BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230721C00002500 | 2023-05-09 11:07AM EDT | 2.50 | 79.45 | 83.60 | 83.95 | 0.00 | - | 2 | 10 | 403.13% |
| BABA230721C00005000 | 2023-02-27 1:10PM EDT | 5.00 | 84.35 | 94.60 | 95.25 | 0.00 | - | - | 1 | 0.00% |
| BABA230721C00007500 | 2023-05-08 2:07PM EDT | 7.50 | 75.65 | 77.65 | 78.15 | 0.00 | - | 2 | 8 | 0.00% |
| BABA230721C00010000 | 2023-03-23 10:22AM EDT | 10.00 | 77.90 | 78.80 | 79.70 | 0.00 | - | 4 | 10 | 559.38% |
| BABA230721C00012500 | 2023-05-04 12:32PM EDT | 12.50 | 70.30 | 71.45 | 72.15 | 0.00 | - | 14 | 19 | 0.00% |
| BABA230721C00015000 | 2023-02-14 2:44PM EDT | 15.00 | 88.50 | 67.35 | 68.05 | 0.00 | - | - | 8 | 0.00% |
| BABA230721C00017500 | 2023-05-30 9:42AM EDT | 17.50 | 63.00 | 68.70 | 68.95 | 0.00 | - | 1 | 27 | 175.00% |
| BABA230721C00020000 | 2023-05-11 12:03PM EDT | 20.00 | 67.50 | 66.25 | 66.50 | 0.00 | - | 2 | 13 | 179.69% |
| BABA230721C00022500 | 2023-05-23 9:37AM EDT | 22.50 | 61.55 | 63.65 | 64.05 | 0.00 | - | - | 3 | 176.56% |
| BABA230721C00025000 | 2023-05-19 9:57AM EDT | 25.00 | 59.80 | 61.25 | 61.50 | 0.00 | - | 1 | 6 | 153.13% |
| BABA230721C00030000 | 2023-02-02 11:54AM EDT | 30.00 | 80.10 | 60.20 | 60.75 | 0.00 | - | 3 | 8 | 303.27% |
| BABA230721C00035000 | 2023-05-10 12:21PM EDT | 35.00 | 48.65 | 51.35 | 51.75 | 0.00 | - | 1 | 5 | 121.29% |
| BABA230721C00040000 | 2023-06-02 1:39PM EDT | 40.00 | 45.44 | 46.35 | 46.65 | 0.00 | - | 3 | 16 | 97.85% |
| BABA230721C00045000 | 2023-06-02 11:36AM EDT | 45.00 | 40.50 | 41.45 | 41.65 | 0.00 | - | 26 | 58 | 90.04% |
| BABA230721C00050000 | 2023-06-06 3:52PM EDT | 50.00 | 37.09 | 36.40 | 36.70 | 0.00 | - | 2 | 58 | 76.95% |
| BABA230721C00055000 | 2023-06-06 9:35AM EDT | 55.00 | 29.00 | 31.55 | 31.75 | 0.00 | - | 1 | 68 | 71.39% |
| BABA230721C00060000 | 2023-06-07 11:28AM EDT | 60.00 | 26.86 | 26.60 | 26.90 | 0.00 | - | 45 | 242 | 63.77% |
| BABA230721C00065000 | 2023-06-08 9:42AM EDT | 65.00 | 21.70 | 21.75 | 21.90 | +0.63 | +2.99% | 1 | 99 | 54.35% |
| BABA230721C00070000 | 2023-06-08 1:58PM EDT | 70.00 | 17.10 | 17.00 | 17.15 | +0.80 | +4.91% | 492 | 509 | 49.90% |
| BABA230721C00075000 | 2023-06-08 1:35PM EDT | 75.00 | 12.80 | 12.50 | 12.65 | +0.78 | +6.49% | 36 | 2,974 | 44.80% |
| BABA230721C00080000 | 2023-06-08 1:59PM EDT | 80.00 | 8.80 | 8.60 | 8.75 | +0.65 | +7.98% | 154 | 2,819 | 42.42% |
| BABA230721C00085000 | 2023-06-08 1:58PM EDT | 85.00 | 5.69 | 5.55 | 5.70 | +0.49 | +9.42% | 261 | 18,911 | 41.80% |
| BABA230721C00090000 | 2023-06-08 2:10PM EDT | 90.00 | 3.42 | 3.40 | 3.50 | +0.17 | +5.23% | 2,129 | 30,023 | 41.70% |
