Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230721C00020000 | 2023-01-11 10:57AM EST | 20.00 | 93.90 | 98.35 | 99.40 | 0.00 | - | 2 | 2 | 136.72% |
| BABA230721C00030000 | 2023-01-11 1:48PM EST | 30.00 | 85.65 | 88.70 | 89.45 | 0.00 | - | 5 | 5 | 112.70% |
| BABA230721C00040000 | 2023-01-13 2:46PM EST | 40.00 | 78.34 | 78.95 | 79.85 | 0.00 | - | - | 11 | 97.51% |
| BABA230721C00055000 | 2023-01-27 11:54AM EST | 55.00 | 64.45 | 64.80 | 65.40 | +26.88 | +71.55% | 1 | 13 | 80.79% |
| BABA230721C00060000 | 2023-01-26 10:03AM EST | 60.00 | 61.30 | 60.15 | 60.80 | 0.00 | - | 1 | 34 | 76.86% |
| BABA230721C00065000 | 2023-01-17 11:00AM EST | 65.00 | 52.80 | 55.30 | 56.65 | 0.00 | - | 1 | 49 | 73.74% |
| BABA230721C00070000 | 2023-01-11 1:12PM EST | 70.00 | 48.25 | 50.95 | 51.80 | 0.00 | - | 9 | 18 | 69.46% |
| BABA230721C00075000 | 2023-01-17 11:58AM EST | 75.00 | 44.05 | 46.30 | 46.90 | 0.00 | - | 2 | 140 | 63.89% |
| BABA230721C00080000 | 2023-01-27 3:14PM EST | 80.00 | 42.78 | 41.90 | 42.65 | -1.97 | -4.40% | 3 | 256 | 61.13% |
| BABA230721C00085000 | 2023-01-27 10:43AM EST | 85.00 | 37.25 | 37.85 | 38.30 | -1.85 | -4.73% | 1 | 96 | 58.58% |
| BABA230721C00090000 | 2023-01-27 3:39PM EST | 90.00 | 34.48 | 33.85 | 34.25 | -0.67 | -1.91% | 7 | 268 | 56.34% |
| BABA230721C00095000 | 2023-01-27 3:42PM EST | 95.00 | 30.66 | 30.00 | 30.50 | -0.84 | -2.67% | 1 | 226 | 54.48% |
| BABA230721C00100000 | 2023-01-27 2:54PM EST | 100.00 | 26.97 | 26.50 | 26.80 | -1.23 | -4.36% | 8 | 699 | 52.75% |
| BABA230721C00105000 | 2023-01-27 10:19AM EST | 105.00 | 23.57 | 23.15 | 23.60 | -0.99 | -4.03% | 1 | 342 | 51.51% |
| BABA230721C00110000 | 2023-01-27 3:59PM EST | 110.00 | 20.28 | 20.15 | 20.70 | -1.12 | -5.23% | 5 | 289 | 50.63% |
| BABA230721C00115000 | 2023-01-27 2:12PM EST | 115.00 | 17.55 | 17.35 | 17.75 | -1.55 | -8.12% | 23 | 919 | 49.89% |
| BABA230721C00120000 | 2023-01-27 3:43PM EST | 120.00 | 15.31 | 14.95 | 15.15 | -1.03 | -6.30% | 144 | 380 | 48.66% |
| BABA230721C00125000 | 2023-01-27 1:42PM EST | 125.00 | 12.90 | 12.70 | 13.05 | -0.79 | -5.77% | 43 | 772 | 48.25% |
| BABA230721C00130000 | 2023-01-27 3:50PM EST | 130.00 | 11.00 | 10.90 | 11.05 | -1.00 | -8.33% | 9 | 1,160 | 47.47% |
| BABA230721C00135000 | 2023-01-27 1:33PM EST | 135.00 | 9.40 | 9.15 | 9.45 | -0.75 | -7.39% | 6 | 186 | 47.25% |
| BABA230721C00140000 | 2023-01-27 2:34PM EST | 140.00 | 7.90 | 7.70 | 7.95 | -0.77 | -8.88% | 112 | 753 | 46.72% |
| BABA230721C00145000 | 2023-01-27 12:42PM EST | 145.00 | 6.65 | 6.50 | 6.70 | -0.64 | -8.78% | 19 | 328 | 46.40% |
| BABA230721C00150000 | 2023-01-27 12:51PM EST | 150.00 | 5.49 | 5.45 | 5.65 | -0.68 | -11.02% | 27 | 816 | 46.20% |
