Italia markets open in 8 hours 38 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
94,17+5,84 (+6,61%)
Alla chiusura: 04:01PM EST
94,10 -0,07 (-0,07%)
Dopo ore: 06:22PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230616C000250002022-11-04 10:53AM EST25.0044.5065.3066.400.00-13820.00%
BABA230616C000300002022-11-14 11:44AM EST30.0044.0064.8566.000.00-147108.08%
BABA230616C000350002022-10-10 10:44AM EST35.0045.6533.3033.900.00-3210.00%
BABA230616C000400002022-12-05 12:47PM EST40.0052.2555.5056.200.00-28589.72%
BABA230616C000450002022-11-21 10:18AM EST45.0035.9551.0552.050.00-106887.33%
BABA230616C000500002022-12-08 10:56AM EST50.0045.8246.5547.55+2.00+4.56%132681.84%
BABA230616C000550002022-12-08 9:52AM EST55.0041.0042.1043.35+0.70+1.74%114177.59%
BABA230616C000600002022-12-08 11:36AM EST60.0037.2537.9038.50+1.00+2.76%387271.48%
BABA230616C000650002022-12-08 11:48AM EST65.0033.5033.9534.70+2.50+8.06%183669.35%
BABA230616C000700002022-12-08 3:59PM EST70.0030.5830.1531.00+4.18+15.83%133,48566.98%
BABA230616C000750002022-12-08 2:17PM EST75.0026.9026.6527.40+5.24+24.19%31,06064.77%
BABA230616C000800002022-12-08 3:57PM EST80.0023.6723.5524.15+3.90+19.73%252,42163.40%
BABA230616C000850002022-12-08 2:03PM EST85.0020.8119.7521.30+3.74+21.91%421,98860.52%
BABA230616C000900002022-12-08 2:05PM EST90.0018.1417.4018.65+3.34+22.57%843,87560.13%
BABA230616C000950002022-12-08 3:49PM EST95.0015.6415.0515.70+3.14+25.12%3,2603,03858.25%
BABA230616C001000002022-12-08 3:58PM EST100.0013.4513.3013.65+2.85+26.89%527,67758.34%
BABA230616C001050002022-12-08 1:16PM EST105.0011.5010.9511.80+2.23+24.06%81,66556.88%
BABA230616C001100002022-12-08 3:49PM EST110.0010.029.8510.20+2.27+29.29%354,67057.42%
BABA230616C001150002022-12-08 3:48PM EST115.008.638.458.65+2.28+35.91%404,23556.81%
BABA230616C001200002022-12-08 3:51PM EST120.007.387.307.70+1.68+29.47%2176,04057.17%
BABA230616C001250002022-12-08 3:59PM EST125.006.356.206.50+1.50+30.93%391,51556.55%
BABA230616C001300002022-12-08 1:59PM EST130.005.505.005.65+1.25+29.41%1273,96255.84%
BABA230616C001350002022-12-08 2:27PM EST135.004.714.654.85+1.18+33.43%182,85456.59%
BABA230616C001400002022-12-08 3:29PM EST140.004.053.954.20+0.95+30.65%693,03156.46%
BABA230616C001450002022-12-08 10:26AM EST145.003.303.303.65+0.53+19.13%71,42456.24%
BABA230616C001500002022-12-08 3:46PM EST150.003.103.003.30+0.70+29.17%186,76857.10%
BABA230616C001550002022-12-08 2:18PM EST155.002.652.592.80+0.68+34.52%23,01556.92%
BABA230616C001600002022-12-08 3:59PM EST160.002.362.272.43+0.23+10.80%58,89857.06%
BABA230616C001650002022-12-08 3:00PM EST165.002.072.022.20+0.14+7.25%84,74757.59%
BABA230616C001700002022-12-08 3:00PM EST170.001.831.811.91+0.41+28.87%3020,24057.81%
BABA230616C001750002022-12-08 12:19PM EST175.001.601.561.65+0.35+28.00%32,47457.74%
BABA230616C001800002022-12-08 3:53PM EST180.001.441.381.56+0.35+32.11%134,69158.41%