| BABA230721C00095000 | 2023-06-08 1:52PM EDT | 95.00 | 2.09 | 2.07 | 2.09 | +0.11 | +5.56% | 524 | 19,567 | 42.36% |
| BABA230721C00100000 | 2023-06-08 2:11PM EDT | 100.00 | 1.29 | 1.27 | 1.29 | +0.02 | +1.57% | 2,169 | 24,012 | 44.07% |
| BABA230721C00105000 | 2023-06-08 2:04PM EDT | 105.00 | 0.82 | 0.80 | 0.81 | +0.01 | +1.23% | 301 | 8,974 | 45.85% |
| BABA230721C00110000 | 2023-06-08 1:55PM EDT | 110.00 | 0.54 | 0.53 | 0.54 | -0.01 | -1.82% | 168 | 12,899 | 48.10% |
| BABA230721C00115000 | 2023-06-08 1:27PM EDT | 115.00 | 0.39 | 0.36 | 0.38 | -0.02 | -4.88% | 70 | 8,880 | 50.29% |
| BABA230721C00120000 | 2023-06-08 1:47PM EDT | 120.00 | 0.27 | 0.26 | 0.27 | -0.03 | -10.00% | 257 | 11,839 | 52.54% |
| BABA230721C00125000 | 2023-06-08 1:53PM EDT | 125.00 | 0.20 | 0.20 | 0.20 | -0.03 | -13.04% | 8 | 7,418 | 54.98% |
| BABA230721C00130000 | 2023-06-08 11:39AM EDT | 130.00 | 0.17 | 0.15 | 0.16 | -0.05 | -22.73% | 6 | 7,864 | 57.32% |
| BABA230721C00135000 | 2023-06-08 12:27PM EDT | 135.00 | 0.14 | 0.11 | 0.12 | -0.03 | -17.65% | 1 | 2,671 | 58.98% |
| BABA230721C00140000 | 2023-06-08 2:09PM EDT | 140.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 4 | 1,508 | 62.21% |
| BABA230721C00145000 | 2023-06-07 1:43PM EDT | 145.00 | 0.10 | 0.07 | 0.08 | 0.00 | - | 2 | 687 | 63.09% |
| BABA230721C00150000 | 2023-06-07 10:03AM EDT | 150.00 | 0.07 | 0.05 | 0.06 | -0.03 | -30.00% | 10 | 3,643 | 64.26% |
| BABA230721C00155000 | 2023-06-05 2:41PM EDT | 155.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 1,515 | 66.02% |
| BABA230721C00160000 | 2023-06-07 10:43AM EDT | 160.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 190 | 2,184 | 67.19% |
| BABA230721C00165000 | 2023-06-05 2:52PM EDT | 165.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 653 | 68.75% |
| BABA230721C00170000 | 2023-06-07 12:11PM EDT | 170.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 925 | 70.31% |
| BABA230721C00175000 | 2023-06-07 9:42AM EDT | 175.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 1,401 | 71.48% |
| BABA230721C00180000 | 2023-06-05 10:49AM EDT | 180.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 1,829 | 74.22% |
| BABA230721C00185000 | 2023-06-07 11:14AM EDT | 185.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 629 | 74.22% |
| BABA230721C00190000 | 2023-06-06 9:46AM EDT | 190.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 17 | 353 | 78.91% |
| BABA230721C00195000 | 2023-05-25 1:49PM EDT | 195.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 673 | 78.91% |
| BABA230721C00200000 | 2023-06-05 9:51AM EDT | 200.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 78 | 2,641 | 81.25% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230721P00002500 | 2023-04-21 2:44PM EDT | 2.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 100 | 241 | 409.38% |
