Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
120,45-2,78 (-2,26%)
Al 03:53PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230616C000400002021-12-27 10:02AM EST40.0083.0079.3586.700.00-161672.20%
BABA230616C000500002021-12-15 10:01AM EST50.0075.5582.6588.700.00-12118.04%
BABA230616C000550002021-12-22 12:08PM EST55.0068.9968.5078.000.00--178.30%
BABA230616C000600002022-01-14 2:54PM EST60.0076.7362.3569.700.00-4962.51%
BABA230616C000650002022-01-11 3:31PM EST65.0072.8558.6064.150.00-53158.20%
BABA230616C000700002022-01-21 3:40PM EST70.0060.7554.7060.200.00-314556.62%
BABA230616C000750002022-01-03 12:28PM EST75.0055.7550.8557.350.00-28356.54%
BABA230616C000800002021-12-09 11:59AM EST80.0056.9057.2563.150.00-24381.29%
BABA230616C000850002021-12-31 1:55PM EST85.0048.4749.2553.550.00-10065.11%
BABA230616C000900002022-01-24 12:17PM EST90.0040.5540.7045.30-15.45-27.59%36251.27%
BABA230616C000950002021-12-29 11:29AM EST95.0036.3238.3041.650.00-14950.69%
BABA230616C001000002022-01-24 2:44PM EST100.0036.6035.9040.90-3.30-8.27%421,59152.88%
BABA230616C001050002022-01-24 1:22PM EST105.0034.4733.1538.10-10.99-24.18%29652.11%
BABA230616C001100002022-01-24 3:01PM EST110.0034.8529.8035.35-3.05-8.05%114450.56%
BABA230616C001150002022-01-24 10:16AM EST115.0026.6027.4032.45-14.40-35.12%27654.37%
BABA230616C001200002022-01-24 2:49PM EST120.0027.2925.4030.00-2.61-8.73%151,73153.43%
BABA230616C001250002022-01-24 9:56AM EST125.0025.1023.1028.25-2.73-9.81%313353.58%
BABA230616C001300002022-01-24 11:35AM EST130.0022.0021.1026.20-6.58-23.02%877952.97%
BABA230616C001350002022-01-24 3:05PM EST135.0020.9019.4024.45-4.87-18.90%249552.71%
BABA230616C001400002022-01-24 10:09AM EST140.0018.1019.1522.60-4.05-18.28%201,45852.10%
BABA230616C001450002022-01-21 2:15PM EST145.0020.9016.9020.950.00-2384551.66%
BABA230616C001500002022-01-24 3:24PM EST150.0017.5015.9018.90-0.60-3.31%323,55450.36%
BABA230616C001550002022-01-24 12:14PM EST155.0014.0013.3017.50-5.00-26.32%570550.04%
BABA230616C001600002022-01-24 3:14PM EST160.0014.1012.5015.55-1.24-8.08%73,34048.57%
BABA230616C001650002022-01-24 11:46AM EST165.0012.2212.3514.75-2.13-14.84%381,26149.02%
BABA230616C001700002022-01-24 11:53AM EST170.0011.5011.1512.90-1.51-11.61%32,63947.40%
BABA230616C001750002022-01-24 11:40AM EST175.009.9410.1012.70-2.51-20.16%32,11048.71%
BABA230616C001800002022-01-24 2:43PM EST180.009.609.3010.65-1.60-14.29%32,34146.37%
BABA230616C001850002022-01-24 12:01PM EST185.008.708.6010.35-1.30-13.00%297347.28%
BABA230616C001900002022-01-24 12:09PM EST190.007.508.059.00-1.55-17.13%201,58345.96%
BABA230616C001950002022-01-21 10:06AM EST195.009.757.208.350.00-21,54845.94%
BABA230616C002000002022-01-24 2:58PM EST200.007.066.807.50-1.44-16.94%1295,87345.37%
BABA230616C002050002022-01-21 3:41PM EST205.007.806.107.000.00-1780145.47%
BABA230616C002100002022-01-24 12:55PM EST210.005.555.656.65-0.95-14.62%131,77545.82%
BABA230616C002150002022-01-21 1:40PM EST215.006.504.955.950.00-25,41945.25%
BABA230616C002200002022-01-24 11:39AM EST220.004.504.605.90-2.30-33.82%111,30246.20%
BABA230616C002250002022-01-24 1:24PM EST225.004.404.205.20-0.60-12.00%81,06945.43%
BABA230616C002300002022-01-24 1:28PM EST230.004.053.905.00-0.65-13.83%215,37045.88%
BABA230616C002350002022-01-24 3:11PM EST235.003.203.254.85-1.15-26.44%541,03846.42%
BABA230616C002400002022-01-24 10:46AM EST240.003.653.104.60-0.50-12.05%191,48446.64%