| BABA230721C00155000 | 2023-01-27 2:51PM EST | 155.00 | 4.70 | 4.60 | 4.80 | -0.40 | -7.84% | 14 | 693 | 46.22% |
| BABA230721C00160000 | 2023-01-27 12:42PM EST | 160.00 | 3.71 | 3.85 | 4.05 | -0.69 | -15.68% | 34 | 2,065 | 46.15% |
| BABA230721C00165000 | 2023-01-27 1:09PM EST | 165.00 | 3.26 | 3.25 | 3.40 | -0.49 | -13.07% | 26 | 133 | 46.04% |
| BABA230721C00170000 | 2023-01-27 2:30PM EST | 170.00 | 2.80 | 2.74 | 2.90 | -0.25 | -8.20% | 74 | 41 | 46.19% |
| BABA230721C00175000 | 2023-01-27 2:00PM EST | 175.00 | 2.38 | 2.32 | 2.44 | -0.25 | -9.51% | 38 | 521 | 46.16% |
| BABA230721C00180000 | 2023-01-27 1:49PM EST | 180.00 | 2.00 | 1.97 | 2.08 | -0.32 | -13.79% | 34 | 128 | 46.30% |
| BABA230721C00185000 | 2023-01-27 2:42PM EST | 185.00 | 1.70 | 1.65 | 1.80 | -0.28 | -14.14% | 16 | 26 | 46.61% |
| BABA230721C00190000 | 2023-01-27 9:32AM EST | 190.00 | 1.52 | 1.37 | 1.54 | -0.16 | -9.52% | 2 | 166 | 46.77% |
| BABA230721C00195000 | 2023-01-27 1:31PM EST | 195.00 | 1.27 | 1.17 | 1.33 | +0.01 | +0.79% | 2 | 141 | 47.01% |
| BABA230721C00200000 | 2023-01-27 3:22PM EST | 200.00 | 1.10 | 1.00 | 1.15 | -0.10 | -8.33% | 147 | 1,129 | 47.24% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230721P00002500 | 2023-01-26 3:17PM EST | 2.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 20 | 130 | 225.00% |
| BABA230721P00010000 | 2023-01-26 3:18PM EST | 10.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 20 | 137.50% |
| BABA230721P00012500 | 2022-11-28 3:05PM EST | 12.50 | 0.15 | 0.00 | 0.19 | 0.00 | - | 2 | 0 | 136.33% |
| BABA230721P00015000 | 2022-12-16 1:33PM EST | 15.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 117.19% |
| BABA230721P00017500 | 2022-12-19 2:13PM EST | 17.50 | 0.14 | 0.02 | 0.13 | 0.00 | - | 2 | 3 | 112.11% |
| BABA230721P00020000 | 2022-12-16 1:34PM EST | 20.00 | 0.21 | 0.02 | 0.13 | 0.00 | - | 2 | 71 | 104.30% |
| BABA230721P00022500 | 2022-12-16 1:34PM EST | 22.50 | 0.20 | 0.01 | 0.14 | 0.00 | - | 2 | 1 | 97.46% |
| BABA230721P00025000 | 2023-01-24 11:11AM EST | 25.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 20 | 140 | 82.81% |
| BABA230721P00030000 | 2023-01-25 2:56PM EST | 30.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 1 | 66 | 76.17% |
| BABA230721P00035000 | 2023-01-05 12:24PM EST | 35.00 | 0.38 | 0.03 | 0.18 | 0.00 | - | 4 | 5 | 75.20% |
| BABA230721P00040000 | 2023-01-26 12:57PM EST | 40.00 | 0.11 | 0.05 | 0.22 | 0.00 | - | 2 | 14 | 69.53% |
| BABA230721P00045000 | 2023-01-25 3:37PM EST | 45.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 2 | 519 | 65.92% |
