Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
168,00+1,22 (+0,73%)
Alla chiusura: 4:00PM EDT
167,60 -0,40 (-0,24%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230616C000700002021-10-15 11:54AM EDT70.00101.7099.00108.00-0.80-0.78%36161.19%
BABA230616C000750002021-10-14 10:38AM EDT75.0096.3095.15104.000.00-21260.61%
BABA230616C000800002021-10-15 9:40AM EDT80.0094.9690.50100.00+0.46+0.49%13258.60%
BABA230616C000850002021-10-15 9:45AM EDT85.0091.0086.5096.00+0.70+0.78%127757.45%
BABA230616C000900002021-10-12 10:33AM EDT90.0084.0085.6090.900.00-15758.59%
BABA230616C000950002021-10-07 12:28PM EDT95.0073.8580.8585.600.00-604754.74%
BABA230616C001000002021-10-15 2:54PM EDT100.0078.0575.4083.35-1.75-2.19%31,63253.60%
BABA230616C001050002021-10-14 10:30AM EDT105.0073.0071.0080.500.00-19352.80%
BABA230616C001100002021-10-15 10:19AM EDT110.0072.6968.5575.40+3.49+5.04%159551.59%
BABA230616C001150002021-10-13 10:10AM EDT115.0064.2567.5570.750.00-25251.95%
BABA230616C001200002021-10-14 3:53PM EDT120.0064.8062.8066.550.00-438152.43%
BABA230616C001250002021-10-13 11:15AM EDT125.0061.5060.7066.050.00-13851.77%
BABA230616C001300002021-10-15 10:39AM EDT130.0059.8854.6061.20+1.88+3.24%130552.49%
BABA230616C001350002021-10-12 1:58PM EDT135.0051.4052.6559.750.00-115054.04%
BABA230616C001400002021-10-15 3:18PM EDT140.0052.6551.7554.95+2.12+4.20%867650.67%
BABA230616C001450002021-10-15 3:02PM EDT145.0048.7248.3051.35-0.48-0.98%527148.99%
BABA230616C001500002021-10-15 3:14PM EDT150.0046.9045.9548.800.00-83,53348.64%
BABA230616C001550002021-10-15 2:48PM EDT155.0044.0543.5548.45-0.26-0.59%438850.98%
BABA230616C001600002021-10-15 11:05AM EDT160.0041.6041.1043.95+0.30+0.73%33,19047.91%
BABA230616C001650002021-10-15 11:03AM EDT165.0041.0035.0041.40+1.29+3.25%1060647.23%
BABA230616C001700002021-10-15 3:10PM EDT170.0037.0534.5537.75-0.37-0.99%342,82645.14%
BABA230616C001750002021-10-15 12:19PM EDT175.0035.7231.4036.95+0.92+2.64%121,98246.38%
BABA230616C001800002021-10-15 12:30PM EDT180.0033.0031.8034.90-0.40-1.20%42,15046.01%
BABA230616C001850002021-10-15 2:55PM EDT185.0031.0028.1532.10-0.51-1.62%457844.68%
BABA230616C001900002021-10-15 11:48AM EDT190.0030.1024.5034.50+0.43+1.45%11,24749.30%
BABA230616C001950002021-10-08 1:56PM EDT195.0025.0023.0529.400.00-41,05945.12%
BABA230616C002000002021-10-15 3:33PM EDT200.0025.8325.5027.05-0.72-2.71%326,37544.05%
BABA230616C002050002021-10-15 1:39PM EDT205.0023.9523.5525.10+0.95+4.13%966143.35%
BABA230616C002100002021-10-15 10:39AM EDT210.0023.9322.7524.50+1.93+8.77%21,49044.14%
BABA230616C002150002021-10-15 9:43AM EDT215.0022.1120.9522.75+0.56+2.60%66,01443.52%
BABA230616C002200002021-10-15 11:13AM EDT220.0021.0018.9521.55+0.85+4.22%31,34043.45%
BABA230616C002250002021-10-15 1:48PM EDT225.0018.5018.0020.40-0.60-3.14%287843.38%
BABA230616C002300002021-10-15 12:08PM EDT230.0018.0517.2518.40+1.65+10.06%38,55642.21%
BABA230616C002350002021-10-12 3:51PM EDT235.0016.3115.8517.750.00-264642.59%
BABA230616C002400002021-10-14 2:15PM EDT240.0015.6114.9016.250.00-11,12041.86%
BABA230616C002450002021-10-15 12:15PM EDT245.0014.8010.0015.250.00-859941.68%
