BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230721C000025002023-05-09 11:07AM EDT2.5079.4583.6083.950.00-210403.13%
BABA230721C000050002023-02-27 1:10PM EDT5.0084.3594.6095.250.00--10.00%
BABA230721C000075002023-05-08 2:07PM EDT7.5075.6577.6578.150.00-280.00%
BABA230721C000100002023-03-23 10:22AM EDT10.0077.9078.8079.700.00-410559.38%
BABA230721C000125002023-05-04 12:32PM EDT12.5070.3071.4572.150.00-14190.00%
BABA230721C000150002023-02-14 2:44PM EDT15.0088.5067.3568.050.00--80.00%
BABA230721C000175002023-05-30 9:42AM EDT17.5063.0068.7068.950.00-127175.00%
BABA230721C000200002023-05-11 12:03PM EDT20.0067.5066.2566.500.00-213179.69%
BABA230721C000225002023-05-23 9:37AM EDT22.5061.5563.6564.050.00--3176.56%
BABA230721C000250002023-05-19 9:57AM EDT25.0059.8061.2561.500.00-16153.13%
BABA230721C000300002023-02-02 11:54AM EDT30.0080.1060.2060.750.00-38303.27%
BABA230721C000350002023-05-10 12:21PM EDT35.0048.6551.3551.750.00-15121.29%
BABA230721C000400002023-06-02 1:39PM EDT40.0045.4446.3546.650.00-31697.85%
BABA230721C000450002023-06-02 11:36AM EDT45.0040.5041.4541.650.00-265890.04%
BABA230721C000500002023-06-06 3:52PM EDT50.0037.0936.4036.700.00-25876.95%
BABA230721C000550002023-06-06 9:35AM EDT55.0029.0031.5531.750.00-16871.39%
BABA230721C000600002023-06-07 11:28AM EDT60.0026.8626.6026.900.00-4524263.77%
BABA230721C000650002023-06-08 9:42AM EDT65.0021.7021.7521.90+0.63+2.99%19954.35%
BABA230721C000700002023-06-08 1:58PM EDT70.0017.1017.0017.15+0.80+4.91%49250949.90%
BABA230721C000750002023-06-08 1:35PM EDT75.0012.8012.5012.65+0.78+6.49%362,97444.80%
BABA230721C000800002023-06-08 1:59PM EDT80.008.808.608.75+0.65+7.98%1542,81942.42%
BABA230721C000850002023-06-08 1:58PM EDT85.005.695.555.70+0.49+9.42%26118,91141.80%
BABA230721C000900002023-06-08 2:10PM EDT90.003.423.403.50+0.17+5.23%2,12930,02341.70%
BABA230721C000950002023-06-08 1:52PM EDT95.002.092.072.09+0.11+5.56%52419,56742.36%
BABA230721C001000002023-06-08 2:11PM EDT100.001.291.271.29+0.02+1.57%2,16924,01244.07%
BABA230721C001050002023-06-08 2:04PM EDT105.000.820.800.81+0.01+1.23%3018,97445.85%
BABA230721C001100002023-06-08 1:55PM EDT110.000.540.530.54-0.01-1.82%16812,89948.10%
BABA230721C001150002023-06-08 1:27PM EDT115.000.390.360.38-0.02-4.88%708,88050.29%
BABA230721C001200002023-06-08 1:47PM EDT120.000.270.260.27-0.03-10.00%25711,83952.54%
BABA230721C001250002023-06-08 1:53PM EDT125.000.200.200.20-0.03-13.04%87,41854.98%
BABA230721C001300002023-06-08 11:39AM EDT130.000.170.150.16-0.05-22.73%67,86457.32%
BABA230721C001350002023-06-08 12:27PM EDT135.000.140.110.12-0.03-17.65%12,67158.98%
BABA230721C001400002023-06-08 2:09PM EDT140.000.100.100.11-0.02-16.67%41,50862.21%
BABA230721C001450002023-06-07 1:43PM EDT145.000.100.070.080.00-268763.09%
BABA230721C001500002023-06-07 10:03AM EDT150.000.070.050.06-0.03-30.00%103,64364.26%
BABA230721C001550002023-06-05 2:41PM EDT155.000.050.040.050.00-11,51566.02%
BABA230721C001600002023-06-07 10:43AM EDT160.000.060.030.040.00-1902,18467.19%
BABA230721C001650002023-06-05 2:52PM EDT165.000.040.020.040.00-165368.75%
BABA230721C001700002023-06-07 12:11PM EDT170.000.040.020.030.00-192570.31%
BABA230721C001750002023-06-07 9:42AM EDT175.000.040.010.030.00-11,40171.48%
BABA230721C001800002023-06-05 10:49AM EDT180.000.030.010.030.00-51,82974.22%
BABA230721C001850002023-06-07 11:14AM EDT185.000.030.000.030.00-1062974.22%
BABA230721C001900002023-06-06 9:46AM EDT190.000.010.010.030.00-1735378.91%
BABA230721C001950002023-05-25 1:49PM EDT195.000.030.000.030.00-167378.91%
BABA230721C002000002023-06-05 9:51AM EDT200.000.040.000.030.00-782,64181.25%
