Italia markets open in 8 hours

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
86,90+0,38 (+0,44%)
Alla chiusura: 04:02PM EDT
87,17 +0,27 (+0,31%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230421C000050002023-02-09 12:08PM EDT5.00103.5977.8078.200.00-1230.00%
BABA230421C000075002023-02-09 11:06AM EDT7.50101.2575.3075.600.00-2210.00%
BABA230421C000100002023-03-08 2:02PM EDT10.0076.9576.8077.200.00-127349.22%
BABA230421C000125002023-02-09 11:07AM EDT12.5096.3070.3570.750.00-2180.00%
BABA230421C000150002023-02-08 1:39PM EDT15.0090.6568.0068.300.00-2290.00%
BABA230421C000175002023-02-01 10:54AM EDT17.5095.4072.2572.600.00-112521.00%
BABA230421C000200002023-02-08 1:37PM EDT20.0085.8063.0563.250.00-4230.00%
BABA230421C000225002023-02-23 10:35AM EDT22.5074.5564.4064.650.00-121225.00%
BABA230421C000250002023-02-15 12:34PM EDT25.0077.9056.7057.100.00-6200.00%
BABA230421C000300002023-02-09 11:05AM EDT30.0079.0052.9053.300.00-170.00%
BABA230421C000350002023-02-09 11:05AM EDT35.0074.1048.0048.350.00-1150.00%
BABA230421C000400002023-02-02 11:05AM EDT40.0069.0049.8050.250.00-144270.80%
BABA230421C000450002023-03-17 11:32AM EDT45.0036.6141.9542.300.00-173126.17%
BABA230421C000500002023-03-17 3:18PM EDT50.0031.6537.0037.400.00-223113.87%
BABA230421C000550002023-03-23 9:37AM EDT55.0032.8532.0532.450.00-12299.61%
BABA230421C000600002023-03-24 9:50AM EDT60.0027.7127.1527.40-0.34-1.21%232184.57%
BABA230421C000650002023-03-23 11:37AM EDT65.0023.3022.3022.550.00-1178674.76%
BABA230421C000670002023-03-24 9:49AM EDT67.0020.7020.3520.65+20.70-1-70.85%
BABA230421C000690002023-03-24 9:49AM EDT69.0018.8018.4518.65+18.80-10-65.92%
BABA230421C000700002023-03-24 1:17PM EDT70.0017.2017.5017.75-1.57-8.36%72,02364.75%
BABA230421C000720002023-03-22 9:48AM EDT72.0013.3515.6515.85+13.35--261.21%
BABA230421C000730002023-03-24 9:46AM EDT73.0015.3014.7515.00+15.30-1060.55%
BABA230421C000740002023-03-22 9:49AM EDT74.0011.7013.8514.05+11.70--1458.67%
BABA230421C000750002023-03-24 11:56AM EDT75.0013.1013.0013.15+0.90+7.38%801,21557.54%
BABA230421C000760002023-03-24 10:17AM EDT76.0012.1012.1512.35+12.10-5457.03%
BABA230421C000770002023-03-24 1:14PM EDT77.0010.9511.3011.50+10.95-7355.84%
BABA230421C000780002023-03-22 12:01PM EDT78.008.8010.5010.70+8.80--3355.13%
BABA230421C000790002023-03-24 1:17PM EDT79.009.459.609.90+9.45-64553.42%
BABA230421C000800002023-03-24 2:43PM EDT80.008.858.959.15+0.05+0.57%2485,90453.49%
BABA230421C000810002023-03-24 3:38PM EDT81.008.308.208.40+8.30-50429552.56%
BABA230421C000820002023-03-23 10:25AM EDT82.007.867.557.70+7.86--6052.22%
BABA230421C000830002023-03-24 3:13PM EDT83.006.656.857.05+6.65-4373451.55%
BABA230421C000840002023-03-24 3:58PM EDT84.006.306.256.40+6.30-129551.10%
BABA230421C000850002023-03-24 3:59PM EDT85.005.795.655.80+0.24+4.32%21411,75250.59%
BABA230421C000860002023-03-24 3:47PM EDT86.005.155.105.25+5.15-12328350.27%
BABA230421C000870002023-03-24 3:59PM EDT87.004.654.604.70+4.65-9662,81550.39%
BABA230421C000880002023-03-24 3:59PM EDT88.004.204.204.25+4.20-3191,20450.15%
BABA230421C000890002023-03-24 3:29PM EDT89.003.733.653.80+3.73-10618950.10%
BABA230421C000900002023-03-24 3:59PM EDT90.003.353.303.40+0.15+4.69%3,56431,01949.96%
BABA230421C000910002023-03-24 3:51PM EDT91.002.872.923.05+2.87-2163,72950.05%
BABA230421C000920002023-03-24 3:54PM EDT92.002.572.592.71+2.57-1881,00649.90%
BABA230421C000930002023-03-24 3:29PM EDT93.002.352.282.42+2.35-9026050.00%
BABA230421C000940002023-03-24 3:50PM EDT94.002.042.022.15+2.04-21229550.02%