| BABA230721P00005000 | 2023-06-07 9:44AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 70 | 281.25% |
| BABA230721P00007500 | 2023-03-29 12:50PM EDT | 7.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 30 | 40 | 309.38% |
| BABA230721P00010000 | 2023-03-29 12:46PM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 45 | 65 | 253.13% |
| BABA230721P00012500 | 2022-11-28 4:05PM EDT | 12.50 | 0.15 | 0.00 | 0.19 | 0.00 | - | 2 | 0 | 242.19% |
| BABA230721P00015000 | 2022-12-16 2:33PM EDT | 15.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 204.69% |
| BABA230721P00017500 | 2023-03-20 2:59PM EDT | 17.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 53 | 167.19% |
| BABA230721P00020000 | 2023-05-26 11:07AM EDT | 20.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 3 | 131 | 165.63% |
| BABA230721P00022500 | 2022-12-16 2:34PM EDT | 22.50 | 0.20 | 0.01 | 0.14 | 0.00 | - | 2 | 1 | 164.45% |
| BABA230721P00025000 | 2023-04-26 12:12PM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 173 | 131.25% |
| BABA230721P00030000 | 2023-06-01 12:28PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 602 | 109.38% |
| BABA230721P00035000 | 2023-05-31 9:35AM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 300 | 150 | 93.75% |
| BABA230721P00040000 | 2023-05-26 3:21PM EDT | 40.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 75 | 78.13% |
| BABA230721P00045000 | 2023-06-02 11:21AM EDT | 45.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 552 | 71.09% |
| BABA230721P00050000 | 2023-06-07 2:39PM EDT | 50.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 8 | 500 | 66.41% |
| BABA230721P00055000 | 2023-06-08 11:22AM EDT | 55.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 9 | 927 | 58.59% |
| BABA230721P00060000 | 2023-06-08 10:26AM EDT | 60.00 | 0.12 | 0.10 | 0.11 | -0.01 | -7.69% | 50 | 3,492 | 52.15% |
| BABA230721P00065000 | 2023-06-08 1:52PM EDT | 65.00 | 0.19 | 0.19 | 0.20 | -0.06 | -24.00% | 51 | 2,539 | 47.02% |
| BABA230721P00070000 | 2023-06-08 1:32PM EDT | 70.00 | 0.38 | 0.39 | 0.40 | -0.11 | -22.45% | 104 | 4,350 | 42.63% |
| BABA230721P00075000 | 2023-06-08 1:57PM EDT | 75.00 | 0.87 | 0.87 | 0.90 | -0.24 | -21.62% | 189 | 12,917 | 40.09% |
| BABA230721P00080000 | 2023-06-08 2:04PM EDT | 80.00 | 1.92 | 1.90 | 1.95 | -0.39 | -16.88% | 152 | 23,903 | 38.57% |
| BABA230721P00085000 | 2023-06-08 1:45PM EDT | 85.00 | 3.82 | 3.80 | 3.90 | -0.48 | -11.16% | 45 | 11,369 | 38.57% |