BABA230616C002500002021-10-15 2:16PM EDT250.0013.4513.0014.20-0.20-1.47%147,27341.37%
BABA230616C002550002021-10-15 9:47AM EDT255.0014.5312.5515.15+2.00+15.96%122843.59%
BABA230616C002600002021-10-14 12:07PM EDT260.0011.8011.8513.000.00-128441.73%
BABA230616C002650002021-10-13 9:44AM EDT265.0010.809.4511.850.00-145641.09%
BABA230616C002700002021-10-13 11:04AM EDT270.0010.909.9514.400.00-1838745.42%
BABA230616C002750002021-10-13 2:33PM EDT275.0010.309.7510.600.00-174841.06%
BABA230616C002800002021-10-14 2:24PM EDT280.009.259.059.950.00-119940.94%
BABA230616C002850002021-10-15 11:51AM EDT285.009.008.559.40-1.00-10.00%439140.91%
BABA230616C002900002021-10-06 11:36AM EDT290.008.357.859.000.00-151741.06%
BABA230616C002950002021-10-15 12:03PM EDT295.008.077.408.65-0.03-0.37%278641.26%
BABA230616C003000002021-10-15 2:21PM EDT300.007.307.208.00-0.20-2.67%326,99240.94%
BABA230616C003050002021-10-15 11:51AM EDT305.007.006.857.35+0.95+15.70%280440.55%
BABA230616C003100002021-10-12 3:58PM EDT310.006.155.807.250.00-41,03941.06%
BABA230616C003150002021-10-08 12:29PM EDT315.005.455.056.600.00-1127140.57%
BABA230616C003200002021-10-14 10:43AM EDT320.006.405.456.250.00-134440.57%
BABA230616C003250002021-10-14 11:06AM EDT325.004.855.356.000.00-1010240.72%
BABA230616C003300002021-10-14 12:11PM EDT330.005.005.055.400.00-914540.16%
BABA230616C003350002021-10-14 3:03PM EDT335.004.904.455.200.00-625440.33%
BABA230616C003400002021-10-14 9:36AM EDT340.005.954.305.050.00-226740.59%
BABA230616C003450002021-10-14 1:22PM EDT345.004.404.254.900.00-348340.83%
BABA230616C003500002021-10-15 2:26PM EDT350.004.084.104.35-0.17-4.00%10213,06840.17%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230616P000700002021-10-15 12:42PM EDT70.004.003.805.15+0.05+1.27%31,75557.43%
BABA230616P000750002021-10-13 9:58AM EDT75.005.334.556.450.00-535757.14%
BABA230616P000800002021-10-12 10:54AM EDT80.006.155.256.350.00-44054.27%
BABA230616P000850002021-10-07 10:52AM EDT85.007.556.209.750.00-23056.76%
BABA230616P000900002021-10-12 3:51PM EDT90.008.657.258.100.00-89652.27%
BABA230616P000950002021-10-13 9:58AM EDT95.009.558.359.750.00-312052.07%
BABA230616P001000002021-10-15 3:18PM EDT100.009.788.0011.35+0.03+0.31%61,60853.58%
BABA230616P001050002021-10-01 11:32AM EDT105.0015.1310.2011.600.00-135650.56%
BABA230616P001100002021-10-11 10:04AM EDT110.0012.5012.1013.250.00-925150.28%
BABA230616P001150002021-10-01 3:50PM EDT115.0018.6313.4014.450.00-1042549.01%
BABA230616P001200002021-10-13 3:22PM EDT120.0015.5313.5516.150.00-933248.50%
BABA230616P001250002021-10-13 1:55PM EDT125.0017.5416.9017.550.00-11,07147.37%
BABA230616P001300002021-10-13 1:59PM EDT130.0018.7818.0519.600.00-241647.13%
BABA230616P001350002021-10-08 3:33PM EDT135.0022.2520.4022.350.00-251,05647.74%
BABA230616P001400002021-10-12 10:46AM EDT140.0024.3322.1025.150.00-3325748.20%
BABA230616P001450002021-10-15 12:28PM EDT145.0026.1524.7529.90-1.05-3.86%355851.11%
BABA230616P001500002021-10-15 3:58PM EDT150.0027.5027.0027.90-0.19-0.69%11,14144.89%
BABA230616P001550002021-10-15 3:12PM EDT155.0030.1029.1530.40-0.40-1.31%295244.58%