BABA230616C001850002022-12-08 1:15PM EST185.001.281.221.36+0.06+4.92%861,81758.50%
BABA230616C001900002022-12-08 9:54AM EST190.001.151.091.17+0.28+32.18%31,61158.55%
BABA230616C001950002022-12-07 10:08AM EST195.000.800.891.120.00-171,97758.77%
BABA230616C002000002022-12-08 3:33PM EST200.000.920.900.95+0.17+22.67%2948,54959.33%
BABA230616C002050002022-12-05 1:00PM EST205.000.750.800.880.00-1483159.72%
BABA230616C002100002022-12-05 11:40AM EST210.000.690.710.850.00-32,63760.30%
BABA230616C002150002022-12-05 11:09AM EST215.000.610.530.750.00-105,51559.57%
BABA230616C002200002022-12-08 9:32AM EST220.000.600.440.650.00-82,49159.28%
BABA230616C002250002022-12-08 3:46PM EST225.000.570.380.78+0.12+26.67%11,05961.11%
BABA230616C002300002022-11-18 10:03AM EST230.000.720.350.700.00-16,15861.33%
BABA230616C002350002022-11-30 10:52AM EST235.000.500.310.580.00-1262,37760.89%
BABA230616C002400002022-11-30 11:32AM EST240.000.450.270.660.00-11,31762.40%
BABA230616C002450002022-12-01 3:29PM EST245.000.340.240.630.00-22,66162.89%
BABA230616C002500002022-12-08 9:33AM EST250.000.360.300.45+0.04+12.50%18,51662.55%
BABA230616C002550002022-11-30 11:07AM EST255.000.300.180.550.00-154463.33%
BABA230616C002600002022-11-29 11:09AM EST260.000.220.160.520.00-1344063.67%
BABA230616C002650002022-11-30 12:43PM EST265.000.270.220.430.00-138764.21%
BABA230616C002700002022-12-02 12:26PM EST270.000.300.200.380.00-190664.16%
BABA230616C002750002022-12-08 11:21AM EST275.000.300.120.35+0.09+42.86%513,21263.33%
BABA230616C002800002022-11-16 9:36AM EST280.000.230.140.440.00-179365.92%
BABA230616C002850002022-11-01 11:23AM EST285.000.250.100.300.00-286263.77%
BABA230616C002900002022-12-08 11:38AM EST290.000.200.090.36+0.06+42.86%162865.53%
BABA230616C002950002022-11-28 10:23AM EST295.000.120.120.390.00-11,51367.33%
BABA230616C003000002022-12-08 2:04PM EST300.000.170.110.33-0.01-5.56%147,59066.89%
BABA230616C003050002022-12-05 11:09AM EST305.000.150.130.290.00-91,09567.29%
BABA230616C003100002022-12-01 1:03PM EST310.000.130.100.300.00-21,22767.68%
BABA230616C003150002022-12-02 10:04AM EST315.000.170.120.250.00-130167.77%
BABA230616C003200002022-11-30 10:44AM EST320.000.150.080.300.00-11,50868.70%
BABA230616C003250002022-12-02 3:28PM EST325.000.120.090.250.00-256368.56%
BABA230616C003300002022-12-05 10:46AM EST330.000.120.090.240.00-220668.95%
BABA230616C003350002022-11-14 1:05PM EST335.000.110.080.230.00-245569.14%
BABA230616C003400002022-12-06 10:22AM EST340.000.130.070.200.00-152368.75%
BABA230616C003450002022-12-06 11:26AM EST345.000.110.060.210.00-502,53969.43%
BABA230616C003500002022-12-08 2:31PM EST350.000.070.070.13-0.04-36.36%18222,72667.87%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230616P000050002022-10-26 8:32AM EST5.000.040.000.000.00--050.00%
BABA230616P000100002022-11-04 11:44AM EST10.000.080.010.090.00-1211123.83%