| BABA230721P00090000 | 2023-06-08 2:09PM EDT | 90.00 | 6.66 | 6.65 | 6.75 | -0.74 | -10.00% | 63 | 12,414 | 38.89% |
| BABA230721P00095000 | 2023-06-08 1:36PM EDT | 95.00 | 10.13 | 10.30 | 10.45 | -0.97 | -8.74% | 300 | 2,317 | 40.19% |
| BABA230721P00100000 | 2023-06-08 1:59PM EDT | 100.00 | 14.50 | 14.50 | 14.65 | -0.93 | -6.03% | 122 | 1,907 | 41.28% |
| BABA230721P00105000 | 2023-06-08 10:57AM EDT | 105.00 | 18.80 | 19.10 | 19.25 | -1.10 | -5.53% | 7 | 1,606 | 43.56% |
| BABA230721P00110000 | 2023-06-08 9:37AM EDT | 110.00 | 24.25 | 23.85 | 24.05 | +0.69 | +2.93% | 4 | 1,508 | 46.63% |
| BABA230721P00115000 | 2023-06-08 12:28PM EDT | 115.00 | 28.42 | 28.75 | 28.95 | -0.01 | -0.04% | 3 | 291 | 50.34% |
| BABA230721P00120000 | 2023-06-08 10:54AM EDT | 120.00 | 33.50 | 33.60 | 33.90 | -0.46 | -1.35% | 3 | 6 | 54.49% |
| BABA230721P00125000 | 2023-06-07 3:14PM EDT | 125.00 | 39.40 | 38.65 | 38.80 | 0.00 | - | 1,400 | 250 | 52.34% |
| BABA230721P00130000 | 2023-06-08 9:58AM EDT | 130.00 | 43.70 | 43.60 | 43.85 | +0.25 | +0.58% | 3 | 1 | 56.84% |
| BABA230721P00135000 | 2023-04-20 9:40AM EDT | 135.00 | 41.67 | 50.65 | 51.30 | 0.00 | - | 1 | 0 | 109.40% |
| BABA230721P00140000 | 2023-04-24 10:12AM EDT | 140.00 | 52.30 | 58.85 | 59.05 | 0.00 | - | 5 | 0 | 150.05% |
| BABA230721P00145000 | 2023-03-29 11:00AM EDT | 145.00 | 45.40 | 60.10 | 60.55 | 0.00 | - | 1 | 0 | 110.64% |
| BABA230721P00150000 | 2023-06-08 10:18AM EDT | 150.00 | 63.70 | 63.65 | 63.85 | -1.00 | -1.55% | 2 | 0 | 74.41% |
| BABA230721P00155000 | 2023-03-01 1:41PM EDT | 155.00 | 64.94 | 52.75 | 53.45 | 0.00 | - | 10 | 0 | 0.00% |
| BABA230721P00160000 | 2023-04-03 12:53PM EDT | 160.00 | 61.50 | 78.65 | 78.85 | 0.00 | - | 10 | 0 | 170.00% |
| BABA230721P00165000 | 2023-04-14 12:24PM EDT | 165.00 | 70.86 | 79.45 | 79.90 | 0.00 | - | 1 | 0 | 116.24% |
| BABA230721P00170000 | 2023-04-26 2:42PM EDT | 170.00 | 87.05 | 88.80 | 89.20 | 0.00 | - | 1 | 0 | 182.35% |
| BABA230721P00175000 | 2023-06-02 10:29AM EDT | 175.00 | 89.35 | 88.50 | 88.85 | 0.00 | - | 1 | 0 | 84.57% |
| BABA230721P00180000 | 2023-03-09 1:47PM EDT | 180.00 | 96.10 | 77.00 | 77.55 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230721P00185000 | 2023-03-23 11:00AM EDT | 185.00 | 97.10 | 95.60 | 96.15 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230721P00190000 | 2023-02-02 11:01AM EDT | 190.00 | 81.00 | 100.10 | 100.70 | 0.00 | - | - | 0 | 0.00% |
| BABA230721P00195000 | 2023-05-10 9:58AM EDT | 195.00 | 111.50 | 108.60 | 108.80 | 0.00 | - | 1 | 0 | 98.05% |
| BABA230721P00200000 | 2023-06-07 3:10PM EDT | 200.00 | 114.50 | 113.60 | 113.90 | 0.00 | - | 1 | 0 | 105.08% |
© 2023 Yahoo. Tutti i diritti riservati.