BABA230616P001600002021-10-13 3:07PM EDT160.0032.2431.4033.500.00-82,05644.89%
BABA230616P001650002021-10-15 3:48PM EDT165.0034.7034.0035.50+0.05+0.14%258843.73%
BABA230616P001700002021-10-15 3:13PM EDT170.0037.8235.8040.45-2.45-6.08%21,49346.01%
BABA230616P001750002021-10-12 12:55PM EDT175.0043.7535.6542.050.00-11,37344.16%
BABA230616P001800002021-10-13 11:27AM EDT180.0044.0038.0044.000.00-22,24942.65%
BABA230616P001850002021-10-08 12:50PM EDT185.0049.2044.4048.200.00-6033743.67%
BABA230616P001900002021-10-11 2:13PM EDT190.0051.1144.0050.200.00-791842.03%
BABA230616P001950002021-10-07 10:16AM EDT195.0061.0548.6556.850.00-11,85245.68%
BABA230616P002000002021-10-14 12:56PM EDT200.0057.4151.8059.750.00-11,11744.90%
BABA230616P002050002021-10-14 12:56PM EDT205.0060.7854.0060.200.00-151641.19%
BABA230616P002100002021-10-13 10:10AM EDT210.0064.6658.5063.450.00-101,19040.63%
BABA230616P002150002021-10-14 1:47PM EDT215.0066.9064.1567.150.00-5362240.50%
BABA230616P002200002021-10-14 2:17PM EDT220.0070.4069.1071.050.00-71,44040.53%
BABA230616P002250002021-10-15 1:14PM EDT225.0075.5572.1578.15-17.70-18.98%17244.32%
BABA230616P002300002021-10-11 1:41PM EDT230.0080.0076.1580.800.00-17742.74%
BABA230616P002350002021-10-15 1:20PM EDT235.0082.0578.6583.55-1.03-1.24%31041.16%
BABA230616P002400002021-10-11 11:33AM EDT240.0086.6380.9088.700.00-210642.47%
BABA230616P002450002021-10-12 3:34PM EDT245.0092.6384.7089.950.00-19038.77%
BABA230616P002500002021-10-12 11:00AM EDT250.0097.2092.2098.100.00-266143.85%
BABA230616P002550002021-10-14 11:00AM EDT255.00100.8895.95101.650.00-110143.00%
BABA230616P002600002021-09-30 9:47AM EDT260.00118.5599.45104.200.00-217340.71%
BABA230616P002650002021-10-04 9:36AM EDT265.00128.24103.25107.950.00-116839.90%
BABA230616P002700002021-09-23 9:59AM EDT270.00125.72108.30111.600.00-116438.83%
BABA230616P002750002021-10-04 9:36AM EDT275.00137.44111.20119.350.00-118843.59%
BABA230616P002800002021-10-15 12:01PM EDT280.00118.80117.10120.85-18.09-13.21%67739.35%
BABA230616P002850002021-08-25 5:32PM EDT285.00103.90140.90149.500.00-4265.16%
BABA230616P002900002021-10-13 3:39PM EDT290.00130.18124.00128.900.00-1937.74%
BABA230616P002950002021-08-27 3:15PM EDT295.00141.96149.20156.950.00-21964.33%
BABA230616P003000002021-10-13 3:39PM EDT300.00139.50132.00142.000.00-16244.15%
BABA230616P003050002021-09-10 10:03AM EDT305.00138.50144.00151.900.00-126451.85%
BABA230616P003100002021-08-23 9:37AM EDT310.00157.68166.70173.500.00-12269.13%
BABA230616P003150002021-08-24 10:22AM EDT315.00149.03169.80178.000.00-24068.45%
BABA230616P003200002021-10-08 3:31PM EDT320.00161.12153.30158.850.00-21541.75%
BABA230616P003250002021-08-25 5:32PM EDT325.00134.80178.55187.500.00-2568.85%
BABA230616P003300002021-08-25 5:32PM EDT330.00137.40183.65192.000.00-4869.31%
BABA230616P003350002021-08-17 1:25PM EDT335.00163.55175.15179.300.00-2052.34%
BABA230616P003400002021-09-30 2:06PM EDT340.00192.76170.30176.900.00-4010240.40%
BABA230616P003450002021-10-06 10:19AM EDT345.00202.98178.50183.900.00-34144.86%
BABA230616P003500002021-10-15 1:25PM EDT350.00185.55183.25189.50-16.90-8.35%115546.50%