BABA230616P000125002022-11-07 11:48AM EST12.500.070.010.110.00-20113.67%
BABA230616P000150002022-11-07 11:51AM EST15.000.130.030.120.00-42106.06%
BABA230616P000175002022-12-05 9:30AM EST17.500.120.070.140.00-16101.37%
BABA230616P000200002022-11-28 3:08PM EST20.000.230.040.170.00-25793.36%
BABA230616P000225002022-12-01 9:40AM EST22.500.230.060.230.00-909190.43%
BABA230616P000250002022-12-05 3:20PM EST25.000.220.120.250.00-511,49686.91%
BABA230616P000300002022-12-05 9:30AM EST30.000.320.190.420.00-117381.64%
BABA230616P000350002022-12-05 9:36AM EST35.000.450.340.580.00-52976.71%
BABA230616P000400002022-12-05 9:30AM EST40.000.670.600.810.00-11,19073.14%
BABA230616P000450002022-12-08 10:43AM EST45.001.010.891.07-0.09-8.18%31,51469.07%
BABA230616P000500002022-12-08 2:02PM EST50.001.351.261.42-0.29-17.68%191,90865.45%
BABA230616P000550002022-12-08 3:31PM EST55.001.901.672.00-0.16-7.77%5988962.52%
BABA230616P000600002022-12-08 3:10PM EST60.002.642.532.66-0.53-16.72%143,05160.88%
BABA230616P000650002022-12-08 2:00PM EST65.003.523.403.60-0.30-7.85%42,40258.98%
BABA230616P000700002022-12-08 3:49PM EST70.004.604.504.70-1.00-17.86%1117,23757.16%
BABA230616P000750002022-12-08 1:31PM EST75.006.025.906.10-1.11-15.57%215,91255.80%
BABA230616P000800002022-12-08 1:52PM EST80.007.667.457.75-1.34-14.89%374,04654.27%
BABA230616P000850002022-12-08 3:56PM EST85.009.559.509.65-1.70-15.11%381,49353.27%
BABA230616P000900002022-12-08 3:49PM EST90.0011.7811.2511.90-2.02-14.64%103,68551.33%
BABA230616P000950002022-12-08 3:56PM EST95.0014.3014.2514.40-2.95-17.10%283,12951.25%
BABA230616P001000002022-12-08 2:25PM EST100.0017.1717.0017.25-2.48-12.62%2103,73250.34%
BABA230616P001050002022-12-08 10:49AM EST105.0020.7520.1020.35-3.20-13.36%62,00550.05%
BABA230616P001100002022-12-08 3:15PM EST110.0023.8523.3023.70-3.00-11.17%322,26149.34%
BABA230616P001150002022-12-08 11:26AM EST115.0027.8526.4027.30-0.85-2.96%411,42948.73%
BABA230616P001200002022-12-08 12:05PM EST120.0031.6130.8531.10-3.39-9.69%42,13148.12%
BABA230616P001250002022-12-07 10:29AM EST125.0039.5034.1535.200.00-211,28748.05%
BABA230616P001300002022-12-07 1:41PM EST130.0043.2038.0539.400.00-281,78147.75%
BABA230616P001350002022-12-07 12:46PM EST135.0047.8042.3543.700.00-51,50247.29%
BABA230616P001400002022-12-06 2:25PM EST140.0050.4046.8048.050.00-4180446.41%
BABA230616P001450002022-12-06 12:38PM EST145.0054.6551.5052.550.00-1256445.74%
BABA230616P001500002022-12-07 12:25PM EST150.0062.0056.0557.200.00-3212845.51%
BABA230616P001550002022-12-02 1:13PM EST155.0065.0060.9061.900.00-242545.13%
BABA230616P001600002022-12-05 12:12PM EST160.0069.8065.8066.750.00-183845.73%
BABA230616P001650002022-12-02 3:37PM EST165.0074.8070.5571.700.00-81147.14%
BABA230616P001700002022-12-06 11:51AM EST170.0078.5075.8076.600.00-4747.84%
BABA230616P001750002022-12-08 12:10PM EST175.0081.6980.6081.40-9.15-10.07%1046.95%