BABA230616C002450002022-01-21 2:51PM EST245.003.802.813.900.00-2,0702,58445.45%
BABA230616C002500002022-01-24 12:57PM EST250.003.002.803.80-0.37-10.98%675,86345.98%
BABA230616C002550002022-01-20 12:09PM EST255.004.852.323.400.00-450745.51%
BABA230616C002600002022-01-24 10:59AM EST260.002.552.323.05-0.40-13.56%1149945.09%
BABA230616C002650002022-01-13 9:40AM EST265.004.502.062.990.00-141745.64%
BABA230616C002700002022-01-21 10:10AM EST270.003.162.022.990.00-159846.38%
BABA230616C002750002022-01-24 11:56AM EST275.001.601.532.96-2.55-61.45%175446.99%
BABA230616C002800002022-01-24 1:21PM EST280.001.951.532.85-1.40-41.79%519147.28%
BABA230616C002850002022-01-24 1:02PM EST285.001.851.532.70-2.60-58.43%358147.38%
BABA230616C002900002022-01-24 11:45AM EST290.001.611.202.59-1.26-43.90%2643647.61%
BABA230616C002950002022-01-24 12:01PM EST295.001.601.492.29-1.60-50.00%282747.01%
BABA230616C003000002022-01-24 3:03PM EST300.001.611.471.94-0.19-10.56%686,23046.05%
BABA230616C003050002022-01-14 12:36PM EST305.002.351.251.920.00-61,08746.55%
BABA230616C003100002022-01-24 9:57AM EST310.001.431.201.89-0.48-25.13%11,17846.99%
BABA230616C003150002022-01-20 9:42AM EST315.001.200.951.63-0.90-42.86%232346.24%
BABA230616C003200002022-01-24 3:26PM EST320.001.201.001.40-1.20-50.00%1349245.51%
BABA230616C003250002022-01-19 9:46AM EST325.001.700.951.630.00-154847.34%
BABA230616C003300002022-01-24 10:02AM EST330.001.100.951.60-0.54-32.93%626647.71%
BABA230616C003350002022-01-24 11:44AM EST335.000.950.711.45-0.45-32.14%335547.38%
BABA230616C003400002022-01-24 10:41AM EST340.000.950.891.42-0.04-4.04%432947.71%
BABA230616C003450002022-01-21 2:39PM EST345.001.100.891.420.00-1855648.21%
BABA230616C003500002022-01-24 3:25PM EST350.001.150.891.07+0.10+9.52%82721,69446.41%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230616P000400002022-01-19 3:06PM EST40.001.801.412.360.00-11,26466.58%
BABA230616P000500002022-01-10 12:25PM EST50.003.092.443.200.00-214560.66%
BABA230616P000550002022-01-07 9:43AM EST55.003.653.453.900.00-3659.62%
BABA230616P000600002022-01-13 12:56PM EST60.004.004.154.750.00-2381057.70%
BABA230616P000650002022-01-24 10:03AM EST65.005.504.906.10+0.45+8.91%139656.60%
BABA230616P000700002022-01-19 3:50PM EST70.006.025.957.450.00-137,01355.63%
BABA230616P000750002022-01-19 2:46PM EST75.007.116.908.650.00-102,04653.88%
BABA230616P000800002022-01-19 12:07PM EST80.008.357.9510.150.00-234052.50%
BABA230616P000850002022-01-19 10:21AM EST85.009.719.4011.000.00-170950.53%
BABA230616P000900002022-01-20 10:23AM EST90.0010.0511.1012.900.00-22,15852.14%
BABA230616P000950002022-01-07 12:16PM EST95.0013.1013.0015.050.00-41,63951.89%
BABA230616P001000002022-01-24 3:15PM EST100.0016.9515.8517.60+1.58+10.28%112,97850.31%
BABA230616P001050002022-01-11 2:02PM EST105.0016.5016.8520.150.00-11,17552.08%
BABA230616P001100002022-01-24 3:05PM EST110.0020.8420.4522.00+1.84+9.68%371,74850.34%
BABA230616P001150002022-01-24 3:01PM EST115.0023.6921.7024.60+0.99+4.36%31,03849.85%
BABA230616P001200002022-01-24 10:19AM EST120.0027.0023.7527.65+1.35+5.26%41,96449.95%
BABA230616P001250002022-01-18 3:05PM EST125.0025.8327.0530.150.00-11,43348.80%
BABA230616P001300002022-01-21 11:17AM EST130.0029.4330.0032.900.00-191047.91%
BABA230616P001350002022-01-21 9:31AM EST135.0030.6032.6037.100.00-21,36649.38%
BABA230616P001400002022-01-24 2:29PM EST140.0037.9435.7540.50+5.99+18.75%131,03249.22%
