Italia markets open in 8 hours 1 minute

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
119,12-1,01 (-0,84%)
Alla chiusura: 04:01PM EDT
118,86 -0,26 (-0,22%)
Dopo ore: 06:54PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230616C000400002022-06-28 10:33AM EDT40.0081.5078.8085.250.00-15290.06%
BABA230616C000450002022-06-08 11:55AM EDT45.0075.0074.3080.850.00-11285.62%
BABA230616C000500002022-06-28 12:56PM EDT50.0071.6569.9076.350.00-47581.25%
BABA230616C000550002022-06-29 10:48AM EDT55.0066.0065.6072.350.00-14078.70%
BABA230616C000600002022-06-24 1:53PM EDT60.0062.0061.9067.450.00-25475.09%
BABA230616C000650002022-07-05 3:58PM EDT65.0060.5057.9063.300.00-16572.46%
BABA230616C000700002022-06-22 11:24AM EDT70.0044.6054.9558.600.00-426770.65%
BABA230616C000750002022-07-01 10:17AM EDT75.0049.3050.8055.250.00-641968.78%
BABA230616C000800002022-07-06 3:15PM EDT80.0049.3549.0052.35+3.35+7.28%441371.28%
BABA230616C000850002022-07-06 1:34PM EDT85.0044.0043.8048.25+1.50+3.53%515065.78%
BABA230616C000900002022-07-05 12:32PM EDT90.0039.7542.1043.750.00-1531764.98%
BABA230616C000950002022-06-30 11:03AM EDT95.0034.9037.5041.550.00-148662.99%
BABA230616C001000002022-07-06 1:45PM EDT100.0034.8034.4538.50+1.21+3.60%52,70261.67%
BABA230616C001050002022-07-06 1:24PM EDT105.0032.2532.0037.00+1.30+4.20%249862.72%
BABA230616C001100002022-07-05 10:12AM EDT110.0028.0030.8031.800.00-12,42160.41%
BABA230616C001150002022-07-06 11:58AM EDT115.0027.4028.2530.35+1.47+5.67%12,63660.67%
BABA230616C001200002022-07-06 1:51PM EDT120.0024.9025.7027.05-0.70-2.73%44,66058.51%
BABA230616C001250002022-07-06 12:07PM EDT125.0023.2223.8524.95-1.58-6.37%1278758.23%
BABA230616C001300002022-07-06 3:21PM EDT130.0022.7022.0023.25-0.05-0.22%361,37658.10%
BABA230616C001350002022-07-06 1:24PM EDT135.0019.5520.0021.25-1.25-6.01%3487557.22%
BABA230616C001400002022-07-06 1:22PM EDT140.0017.7417.2020.30-0.35-1.93%22,26656.37%
BABA230616C001450002022-07-06 1:25PM EDT145.0016.4016.5518.10+0.90+5.81%21,19556.25%
BABA230616C001500002022-07-06 10:35AM EDT150.0015.0015.2017.10+0.89+6.31%13,92456.45%
BABA230616C001550002022-07-06 9:56AM EDT155.0013.5012.5015.55+0.40+3.05%11,57154.34%
BABA230616C001600002022-07-06 11:16AM EDT160.0012.7012.0015.00+2.25+21.53%44,04355.57%
BABA230616C001650002022-07-06 10:47AM EDT165.0011.5011.4513.30+0.69+6.38%91,55555.28%
BABA230616C001700002022-07-06 2:30PM EDT170.0011.0010.6012.050.00-172,88254.97%
BABA230616C001750002022-07-06 10:26AM EDT175.009.4510.2510.55-0.75-7.35%52,25554.77%
BABA230616C001800002022-07-06 12:47PM EDT180.009.058.209.95+0.55+6.47%394,47753.42%
BABA230616C001850002022-07-05 3:22PM EDT185.008.358.109.700.00-11,18254.76%
BABA230616C001900002022-07-06 11:34AM EDT190.007.457.958.20-0.60-7.45%121,69954.32%
BABA230616C001950002022-07-06 12:48PM EDT195.007.056.408.10+0.25+3.68%341,81453.72%
BABA230616C002000002022-07-06 3:46PM EDT200.006.906.507.00-0.10-1.43%166,52153.86%
BABA230616C002050002022-07-06 12:04PM EDT205.005.955.057.30-0.38-6.00%291953.66%
BABA230616C002100002022-07-06 1:35PM EDT210.005.355.106.20+0.40+8.08%1201,87953.47%
BABA230616C002150002022-07-05 1:15PM EDT215.004.554.456.350.00-15,10454.03%
BABA230616C002200002022-07-06 1:00PM EDT220.004.604.355.90+0.50+12.20%102,08854.43%
BABA230616C002250002022-07-06 3:48PM EDT225.004.603.055.70-0.10-2.13%91,10353.14%
BABA230616C002300002022-07-06 3:04PM EDT230.004.003.705.35+0.30+8.11%16,01654.82%
BABA230616C002350002022-07-06 9:55AM EDT235.003.543.354.15+0.50+16.45%11,99953.16%
