Italia markets close in 6 hours 32 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
88,33-3,12 (-3,41%)
Alla chiusura: 04:01PM EST
91,66 +3,33 (+3,77%)
Preborsa: 04:58AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230421C000100002022-10-24 8:56AM EST10.0051.000.000.000.00-150.00%
BABA230421C000150002022-10-24 2:26PM EST15.0048.6063.5564.250.00-2160.00%
BABA230421C000200002022-11-04 10:45AM EST20.0049.6670.1570.700.00-13191.60%
BABA230421C000225002022-09-22 1:29PM EST22.5058.8050.0051.300.00--10.00%
BABA230421C000250002022-11-07 1:13PM EST25.0045.3063.6064.450.00-11125.49%
BABA230421C000300002022-11-17 10:09AM EST30.0053.000.000.000.00-400.00%
BABA230421C000350002022-10-28 10:46AM EST35.0029.8941.4041.950.00-2000.00%
BABA230421C000400002022-11-17 10:28AM EST40.0045.000.000.000.00-100.00%
BABA230421C000450002022-11-30 9:51AM EST45.0043.120.000.000.00-100.00%
BABA230421C000500002022-12-01 11:05AM EST50.0038.750.000.000.00-300.00%
BABA230421C000550002022-12-02 10:31AM EST55.0037.450.000.000.00-300.00%
BABA230421C000600002022-12-05 10:00AM EST60.0033.400.000.000.00-3000.00%
BABA230421C000650002022-12-07 2:36PM EST65.0027.770.000.000.00-2600.00%
BABA230421C000700002022-12-07 2:36PM EST70.0023.970.000.000.00-100.00%
BABA230421C000750002022-12-07 2:52PM EST75.0020.550.000.000.00-400.00%
BABA230421C000800002022-12-07 3:47PM EST80.0017.600.000.000.00-1900.00%
BABA230421C000850002022-12-07 12:51PM EST85.0014.850.000.000.00-500.00%
BABA230421C000900002022-12-07 12:19PM EST90.0012.280.000.000.00-2700.78%
BABA230421C000950002022-12-06 3:02PM EST95.0011.550.000.000.00-2203.13%
BABA230421C001000002022-12-07 2:09PM EST100.008.400.000.000.00-406.25%
BABA230421C001050002022-12-07 1:38PM EST105.006.890.000.000.00-206.25%
BABA230421C001100002022-12-07 3:40PM EST110.005.790.000.000.00-36606.25%
BABA230421C001150002022-12-07 11:34AM EST115.004.450.000.000.00-97012.50%
BABA230421C001200002022-12-07 1:20PM EST120.004.000.000.000.00-16012.50%
BABA230421C001250002022-12-07 11:43AM EST125.003.150.000.000.00-41012.50%
BABA230421C001300002022-12-07 3:12PM EST130.002.750.000.000.00-90012.50%
BABA230421C001350002022-12-07 2:25PM EST135.002.250.000.000.00-80012.50%
BABA230421C001400002022-12-07 1:01PM EST140.001.990.000.000.00-27012.50%
BABA230421C001450002022-12-06 1:03PM EST145.001.930.000.000.00-6012.50%
BABA230421C001500002022-12-07 11:55AM EST150.001.350.000.000.00-103012.50%
BABA230421C001550002022-12-06 11:23AM EST155.001.440.000.000.00-21025.00%
BABA230421C001600002022-12-06 2:00PM EST160.001.230.000.000.00-42025.00%
BABA230421C001650002022-12-05 2:22PM EST165.000.950.000.000.00-3025.00%
BABA230421C001700002022-12-07 11:59AM EST170.000.770.000.000.00-3025.00%
BABA230421C001750002022-12-05 3:52PM EST175.000.760.000.000.00-200025.00%
BABA230421C001800002022-12-05 3:51PM EST180.000.650.000.000.00-17025.00%
BABA230421C001850002022-12-06 10:32AM EST185.000.600.000.000.00-12025.00%