BABA230421C000950002023-03-24 3:59PM EDT95.001.881.801.88+0.06+3.30%2,59712,29449.73%
BABA230421C001000002023-03-24 3:59PM EDT100.001.061.021.05+0.02+1.92%3,47740,23550.73%
BABA230421C001050002023-03-24 3:58PM EDT105.000.600.590.62-0.04-6.25%68317,14352.88%
BABA230421C001100002023-03-24 3:46PM EDT110.000.380.370.39-0.01-2.56%68424,70155.66%
BABA230421C001150002023-03-24 3:54PM EDT115.000.260.250.26-0.03-10.34%27613,94558.69%
BABA230421C001200002023-03-24 3:57PM EDT120.000.180.180.190.00-41116,06262.11%
BABA230421C001250002023-03-24 3:25PM EDT125.000.140.120.140.00-4013,25264.65%
BABA230421C001300002023-03-24 3:53PM EDT130.000.110.090.13+0.01+10.00%1186,95068.75%
BABA230421C001350002023-03-23 12:50PM EDT135.000.070.070.090.00-12,77770.90%
BABA230421C001400002023-03-24 9:41AM EDT140.000.100.000.08+0.02+25.00%3005,22469.92%
BABA230421C001450002023-03-24 2:40PM EDT145.000.050.020.050.00-22,87473.05%
BABA230421C001500002023-03-24 2:39PM EDT150.000.030.030.05-0.01-25.00%6510,62878.52%
BABA230421C001550002023-03-24 9:47AM EDT155.000.030.010.04+0.01+50.00%27,31578.13%
BABA230421C001600002023-03-24 10:40AM EDT160.000.030.010.03+0.01+50.00%97,80380.47%
BABA230421C001650002023-03-23 12:00PM EDT165.000.020.000.050.00-467585.94%
BABA230421C001700002023-03-23 1:03PM EDT170.000.010.010.040.00-221,00389.06%
BABA230421C001750002023-03-20 1:47PM EDT175.000.020.000.040.00-862290.63%
BABA230421C001800002023-03-24 12:27PM EDT180.000.010.000.05-0.03-75.00%2077096.09%
BABA230421C001850002023-03-17 10:05AM EDT185.000.020.000.020.00-384490.63%
BABA230421C001900002023-03-24 3:35PM EDT190.000.040.000.04+0.01+33.33%213499.61%
BABA230421C001950002023-03-01 4:51PM EDT195.000.050.000.050.00-88104.69%
BABA230421C002000002023-03-17 10:05AM EDT200.000.010.000.010.00-251193.75%
Opzioni Putper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230421P000050002023-03-03 10:49AM EDT5.000.010.000.010.00-1101337.50%
BABA230421P000075002023-03-23 1:07PM EDT7.500.010.000.010.00-192287.50%
BABA230421P000100002023-03-23 11:12AM EDT10.000.010.000.010.00-179256.25%
BABA230421P000125002023-01-19 10:44AM EDT12.500.010.000.020.00-67583243.75%
BABA230421P000150002023-01-10 2:52PM EDT15.000.010.000.030.00-401,127228.13%
BABA230421P000175002023-01-18 12:12PM EDT17.500.010.000.040.00-100215.63%
BABA230421P000200002023-02-24 4:37PM EDT20.000.020.000.030.00-6137190.63%
BABA230421P000225002023-02-02 10:45AM EDT22.500.010.000.030.00-14176.56%
BABA230421P000250002023-03-15 10:09AM EDT25.000.010.000.010.00-15150.00%
BABA230421P000300002023-03-15 11:04AM EDT30.000.030.000.020.00-13385134.38%
BABA230421P000350002023-03-10 11:12AM EDT35.000.040.000.030.00-1163120.31%
BABA230421P000400002023-03-23 10:54AM EDT40.000.020.010.060.00-81,194113.28%
BABA230421P000450002023-03-16 2:50PM EDT45.000.040.000.070.00-459297.66%
BABA230421P000500002023-03-24 2:55PM EDT50.000.040.010.06-0.01-20.00%321,84982.81%
BABA230421P000550002023-03-24 9:30AM EDT55.000.210.020.13+0.12+133.33%11,94777.15%
BABA230421P000600002023-03-24 2:17PM EDT60.000.100.100.16-0.01-9.09%127,50169.63%
BABA230421P000650002023-03-24 3:41PM EDT65.000.210.170.260.00-494,09061.82%
BABA230421P000670002023-03-24 9:35AM EDT67.000.410.140.74+0.41-1-65.67%
BABA230421P000690002023-03-24 11:00AM EDT69.000.370.340.37+0.37-30-56.79%
BABA230421P000700002023-03-24 3:53PM EDT70.000.420.380.43-0.03-6.67%11314,09355.66%
BABA230421P000710002023-03-23 3:29PM EDT71.000.560.440.49+0.56--43054.59%
