%801,00255.12%
BABA230317C001750002022-07-01 11:17AM EDT175.006.706.506.75-0.15-2.19%171,14355.16%
BABA230317C001800002022-07-01 2:06PM EDT180.005.755.706.05+0.33+6.09%1196654.74%
BABA230317C001850002022-07-01 11:27AM EDT185.005.355.155.50+0.20+3.88%3155354.77%
BABA230317C001900002022-07-01 11:20AM EDT190.005.004.655.00-0.10-1.96%2759254.79%
BABA230317C001950002022-06-30 11:03AM EDT195.004.034.154.500.00-128354.62%
BABA230317C002000002022-06-30 2:25PM EDT200.003.703.754.100.00-251,61154.66%
BABA230317C002050002022-07-01 3:53PM EDT205.003.553.353.70+0.08+2.31%120854.54%
BABA230317C002100002022-06-29 1:38PM EDT210.003.453.103.350.00-11,02454.69%
BABA230317C002150002022-06-29 10:53AM EDT215.003.302.773.100.00-244154.75%
BABA230317C002200002022-06-29 1:38PM EDT220.002.882.502.810.00-11,09154.72%
BABA230317C002250002022-06-28 11:01AM EDT225.003.102.262.570.00-159954.76%
BABA230317C002300002022-06-30 12:35PM EDT230.002.152.072.350.00-188654.86%
BABA230317C002400002022-07-01 12:10PM EDT240.001.761.692.00+0.46+35.38%3042055.01%
BABA230317C002500002022-06-30 1:52PM EDT250.001.461.401.700.00-51,79255.19%
BABA230317C002600002022-07-01 11:57AM EDT260.001.261.161.47+0.05+4.13%241,34055.43%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230317P000400002022-06-27 9:42AM EDT40.000.900.741.040.00-12,35777.37%
BABA230317P000450002022-06-28 3:45PM EDT45.001.231.041.340.00-640374.02%
BABA230317P000500002022-07-01 12:58PM EDT50.001.621.431.73-0.44-21.36%1084571.28%
BABA230317P000550002022-07-01 12:58PM EDT55.002.131.912.20-0.55-20.52%1189068.79%
BABA230317P000600002022-07-01 10:08AM EDT60.002.692.532.78-0.22-7.56%265266.72%
BABA230317P000650002022-07-01 9:52AM EDT65.003.303.153.50-0.35-9.59%4587164.54%
BABA230317P000700002022-07-01 10:53AM EDT70.004.454.054.35+0.26+6.21%354,55063.00%
BABA230317P000750002022-06-29 1:39PM EDT75.005.455.005.350.00-62,44761.34%
BABA230317P000800002022-07-01 11:16AM EDT80.006.506.206.50-0.65-9.09%162,21960.01%
BABA230317P000850002022-06-30 11:49AM EDT85.008.157.557.850.00-1381,31258.79%
BABA230317P000900002022-06-30 11:48AM EDT90.009.709.109.350.00-1052,39657.63%
BABA230317P000950002022-07-01 11:12AM EDT95.0011.0510.8011.10-0.45-3.91%11,05756.59%
BABA230317P001000002022-06-30 1:14PM EDT100.0013.6812.6513.000.00-3932,94655.49%
BABA230317P001050002022-07-01 11:55AM EDT105.0015.4514.7515.20-1.15-6.93%22,18354.69%
BABA230317P001100002022-06-30 10:56AM EDT110.0018.8517.0517.500.00-41,15253.80%
BABA230317P001150002022-06-30 12:30PM EDT115.0020.7219.6020.100.00-11,65153.17%
BABA230317P001200002022-07-01 10:57AM EDT120.0023.6022.3522.85+0.85+3.74%298352.53%
BABA230317P001250002022-06-30 11:27AM EDT125.0026.8525.2525.700.00-6695451.77%
BABA230317P001300002022-06-28 2:46PM EDT130.0028.7028.2028.950.00-560751.15%
BABA230317P001350002022-06-28 3:25PM EDT135.0031.6531.4532.300.00-2360750.63%
BABA230317P001400002022-06-30 10:26AM EDT140.0038.1034.8535.600.00-646050.83%
BABA230317P001450002022-06-29 10:46AM EDT145.0039.4538.5039.400.00-251050.87%
BABA230317P001500002022-06-29 1:14PM EDT150.0043.6542.1043.200.00-51,13850.58%
BABA230317P001550002022-06-28 11:34AM EDT155.0045.3246.0046.900.00-446749.65%
BABA230317P001600002022-06-08 12:41PM EDT160.0051.0049.8050.950.00-561749.39%
BABA230317P001650002022-07-01 12:51PM EDT165.0055.6753.9555.00+2.85+5.40%27648.81%
BABA230317P001700002022-06-15 1:11PM EDT170.0067.2758.3559.550.00-358449.57%
BABA230317P001750002022-06-22 11:04AM EDT175.0072.0562.2564.100.00-22150.13%
BABA230317P001800002022-06-08 9:55AM EDT180.0071.8766.8568.450.00-815049.78%
BABA230317P001850002022-05-13 2:52PM EDT185.0099.7074.6579.650.00-23964.08%
BABA230317P001900002022-06-21 1:21PM EDT190.0085.7375.3577.700.00-23350.49%
BABA230317P001950002022-05-11 3:04PM EDT195.00113.3884.0089.050.00-212665.87%
BABA230317P002000002022-06-22 10:20AM EDT200.0096.8085.3086.750.00-2919249.57%
BABA230317P002050002022-06-08 11:27AM EDT205.0091.8189.6591.750.00-11551.07%
BABA230317P002100002022-06-15 1:11PM EDT210.00104.4394.2096.550.00-34651.53%
BABA230317P002150002022-06-01 11:21AM EDT215.00121.22100.05102.250.00-2650.78%
BABA230317P002200002022-06-14 9:33AM EDT220.00118.42103.25106.300.00-41752.93%
BABA230317P002250002022-06-01 11:15AM EDT225.00131.50109.50112.400.00-32352.21%
BABA230317P002300002022-06-23 3:53PM EDT230.00118.25113.00116.100.00-2854.32%
BABA230317P002400002022-06-28 2:12PM EDT240.00123.60122.55125.950.00-4355.77%
BABA230317P002500002022-06-07 11:08AM EDT250.00148.60132.35135.850.00-5557.35%
BABA230317P002600002022-06-08 11:46AM EDT260.00144.25142.20145.850.00-23459.45%