BABA230616P001800002022-12-08 12:08PM EST180.0086.8185.4586.25-3.94-4.34%379546.19%
BABA230616P001850002022-12-02 9:39AM EST185.0097.1590.4591.450.00-2250.90%
BABA230616P001900002022-12-08 9:33AM EST190.0097.7595.5596.45-3.35-3.31%118052.44%
BABA230616P001950002022-12-08 3:09PM EST195.00101.05100.35101.50-5.05-4.76%1,8751,00154.66%
BABA230616P002000002022-11-04 9:03AM EST200.00130.45109.30110.700.00-3284.01%
BABA230616P002050002022-11-08 3:02PM EST205.00137.35110.40111.300.00-590054.30%
BABA230616P002100002022-12-08 3:16PM EST210.00116.95115.25116.35-4.15-3.43%2,37558156.49%
BABA230616P002150002022-12-08 3:31PM EST215.00120.80120.15121.35-5.25-4.17%552057.79%
BABA230616P002200002022-12-08 3:16PM EST220.00126.05125.15126.50-5.05-3.85%1,19026061.50%
BABA230616P002250002022-09-01 2:49PM EST225.00131.51143.45146.150.00-180137.01%
BABA230616P002300002022-11-14 9:46AM EST230.00157.57135.20136.350.00-1061.45%
BABA230616P002350002022-09-01 2:56PM EST235.00141.45153.45156.300.00-1900140.56%
BABA230616P002400002022-09-02 2:24PM EST240.00148.19158.45161.150.00-60141.82%
BABA230616P002450002022-06-23 2:55PM EST245.00133.15141.95146.800.00-1610.00%
BABA230616P002500002022-12-08 3:09PM EST250.00156.05155.25156.50-4.50-2.80%994050.00%
BABA230616P002550002022-08-02 12:12PM EST255.00161.70161.40163.000.00-10078.69%
BABA230616P002600002022-12-08 2:56PM EST260.00166.16165.15166.50-4.99-2.92%402570.63%
BABA230616P002650002022-06-16 9:33AM EST265.00161.13159.65165.550.00-1500.00%
BABA230616P002700002022-12-08 3:09PM EST270.00176.25175.00176.75-4.80-2.65%1935053.42%
BABA230616P002750002022-04-14 12:00PM EST275.00179.84185.15190.150.00-940119.93%
BABA230616P002800002022-06-08 11:07AM EST280.00162.65156.10161.850.00-200.00%
BABA230616P002850002022-07-20 9:48AM EST285.00180.00194.15197.350.00-10111.96%
BABA230616P002900002022-11-17 9:50AM EST290.00208.93194.90196.600.00-1078.08%
BABA230616P002950002022-11-04 9:07AM EST295.00226.00203.65206.050.00-21108.61%
BABA230616P003000002022-09-07 1:33PM EST300.00210.70217.40218.850.00-280150.78%
BABA230616P003050002022-07-28 10:32AM EST305.00206.01205.55210.150.00-200.00%
BABA230616P003100002022-04-28 12:36PM EST310.00221.98213.20219.050.00-4071.48%
BABA230616P003150002021-11-10 6:49AM EST315.00149.03186.90195.250.00-2400.00%
BABA230616P003200002022-05-11 11:20AM EST320.00236.86207.00213.300.00-1000.00%
BABA230616P003250002022-05-11 11:21AM EST325.00241.14211.90218.350.00-59450.00%
BABA230616P003300002022-05-13 11:46AM EST330.00243.47216.85223.400.00-200.00%
BABA230616P003350002022-05-11 11:16AM EST335.00250.89221.75228.400.00-11200.00%
BABA230616P003400002022-06-24 11:09AM EST340.00224.57235.25242.500.00-200.00%
BABA230616P003450002022-10-06 2:45PM EST345.00260.45274.35277.000.00-80208.94%
BABA230616P003500002022-08-23 10:29AM EST350.00260.25267.30271.250.00-10165.91%