BABA230421P000720002023-03-24 3:24PM EDT72.000.550.530.57+0.55-458054.00%
BABA230421P000730002023-03-24 11:08AM EDT73.000.710.620.67+0.71-314653.32%
BABA230421P000740002023-03-24 9:30AM EDT74.000.870.710.76+0.87-116752.25%
BABA230421P000750002023-03-24 3:53PM EDT75.000.880.850.88-0.04-4.35%7410,24851.76%
BABA230421P000760002023-03-24 1:44PM EDT76.001.050.971.02+1.05-1719850.93%
BABA230421P000770002023-03-24 10:26AM EDT77.001.261.111.18+1.26-45050.12%
BABA230421P000780002023-03-24 3:39PM EDT78.001.361.301.38+1.36-27820050.34%
BABA230421P000790002023-03-24 10:42AM EDT79.001.691.501.58+1.69-373549.63%
BABA230421P000800002023-03-24 3:59PM EDT80.001.801.731.82-0.10-5.26%60211,07849.15%
BABA230421P000810002023-03-24 3:38PM EDT81.002.102.002.12+2.10-5399049.05%
BABA230421P000820002023-03-24 3:48PM EDT82.002.442.302.42+2.44-414548.58%
BABA230421P000830002023-03-24 3:14PM EDT83.002.722.632.76+2.72-765348.22%
BABA230421P000840002023-03-24 12:23PM EDT84.003.443.003.15+3.44-209148.05%
BABA230421P000850002023-03-24 3:58PM EDT85.003.453.403.55-0.20-5.48%1,14417,52347.61%
BABA230421P000860002023-03-24 3:26PM EDT86.004.003.854.00+4.00-167747.31%
BABA230421P000870002023-03-24 3:51PM EDT87.004.524.304.50+4.52-2651,03047.19%
BABA230421P000880002023-03-24 1:30PM EDT88.005.054.855.00+5.05-753346.70%
BABA230421P000890002023-03-24 1:37PM EDT89.005.605.405.55+5.60-5417246.36%
BABA230421P000900002023-03-24 3:47PM EDT90.006.206.056.15-0.44-6.63%56717,78446.19%
BABA230421P000910002023-03-24 9:52AM EDT91.006.506.606.80+6.50-336546.19%
BABA230421P000920002023-03-24 2:28PM EDT92.007.677.257.50+7.67-25946.39%
BABA230421P000930002023-03-24 1:17PM EDT93.008.358.008.25+8.35-18346.85%
BABA230421P000940002023-03-24 10:27AM EDT94.008.948.708.95+8.94-11846.36%
BABA230421P000950002023-03-24 3:58PM EDT95.009.509.509.80-1.25-11.63%145,04847.46%
BABA230421P001000002023-03-24 3:26PM EDT100.0014.0013.6513.95-0.95-6.35%278,12847.56%
BABA230421P001050002023-03-24 3:51PM EDT105.0018.6718.2518.60-0.08-0.43%412,76350.39%
BABA230421P001100002023-03-24 2:11PM EDT110.0023.7223.0523.40-0.78-3.18%14,74353.03%
BABA230421P001150002023-03-23 9:54AM EDT115.0027.9027.9528.400.00-123,44560.64%
BABA230421P001200002023-03-23 11:20AM EDT120.0032.1032.9033.300.00-361462.99%
BABA230421P001250002023-03-24 9:43AM EDT125.0037.7037.8538.35+0.60+1.62%1271.97%
BABA230421P001300002023-03-24 10:51AM EDT130.0043.4042.9543.25+1.30+3.09%117071.97%
BABA230421P001350002023-03-22 3:08PM EDT135.0050.5047.9548.250.00-420077.54%
BABA230421P001400002023-03-24 3:16PM EDT140.0053.2352.8553.25+0.13+0.24%2082.72%
BABA230421P001450002023-03-24 1:54PM EDT145.0058.7057.9058.20-4.85-7.63%1083.01%
BABA230421P001500002023-03-17 12:02PM EDT150.0069.2562.9563.250.00-1156.25%
BABA230421P001550002023-01-06 11:21AM EDT155.0050.7548.6049.300.00-110.00%
BABA230421P001600002023-02-23 11:04AM EDT160.0062.5072.8573.200.00-1096.09%
BABA230421P001650002023-02-06 11:56AM EDT165.0060.3177.6078.100.00-1062.50%
BABA230421P001700002023-02-09 10:32AM EDT170.0059.9586.9587.300.00-40210.57%
BABA230421P001750002023-03-21 9:34AM EDT175.0092.3087.9088.200.00-10107.81%
BABA230421P001800002023-02-16 4:28PM EDT180.0076.8198.1598.750.00-10241.53%
BABA230421P001850002023-01-19 4:39PM EDT185.0068.2684.5585.500.00-200.00%
BABA230421P001900002023-01-23 10:57AM EDT190.0071.0094.9595.400.00-200.00%
BABA230421P001950002023-02-27 11:38AM EDT195.00105.70107.90108.400.00-10112.50%
BABA230421P002000002023-02-15 11:42AM EDT200.0097.95118.60119.100.00-250267.51%