Italia markets close in 7 hours 8 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
88,33-3,12 (-3,41%)
Alla chiusura: 04:01PM EST
91,66 +3,33 (+3,77%)
Preborsa: 04:22AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230915C000050002022-11-10 10:22AM EST5.0064.150.000.000.00-100.00%
BABA230915C000075002022-12-02 3:51PM EST7.5083.060.000.000.00-2200.00%
BABA230915C000100002022-12-02 3:49PM EST10.0080.550.000.000.00-1800.00%
BABA230915C000125002022-12-02 3:48PM EST12.5078.190.000.000.00-1800.00%
BABA230915C000150002022-12-02 3:47PM EST15.0075.850.000.000.00-1000.00%
BABA230915C000175002022-12-02 3:46PM EST17.5073.550.000.000.00-2000.00%
BABA230915C000200002022-12-02 3:44PM EST20.0071.230.000.000.00-200.00%
BABA230915C000225002022-11-18 9:38AM EST22.5060.720.000.000.00-100.00%
BABA230915C000250002022-12-02 3:37PM EST25.0066.850.000.000.00-1200.00%
BABA230915C000300002022-12-02 3:38PM EST30.0062.180.000.000.00-200.00%
BABA230915C000350002022-12-02 3:38PM EST35.0057.620.000.000.00-200.00%
BABA230915C000400002022-12-02 3:39PM EST40.0053.190.000.000.00-600.00%
BABA230915C000450002022-12-02 3:40PM EST45.0048.760.000.000.00-800.00%
BABA230915C000500002022-12-07 11:45AM EST50.0042.600.000.000.00-100.00%
BABA230915C000550002022-11-30 9:53AM EST55.0037.590.000.000.00-100.00%
BABA230915C000600002022-12-07 10:18AM EST60.0035.110.000.000.00-1000.00%
BABA230915C000650002022-12-02 3:51PM EST65.0033.310.000.000.00-2300.00%
BABA230915C000700002022-12-07 11:11AM EST70.0028.050.000.000.00-200.00%
BABA230915C000750002022-12-06 3:09PM EST75.0027.340.000.000.00-1600.00%
BABA230915C000800002022-12-07 2:44PM EST80.0022.600.000.000.00-2100.00%
BABA230915C000850002022-12-07 11:53AM EST85.0019.850.000.000.00-2600.00%
BABA230915C000900002022-12-07 11:53AM EST90.0017.510.000.000.00-1100.78%
BABA230915C000950002022-12-06 3:09PM EST95.0017.050.000.000.00-401.56%
BABA230915C001000002022-12-07 9:58AM EST100.0012.990.000.000.00-203.13%
BABA230915C001050002022-12-07 1:59PM EST105.0012.060.000.000.00-403.13%
BABA230915C001100002022-12-07 1:41PM EST110.0010.590.000.000.00-1506.25%
BABA230915C001150002022-12-06 12:32PM EST115.0010.580.000.000.00-3206.25%
BABA230915C001200002022-12-07 10:21AM EST120.007.950.000.000.00-1506.25%
BABA230915C001250002022-12-07 11:32AM EST125.006.870.000.000.00-25306.25%
BABA230915C001300002022-12-07 2:30PM EST130.006.250.000.000.00-4012.50%
BABA230915C001350002022-12-06 3:02PM EST135.006.250.000.000.00-147012.50%
BABA230915C001400002022-12-07 10:54AM EST140.004.880.000.000.00-19012.50%
BABA230915C001450002022-12-07 2:30PM EST145.004.350.000.000.00-7012.50%
BABA230915C001500002022-12-07 3:20PM EST150.003.900.000.000.00-9012.50%
BABA230915C001550002022-12-07 10:30AM EST155.003.350.000.000.00-2012.50%
BABA230915C001600002022-12-07 1:00PM EST160.003.120.000.000.00-4012.50%
BABA230915C001650002022-12-07 3:38PM EST165.002.790.000.000.00-2012.50%
BABA230915C001700002022-12-06 3:20PM EST170.002.780.000.000.00-6012.50%