Opzioni Putper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230721P000025002023-04-21 2:44PM EDT2.500.010.000.070.00-100241409.38%
BABA230721P000050002023-06-07 9:44AM EDT5.000.010.000.020.00-2070281.25%
BABA230721P000075002023-03-29 12:50PM EDT7.500.010.000.190.00-3040309.38%
BABA230721P000100002023-03-29 12:46PM EDT10.000.010.000.110.00-4565253.13%
BABA230721P000125002022-11-28 4:05PM EDT12.500.150.000.190.00-20242.19%
BABA230721P000150002022-12-16 2:33PM EDT15.000.080.000.110.00-22204.69%
BABA230721P000175002023-03-20 2:59PM EDT17.500.010.000.040.00-153167.19%
BABA230721P000200002023-05-26 11:07AM EDT20.000.080.000.080.00-3131165.63%
BABA230721P000225002022-12-16 2:34PM EDT22.500.200.010.140.00-21164.45%
BABA230721P000250002023-04-26 12:12PM EDT25.000.010.000.040.00-1173131.25%
BABA230721P000300002023-06-01 12:28PM EDT30.000.020.000.030.00-3602109.38%
BABA230721P000350002023-05-31 9:35AM EDT35.000.030.000.030.00-30015093.75%
BABA230721P000400002023-05-26 3:21PM EDT40.000.050.000.020.00-47578.13%
BABA230721P000450002023-06-02 11:21AM EDT45.000.030.010.030.00-355271.09%
BABA230721P000500002023-06-07 2:39PM EDT50.000.050.040.050.00-850066.41%
BABA230721P000550002023-06-08 11:22AM EDT55.000.070.060.07-0.01-12.50%992758.59%
BABA230721P000600002023-06-08 10:26AM EDT60.000.120.100.11-0.01-7.69%503,49252.15%
BABA230721P000650002023-06-08 1:52PM EDT65.000.190.190.20-0.06-24.00%512,53947.02%
BABA230721P000700002023-06-08 1:32PM EDT70.000.380.390.40-0.11-22.45%1044,35042.63%
BABA230721P000750002023-06-08 1:57PM EDT75.000.870.870.90-0.24-21.62%18912,91740.09%
BABA230721P000800002023-06-08 2:04PM EDT80.001.921.901.95-0.39-16.88%15223,90338.57%
BABA230721P000850002023-06-08 1:45PM EDT85.003.823.803.90-0.48-11.16%4511,36938.57%
BABA230721P000900002023-06-08 2:09PM EDT90.006.666.656.75-0.74-10.00%6312,41438.89%
BABA230721P000950002023-06-08 1:36PM EDT95.0010.1310.3010.45-0.97-8.74%3002,31740.19%
BABA230721P001000002023-06-08 1:59PM EDT100.0014.5014.5014.65-0.93-6.03%1221,90741.28%
BABA230721P001050002023-06-08 10:57AM EDT105.0018.8019.1019.25-1.10-5.53%71,60643.56%
BABA230721P001100002023-06-08 9:37AM EDT110.0024.2523.8524.05+0.69+2.93%41,50846.63%
BABA230721P001150002023-06-08 12:28PM EDT115.0028.4228.7528.95-0.01-0.04%329150.34%
BABA230721P001200002023-06-08 10:54AM EDT120.0033.5033.6033.90-0.46-1.35%3654.49%
BABA230721P001250002023-06-07 3:14PM EDT125.0039.4038.6538.800.00-1,40025052.34%
BABA230721P001300002023-06-08 9:58AM EDT130.0043.7043.6043.85+0.25+0.58%3156.84%
BABA230721P001350002023-04-20 9:40AM EDT135.0041.6750.6551.300.00-10109.40%
BABA230721P001400002023-04-24 10:12AM EDT140.0052.3058.8559.050.00-50150.05%
BABA230721P001450002023-03-29 11:00AM EDT145.0045.4060.1060.550.00-10110.64%
BABA230721P001500002023-06-08 10:18AM EDT150.0063.7063.6563.85-1.00-1.55%2074.41%
BABA230721P001550002023-03-01 1:41PM EDT155.0064.9452.7553.450.00-1000.00%
BABA230721P001600002023-04-03 12:53PM EDT160.0061.5078.6578.850.00-100170.00%
BABA230721P001650002023-04-14 12:24PM EDT165.0070.8679.4579.900.00-10116.24%
BABA230721P001700002023-04-26 2:42PM EDT170.0087.0588.8089.200.00-10182.35%
BABA230721P001750002023-06-02 10:29AM EDT175.0089.3588.5088.850.00-1084.57%
BABA230721P001800002023-03-09 1:47PM EDT180.0096.1077.0077.550.00-200.00%
BABA230721P001850002023-03-23 11:00AM EDT185.0097.1095.6096.150.00-100.00%
BABA230721P001900002023-02-02 11:01AM EDT190.0081.00100.10100.700.00--00.00%
BABA230721P001950002023-05-10 9:58AM EDT195.00111.50108.60108.800.00-1098.05%
BABA230721P002000002023-06-07 3:10PM EDT200.00114.50113.60113.900.00-10105.08%