BABA230616C002400002022-07-06 9:57AM EDT240.003.322.954.20+0.22+7.10%11,23653.56%
BABA230616C002450002022-07-06 1:26PM EDT245.003.152.594.25+0.35+12.50%12,67953.99%
BABA230616C002500002022-07-06 12:03PM EDT250.002.932.163.80-0.07-2.33%308,05353.17%
BABA230616C002550002022-06-24 3:14PM EDT255.002.702.173.500.00-149853.49%
BABA230616C002600002022-07-06 12:54PM EDT260.002.531.962.95+0.03+1.20%455452.66%
BABA230616C002650002022-06-27 12:18PM EDT265.002.221.803.200.00-3639153.78%
BABA230616C002700002022-07-06 2:21PM EDT270.001.981.642.65-0.02-1.00%6581152.86%
BABA230616C002750002022-07-06 3:19PM EDT275.002.291.452.53+0.54+30.86%12872852.87%
BABA230616C002800002022-07-06 12:55PM EDT280.001.901.392.89+0.34+21.79%476254.49%
BABA230616C002850002022-06-28 2:40PM EDT285.001.691.242.790.00-21881654.61%
BABA230616C002900002022-06-30 10:20AM EDT290.001.371.142.660.00-7163054.74%
BABA230616C002950002022-07-05 2:35PM EDT295.001.461.001.940.00-51,50352.81%
BABA230616C003000002022-07-06 1:29PM EDT300.001.501.001.74-0.09-5.66%117,49252.83%
BABA230616C003050002022-06-29 10:12AM EDT305.001.270.801.900.00-41,05753.39%
BABA230616C003100002022-06-30 1:21PM EDT310.001.100.701.790.00-51,07153.31%
BABA230616C003150002022-07-05 3:48PM EDT315.001.190.691.670.00-130953.47%
BABA230616C003200002022-07-05 3:46PM EDT320.001.250.661.350.00-11,50052.66%
BABA230616C003250002022-06-22 9:55AM EDT325.000.500.051.730.00-555452.25%
BABA230616C003300002022-07-01 1:15PM EDT330.000.940.411.280.00-221252.42%
BABA230616C003350002022-06-28 11:41AM EDT335.000.860.521.230.00-13844053.30%
BABA230616C003400002022-06-28 11:41AM EDT340.000.810.291.870.00-9051655.76%
BABA230616C003450002022-07-05 3:28PM EDT345.000.920.251.700.00-412,55455.41%
BABA230616C003500002022-07-06 12:27PM EDT350.000.800.751.00-0.16-16.67%921,71755.03%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230616P000400002022-07-06 3:39PM EDT40.001.200.881.60-0.08-6.25%251,68672.66%
BABA230616P000450002022-06-28 12:07PM EDT45.001.611.212.420.00-655571.68%
BABA230616P000500002022-06-27 9:39AM EDT50.002.101.623.150.00-157069.63%
BABA230616P000550002022-06-27 3:06PM EDT55.002.672.173.250.00-464865.36%
BABA230616P000600002022-06-24 3:47PM EDT60.003.572.624.000.00-201,54562.89%
BABA230616P000650002022-07-06 3:37PM EDT65.004.203.556.15-1.00-19.23%197264.88%
BABA230616P000700002022-07-01 11:19AM EDT70.005.404.405.750.00-26,88959.79%
BABA230616P000750002022-06-29 3:15PM EDT75.006.746.057.000.00-12,20259.85%
BABA230616P000800002022-07-06 12:14PM EDT80.007.907.008.25+0.10+1.28%179657.97%
BABA230616P000850002022-07-06 10:27AM EDT85.009.808.1510.05+0.37+3.92%11,14057.00%
BABA230616P000900002022-07-05 3:31PM EDT90.0010.5510.0511.150.00-752,40855.67%
BABA230616P000950002022-07-05 3:47PM EDT95.0012.3511.5512.900.00-1981,94654.33%
BABA230616P001000002022-07-06 11:50AM EDT100.0014.8013.7015.15+0.55+3.86%143,02854.15%
BABA230616P001050002022-07-06 9:49AM EDT105.0017.5415.8017.55+0.37+2.15%11,14553.64%
BABA230616P001100002022-07-06 10:27AM EDT110.0019.3518.0019.90-0.43-2.17%11,95552.81%
BABA230616P001150002022-07-05 10:52AM EDT115.0022.4519.6021.850.00-21,12750.50%
BABA230616P001200002022-07-05 3:34PM EDT120.0023.6522.7524.950.00-661,97450.93%
BABA230616P001250002022-07-05 2:16PM EDT125.0027.4025.2527.250.00-241,47151.60%
BABA230616P001300002022-07-06 10:28AM EDT130.0030.9228.4031.25-0.28-0.90%12,28650.13%
BABA230616P001350002022-07-05 12:08PM EDT135.0034.4531.3535.150.00-11,38050.21%