BABA230915C001750002022-12-07 1:41PM EST175.002.220.000.000.00-2012.50%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230915P000050002022-11-04 10:40AM EST5.000.070.000.180.00-1537143.75%
BABA230915P000075002022-12-05 12:26PM EST7.500.120.000.000.00-1050.00%
BABA230915P000100002022-12-02 9:50AM EST10.000.180.000.000.00-2050.00%
BABA230915P000125002022-12-02 3:12PM EST12.500.090.000.000.00-2050.00%
BABA230915P000150002022-12-02 9:50AM EST15.000.160.000.000.00-2050.00%
BABA230915P000175002022-12-02 9:51AM EST17.500.190.000.000.00-2050.00%
BABA230915P000200002022-12-02 9:51AM EST20.000.300.000.000.00-1025.00%
BABA230915P000225002022-12-02 9:51AM EST22.500.330.000.000.00-2025.00%
BABA230915P000250002022-11-22 11:24AM EST25.000.550.000.000.00-2025.00%
BABA230915P000300002022-11-29 9:33AM EST30.001.000.000.000.00-2025.00%
BABA230915P000350002022-11-22 11:24AM EST35.001.360.000.000.00-2025.00%
BABA230915P000400002022-11-29 12:55PM EST40.001.710.000.000.00-6025.00%
BABA230915P000450002022-12-01 10:11AM EST45.002.150.000.000.00-10012.50%
BABA230915P000500002022-12-07 3:52PM EST50.002.530.000.000.00-42012.50%
BABA230915P000550002022-11-30 3:40PM EST55.003.600.000.000.00-39012.50%
BABA230915P000600002022-12-07 10:26AM EST60.004.520.000.000.00-53012.50%
BABA230915P000650002022-12-07 12:57PM EST65.005.640.000.000.00-606.25%
BABA230915P000700002022-12-07 10:12AM EST70.007.370.000.000.00-306.25%
BABA230915P000750002022-12-06 3:13PM EST75.008.430.000.000.00-1203.13%
BABA230915P000800002022-12-07 12:04PM EST80.0011.010.000.000.00-1103.13%
BABA230915P000850002022-12-07 10:46AM EST85.0013.450.000.000.00-101.56%
BABA230915P000900002022-12-07 11:50AM EST90.0016.100.000.000.00-30100.00%
BABA230915P000950002022-12-05 10:23AM EST95.0018.100.000.000.00-3400.00%
BABA230915P001000002022-12-06 3:57PM EST100.0020.440.000.000.00-2100.00%
BABA230915P001050002022-12-07 10:23AM EST105.0025.500.000.000.00-1200.00%
BABA230915P001100002022-12-06 9:46AM EST110.0028.150.000.000.00-1800.00%
BABA230915P001150002022-12-05 1:37PM EST115.0031.040.000.000.00-800.00%
BABA230915P001200002022-12-06 1:56PM EST120.0034.200.000.000.00-4900.00%
BABA230915P001250002022-12-01 12:53PM EST125.0042.050.000.000.00-200.00%
BABA230915P001300002022-12-06 10:28AM EST130.0042.500.000.000.00-700.00%
BABA230915P001350002022-12-06 2:48PM EST135.0047.000.000.000.00-1300.00%
BABA230915P001400002022-12-06 2:28PM EST140.0051.250.000.000.00-1100.00%
BABA230915P001450002022-12-06 2:48PM EST145.0055.900.000.000.00-700.00%
BABA230915P001500002022-12-07 10:00AM EST150.0063.850.000.000.00-200.00%
BABA230915P001550002022-12-07 10:59AM EST155.0067.550.000.000.00-100.00%
BABA230915P001600002022-11-29 11:19AM EST160.0079.900.000.000.00-700.00%
BABA230915P001650002022-12-06 1:51PM EST165.0073.950.000.000.00-100.00%
BABA230915P001700002022-11-23 12:50PM EST170.0092.220.000.000.00-100.00%
BABA230915P001750002022-11-10 3:17PM EST175.00105.210.000.000.00-600.00%