Opzioni Putper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230421P000075002022-11-07 3:01PM EST7.500.060.000.070.00-21157.03%
BABA230421P000100002022-11-14 10:05AM EST10.000.050.000.000.00-14050.00%
BABA230421P000125002022-12-07 2:42PM EST12.500.050.000.000.00-20050.00%
BABA230421P000150002022-12-07 12:46PM EST15.000.060.000.000.00-770050.00%
BABA230421P000175002022-11-23 12:21PM EST17.500.090.000.000.00-2050.00%
BABA230421P000200002022-11-23 12:22PM EST20.000.130.000.000.00-2050.00%
BABA230421P000225002022-11-28 3:10PM EST22.500.220.000.000.00-2050.00%
BABA230421P000250002022-11-28 3:10PM EST25.000.250.000.000.00-2050.00%
BABA230421P000300002022-12-07 2:42PM EST30.000.190.000.000.00-79050.00%
BABA230421P000350002022-11-28 3:10PM EST35.000.530.000.000.00-2025.00%
BABA230421P000400002022-12-06 3:58PM EST40.000.390.000.000.00-1025.00%
BABA230421P000450002022-12-05 2:23PM EST45.000.640.000.000.00-91025.00%
BABA230421P000500002022-12-07 3:17PM EST50.001.000.000.000.00-1025.00%
BABA230421P000550002022-12-05 3:36PM EST55.001.370.000.000.00-39012.50%
BABA230421P000600002022-12-07 10:44AM EST60.002.130.000.000.00-1012.50%
BABA230421P000650002022-12-07 3:37PM EST65.002.980.000.000.00-2012.50%
BABA230421P000700002022-12-07 3:33PM EST70.004.070.000.000.00-4206.25%
BABA230421P000750002022-12-07 3:37PM EST75.005.470.000.000.00-23906.25%
BABA230421P000800002022-12-07 3:33PM EST80.007.290.000.000.00-3203.13%
BABA230421P000850002022-12-07 3:37PM EST85.009.460.000.000.00-201.56%
BABA230421P000900002022-12-07 3:46PM EST90.0011.920.000.000.00-2700.00%
BABA230421P000950002022-12-07 9:41AM EST95.0015.100.000.000.00-8500.00%
BABA230421P001000002022-12-07 3:46PM EST100.0018.020.000.000.00-200.00%
BABA230421P001050002022-12-07 3:46PM EST105.0021.510.000.000.00-2100.00%
BABA230421P001100002022-12-06 10:57AM EST110.0023.620.000.000.00-100.00%
BABA230421P001150002022-12-05 11:43AM EST115.0027.960.000.000.00-7500.00%
BABA230421P001200002022-12-07 2:25PM EST120.0033.750.000.000.00-400.00%
BABA230421P001250002022-12-06 9:33AM EST125.0035.500.000.000.00-3000.00%
BABA230421P001300002022-12-07 10:56AM EST130.0043.000.000.000.00-1400.00%
BABA230421P001350002022-12-07 12:06PM EST135.0047.400.000.000.00-800.00%
BABA230421P001400002022-12-07 9:55AM EST140.0053.100.000.000.00-400.00%
BABA230421P001450002022-12-06 11:41AM EST145.0054.100.000.000.00-200.00%
BABA230421P001500002022-12-02 11:00AM EST150.0060.850.000.000.00-100.00%
BABA230421P001550002022-12-05 3:01PM EST155.0065.260.000.000.00-200.00%
BABA230421P001600002022-11-09 2:27PM EST160.0094.770.000.000.00-100.00%
BABA230421P001650002022-11-25 12:53PM EST165.0089.460.000.000.00-100.00%
BABA230421P001700002022-11-03 8:57AM EST170.00105.9779.7580.400.00-500.00%
BABA230421P001750002022-11-11 10:32AM EST175.00104.170.000.000.00-100.00%
BABA230421P001800002022-12-07 3:09PM EST180.0091.150.000.000.00-100.00%
BABA230421P001850002022-10-25 9:38AM EST185.00122.40106.05107.050.00-30134.38%