BABA230616P001400002022-07-05 2:37PM EDT140.0036.4033.5538.450.00-611,04653.85%
BABA230616P001450002022-06-30 1:03PM EDT145.0042.1536.9042.250.00-573254.21%
BABA230616P001500002022-07-06 11:53AM EDT150.0044.1541.2544.65+1.03+2.39%91,32251.26%
BABA230616P001550002022-07-05 11:07AM EDT155.0048.9545.1548.200.00-1479950.56%
BABA230616P001600002022-06-30 12:02PM EDT160.0053.7547.6553.300.00-22,09453.17%
BABA230616P001650002022-06-29 3:02PM EDT165.0057.1052.5056.050.00-252350.20%
BABA230616P001700002022-07-06 3:04PM EDT170.0059.0056.5560.15-0.20-0.34%12,37250.11%
BABA230616P001750002022-07-01 12:32PM EDT175.0065.0060.5064.250.00-11,28249.84%
BABA230616P001800002022-06-29 3:02PM EDT180.0069.7564.7568.250.00-62,44349.10%
BABA230616P001850002022-06-29 2:40PM EDT185.0073.9069.0072.950.00-443750.04%
BABA230616P001900002022-07-06 1:01PM EDT190.0076.8573.0577.30-2.15-2.72%291549.90%
BABA230616P001950002022-07-05 2:25PM EDT195.0081.1076.6582.700.00-11,85752.59%
BABA230616P002000002022-06-29 2:41PM EDT200.0087.5082.4086.250.00-285649.89%
BABA230616P002050002022-06-29 2:46PM EDT205.0092.0586.8091.550.00-1050352.22%
BABA230616P002100002022-07-06 12:56PM EDT210.0095.0391.0095.50-1.67-1.73%11,19750.29%
BABA230616P002150002022-06-23 2:46PM EDT215.00105.9595.65100.100.00-443950.23%
BABA230616P002200002022-07-05 9:42AM EDT220.00107.40100.10104.850.00-273250.59%
BABA230616P002250002022-06-13 10:15AM EDT225.00126.75104.70109.800.00-642251.61%
BABA230616P002300002022-06-17 1:30PM EDT230.00127.70110.25114.450.00-650851.45%
BABA230616P002350002022-06-24 3:31PM EDT235.00118.00113.65119.400.00-25052.37%
BABA230616P002400002022-07-01 1:27PM EDT240.00125.30118.55124.150.00-125752.45%
BABA230616P002450002022-06-23 3:55PM EDT245.00133.15123.45128.950.00-162152.66%
BABA230616P002500002022-07-01 10:37AM EDT250.00136.31128.40133.700.00-15652.58%
BABA230616P002550002022-05-06 2:16PM EDT255.00165.25159.35164.250.00-540113.90%
BABA230616P002600002022-06-17 10:10AM EDT260.00155.69138.20143.500.00-32953.56%
BABA230616P002650002022-06-16 10:33AM EDT265.00161.13143.05148.500.00-15054.47%
BABA230616P002700002022-06-28 2:11PM EDT270.00153.10147.90153.550.00-25055.58%
BABA230616P002750002022-04-14 1:00PM EDT275.00179.84185.15190.150.00-940131.04%
BABA230616P002800002022-06-08 12:07PM EDT280.00162.65157.75163.650.00-2057.76%
BABA230616P002850002021-12-14 11:32AM EDT285.00159.99151.15154.650.00-120.00%
BABA230616P002900002022-05-13 12:25PM EDT290.00203.35177.45182.850.00-1181.73%
BABA230616P002950002022-07-05 3:34PM EDT295.00175.65172.25178.950.00-303161.57%
BABA230616P003000002022-07-05 3:34PM EDT300.00180.63177.15184.050.00-302062.81%
BABA230616P003050002022-03-21 12:05PM EDT305.00202.78211.85219.300.00-20132.47%
BABA230616P003100002022-04-28 1:36PM EDT310.00221.98213.20219.050.00-40123.66%
BABA230616P003150002021-11-10 7:49AM EDT315.00149.03186.90195.250.00-2400.00%
BABA230616P003200002022-05-11 12:20PM EDT320.00236.86207.00213.300.00-10086.83%
BABA230616P003250002022-05-11 12:21PM EDT325.00241.14211.90218.350.00-594587.56%
BABA230616P003300002022-05-13 12:46PM EDT330.00243.47216.85223.400.00-2088.33%
BABA230616P003350002022-05-11 12:16PM EDT335.00250.89221.75228.400.00-112088.94%
BABA230616P003400002022-06-24 12:09PM EDT340.00224.57216.40224.850.00-2072.05%
BABA230616P003450002022-05-11 12:15PM EDT345.00261.55231.75238.400.00-7453590.41%
BABA230616P003500002022-07-06 2:00PM EDT350.00233.05226.20235.00+0.50+0.22%1074.00%