BABA230616P001450002022-01-21 9:39AM EST145.0036.5238.7544.000.00-273749.05%
BABA230616P001500002022-01-24 11:45AM EST150.0046.9042.6046.30+7.65+19.49%31,19346.59%
BABA230616P001550002022-01-21 1:52PM EST155.0048.9545.8050.90+3.57+7.87%195348.03%
BABA230616P001600002022-01-21 1:52PM EST160.0048.8849.9054.450.00-152,36447.44%
BABA230616P001650002022-01-24 12:05PM EST165.0058.0253.4557.55+7.43+14.69%250245.86%
BABA230616P001700002022-01-24 2:29PM EST170.0060.0557.2562.25+3.95+7.04%32,63547.07%
BABA230616P001750002022-01-11 2:14PM EST175.0057.2061.2566.300.00-11,27246.96%
BABA230616P001800002022-01-19 1:19PM EST180.0061.0065.3070.300.00-122,42546.61%
BABA230616P001850002022-01-20 2:30PM EST185.0063.1769.4072.900.00-340343.26%
BABA230616P001900002022-01-18 9:32AM EST190.0072.6073.5077.850.00-2088344.55%
BABA230616P001950002021-12-03 11:04AM EST195.0088.0079.6585.150.00-31,85150.64%
BABA230616P002000002022-01-24 12:15PM EST200.0088.5082.2587.35+6.50+7.93%284046.10%
BABA230616P002050002022-01-24 9:37AM EST205.0089.6086.6590.10+8.98+11.14%1252142.10%
BABA230616P002100002022-01-24 1:04PM EST210.0096.0091.4594.55+9.05+10.41%41,31341.83%
BABA230616P002150002022-01-24 12:27PM EST215.00102.1795.8099.50+13.67+15.45%262642.79%
BABA230616P002200002022-01-21 12:19PM EST220.0099.70100.45104.450.00-11,47543.70%
BABA230616P002250002022-01-24 11:56AM EST225.00110.70105.10108.35+2.55+2.36%110941.61%
BABA230616P002300002022-01-07 10:03AM EST230.00102.32109.55113.200.00-112342.10%
BABA230616P002350002021-12-03 1:08PM EST235.00124.90114.55120.900.00-516650.41%
BABA230616P002400002021-12-30 1:30PM EST240.00119.45119.40122.950.00-1210643.12%
BABA230616P002450002022-01-13 2:31PM EST245.00116.55123.70130.050.00-18850.09%
BABA230616P002500002022-01-24 9:46AM EST250.00132.97128.70133.00+7.85+6.27%167744.98%
BABA230616P002550002021-11-29 10:53AM EST255.00127.11142.05144.900.00-29460.18%
BABA230616P002600002022-01-06 10:08AM EST260.00138.85138.25142.400.00-217944.51%
BABA230616P002650002022-01-05 10:50AM EST265.00139.00143.05147.450.00-126745.44%
BABA230616P002700002021-12-06 12:50PM EST270.00150.20146.50152.750.00-417247.25%
BABA230616P002750002021-12-28 9:49AM EST275.00160.37152.30157.400.00-9028746.72%
BABA230616P002800002021-11-15 2:15PM EST280.00119.80154.95163.600.00-27651.53%
BABA230616P002850002021-12-14 10:32AM EST285.00159.99151.15154.650.00-120.00%
BABA230616P002900002021-12-03 3:38PM EST290.00180.00167.05173.350.00-1752.12%
BABA230616P002950002021-12-07 1:13PM EST295.00170.84165.90171.000.00-2170.00%
BABA230616P003000002022-01-21 9:57AM EST300.00184.65176.40182.20+11.89+6.88%15949.30%
BABA230616P003050002021-11-18 3:26PM EST305.00163.20179.05188.500.00-126554.61%
BABA230616P003100002021-12-28 10:02AM EST310.00193.02186.70192.400.00-211751.32%
BABA230616P003150002021-11-10 6:49AM EST315.00149.03186.90195.250.00-24040.42%
BABA230616P003200002021-12-07 1:20PM EST320.00194.98191.50196.000.00-1130.00%
BABA230616P003250002021-11-10 6:49AM EST325.00134.80195.50205.450.00-2543.04%
BABA230616P003300002021-12-29 3:54PM EST330.00218.00206.35213.650.00-3958.17%
BABA230616P003350002021-12-31 1:50PM EST335.00215.08211.55218.950.00-13659.73%
BABA230616P003400002021-12-29 11:14AM EST340.00227.33216.55223.700.00-514059.48%
BABA230616P003450002021-12-30 10:24AM EST345.00226.00221.15229.000.00-33861.02%
BABA230616P003500002022-01-20 1:05PM EST350.00217.50226.60233.750.00-41160.75%