| BABA230721P00050000 | 2023-01-27 3:47PM EST | 50.00 | 0.24 | 0.24 | 0.33 | 0.00 | - | 2 | 155 | 62.55% |
| BABA230721P00055000 | 2023-01-27 3:49PM EST | 55.00 | 0.39 | 0.34 | 0.43 | -0.04 | -9.30% | 21 | 676 | 59.08% |
| BABA230721P00060000 | 2023-01-27 3:48PM EST | 60.00 | 0.50 | 0.50 | 0.63 | -0.06 | -10.71% | 29 | 230 | 56.93% |
| BABA230721P00065000 | 2023-01-27 3:12PM EST | 65.00 | 0.76 | 0.74 | 0.88 | 0.00 | - | 1 | 282 | 54.93% |
| BABA230721P00070000 | 2023-01-27 1:20PM EST | 70.00 | 1.04 | 1.06 | 1.17 | -0.02 | -1.89% | 2 | 190 | 52.86% |
| BABA230721P00075000 | 2023-01-27 9:56AM EST | 75.00 | 1.49 | 1.46 | 1.54 | -0.11 | -6.88% | 2 | 695 | 50.81% |
| BABA230721P00080000 | 2023-01-27 2:48PM EST | 80.00 | 1.94 | 1.98 | 2.10 | +0.01 | +0.52% | 12 | 1,378 | 49.66% |
| BABA230721P00085000 | 2023-01-27 3:39PM EST | 85.00 | 2.65 | 2.68 | 2.77 | +0.11 | +4.33% | 5 | 812 | 48.00% |
| BABA230721P00090000 | 2023-01-27 2:50PM EST | 90.00 | 3.47 | 3.50 | 3.65 | -0.08 | -2.25% | 8 | 822 | 46.67% |
| BABA230721P00095000 | 2023-01-27 3:53PM EST | 95.00 | 4.65 | 4.60 | 4.80 | +0.05 | +1.09% | 17 | 396 | 45.71% |
| BABA230721P00100000 | 2023-01-27 3:51PM EST | 100.00 | 5.92 | 5.85 | 6.10 | +0.27 | +4.78% | 32 | 289 | 44.45% |
| BABA230721P00105000 | 2023-01-27 10:58AM EST | 105.00 | 7.75 | 7.50 | 7.75 | +0.40 | +5.44% | 3 | 647 | 43.62% |
| BABA230721P00110000 | 2023-01-27 11:49AM EST | 110.00 | 9.44 | 9.40 | 9.65 | +0.34 | +3.74% | 11 | 207 | 42.74% |
| BABA230721P00115000 | 2023-01-27 3:04PM EST | 115.00 | 11.40 | 11.55 | 11.85 | +0.50 | +4.59% | 33 | 408 | 41.96% |
| BABA230721P00120000 | 2023-01-27 3:49PM EST | 120.00 | 14.00 | 14.05 | 14.30 | +0.75 | +5.66% | 149 | 465 | 41.07% |
| BABA230721P00125000 | 2023-01-27 3:37PM EST | 125.00 | 16.55 | 16.80 | 17.20 | +0.65 | +4.09% | 501 | 186 | 40.72% |
| BABA230721P00130000 | 2023-01-27 3:50PM EST | 130.00 | 19.79 | 19.80 | 20.30 | +0.99 | +5.27% | 52 | 197 | 40.15% |
| BABA230721P00135000 | 2023-01-26 11:24AM EST | 135.00 | 22.70 | 22.80 | 23.65 | 0.00 | - | 13 | 123 | 39.55% |
| BABA230721P00140000 | 2023-01-27 3:39PM EST | 140.00 | 26.51 | 26.75 | 27.20 | +0.71 | +2.75% | 24 | 168 | 38.83% |
| BABA230721P00145000 | 2023-01-27 1:07PM EST | 145.00 | 30.40 | 30.60 | 31.00 | +0.42 | +1.40% | 40 | 189 | 38.17% |
| BABA230721P00150000 | 2023-01-27 12:44PM EST | 150.00 | 34.61 | 34.60 | 35.05 | +1.61 | +4.88% | 51 | 78 | 37.72% |
| BABA230721P00155000 | 2023-01-27 11:16AM EST | 155.00 | 38.73 | 38.70 | 39.30 | +0.56 | +1.47% | 8 | 47 | 37.39% |
| BABA230721P00160000 | 2023-01-10 11:21AM EST | 160.00 | 48.31 | 43.05 | 43.65 | 0.00 | - | 14 | 36 | 36.84% |
© 2023 Yahoo. Tutti i diritti riservati.
