Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
102,18-1,20 (-1,16%)
Alla chiusura: 04:01PM EDT
102,21 +0,03 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230915C000050002023-03-27 11:27AM EDT5.0080.8096.6598.000.00-1217206.25%
BABA230915C000075002023-03-22 11:55AM EDT7.5077.5594.2595.400.00-210175.78%
BABA230915C000100002023-03-28 1:38PM EDT10.0088.2091.7593.050.00-637165.23%
BABA230915C000125002023-03-28 1:36PM EDT12.5085.7589.4090.500.00-320153.32%
BABA230915C000150002023-02-23 2:57PM EDT15.0078.9072.1072.800.00-170.00%
BABA230915C000175002023-02-09 11:43AM EDT17.5091.6065.6566.300.00-1110.00%
BABA230915C000200002023-02-23 2:35PM EDT20.0073.5067.3067.800.00-1120.00%
BABA230915C000225002023-03-29 10:16AM EDT22.5078.0079.7080.750.00-28124.17%
BABA230915C000250002023-01-27 11:11AM EDT25.0094.8564.4565.500.00-1290.00%
BABA230915C000300002023-02-09 12:01PM EDT30.0080.0553.5554.400.00-130.00%
BABA230915C000350002023-02-23 3:54PM EDT35.0060.0052.8553.450.00-1100.00%
BABA230915C000400002023-03-22 11:41AM EDT40.0046.3562.7563.900.00-23192.38%
BABA230915C000450002023-03-28 1:36PM EDT45.0054.5058.0559.050.00-35885.64%
BABA230915C000500002023-03-29 9:32AM EDT50.0048.8053.3054.250.00-16079.13%
BABA230915C000550002023-03-30 11:41AM EDT55.0050.9548.6549.750.00-19774.98%
BABA230915C000600002023-03-28 2:31PM EDT60.0041.3044.3044.900.00-111470.14%
BABA230915C000650002023-03-24 9:32AM EDT65.0026.0039.8540.400.00-116366.06%
BABA230915C000700002023-03-31 11:52AM EDT70.0035.9535.5036.15+3.55+10.96%420962.76%
BABA230915C000750002023-03-31 3:17PM EDT75.0031.6931.5532.00-0.68-2.10%11,18060.29%
BABA230915C000800002023-03-31 3:35PM EDT80.0027.8027.6528.05-2.40-7.95%21,13257.69%
BABA230915C000850002023-03-30 1:42PM EDT85.0025.1424.0024.450.00-32,28955.70%
BABA230915C000900002023-03-31 12:46PM EDT90.0021.3420.6521.15-0.86-3.87%16,06354.09%
BABA230915C000950002023-03-31 3:17PM EDT95.0017.9717.7018.10-1.17-6.11%131,50952.83%
BABA230915C001000002023-03-31 3:38PM EDT100.0015.2515.1515.40-1.10-6.73%2247,56352.01%
BABA230915C001050002023-03-31 3:42PM EDT105.0012.8012.8013.15-1.14-8.18%323,31851.40%
BABA230915C001100002023-03-31 1:20PM EDT110.0011.1710.6511.05-0.64-5.42%23510,52550.49%
BABA230915C001150002023-03-31 3:31PM EDT115.009.189.009.20-0.67-6.80%99,51750.05%
BABA230915C001200002023-03-31 3:48PM EDT120.007.457.407.75-0.82-9.92%465,38150.26%
BABA230915C001250002023-03-31 12:46PM EDT125.006.506.156.45-0.42-6.07%324,57649.89%
BABA230915C001300002023-03-31 2:49PM EDT130.005.305.155.35-0.50-8.62%718,79349.59%
BABA230915C001350002023-03-31 2:27PM EDT135.004.404.254.55-0.45-9.28%182,50349.89%
BABA230915C001400002023-03-31 10:50AM EDT140.003.653.553.75-0.42-10.32%12,83849.60%
BABA230915C001450002023-03-31 2:40PM EDT145.003.052.983.15-0.65-17.57%181,43149.70%
BABA230915C001500002023-03-31 3:31PM EDT150.002.602.542.60-0.40-13.33%4718,18149.54%
BABA230915C001550002023-03-31 1:40PM EDT155.002.202.112.23-0.26-10.57%21,79949.95%
BABA230915C001600002023-03-31 3:50PM EDT160.001.831.761.91-0.30-14.08%73,06350.31%
BABA230915C001650002023-03-31 11:08AM EDT165.001.631.461.64-0.19-10.44%154650.66%
BABA230915C001700002023-03-31 3:12PM EDT170.001.371.221.49-0.17-11.04%136,88950.51%
BABA230915C001750002023-03-31 2:36PM EDT175.001.161.051.27-0.20-14.71%64,92050.79%
BABA230915C001800002023-03-31 1:42PM EDT180.001.020.861.15-0.15-12.82%2690951.17%
BABA230915C001850002023-03-30 1:45PM EDT185.001.030.821.020.00-81,27852.05%
BABA230915C001900002023-03-31 11:42AM EDT190.000.810.690.87-0.08-8.99%853452.12%
BABA230915C001950002023-03-31 10:54AM EDT195.000.720.650.75-0.08-10.00%21,44352.71%
BABA230915C002000002023-03-31 12:22PM EDT200.000.570.510.71-0.13-18.57%12,57053.00%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230915P000050002023-03-28 10:47AM EDT5.000.050.000.110.00-370181.25%
BABA230915P000075002023-03-29 2:35PM EDT7.500.010.000.050.00-65226142.19%
BABA230915P000100002023-03-29 1:28PM EDT10.000.010.000.110.00-40466137.11%
BABA230915P000125002023-01-23 12:01PM EDT12.500.020.000.200.00-115133.01%
BABA230915P000150002023-01-13 11:15AM EDT15.000.020.020.150.00-111118.75%
BABA230915P000175002023-03-30 2:42PM EDT17.500.030.000.120.00-155104.69%
BABA230915P000200002023-02-03 2:44PM EDT20.000.040.030.160.00-141102.34%
BABA230915P000225002023-03-22 9:32AM EDT22.500.070.010.130.00-8691.60%
BABA230915P000250002023-03-17 2:54PM EDT25.000.080.020.150.00-154587.50%
BABA230915P000300002023-03-28 12:59PM EDT30.000.110.050.160.00-149678.52%
BABA230915P000350002023-03-28 9:50AM EDT35.000.170.050.250.00-39272.56%
BABA230915P000400002023-03-31 9:38AM EDT40.000.240.210.30-0.03-11.11%158069.34%
BABA230915P000450002023-03-29 11:11AM EDT45.000.400.230.450.00-13,56364.36%
BABA230915P000500002023-03-31 1:15PM EDT50.000.590.460.58+0.06+11.32%201,26461.52%
BABA230915P000550002023-03-29 1:10PM EDT55.000.800.600.800.00-275057.69%
BABA230915P000600002023-03-30 12:01PM EDT60.001.000.981.080.00-71,83855.44%
BABA230915P000650002023-03-31 3:01PM EDT65.001.441.401.51-0.01-0.69%21,84153.14%
BABA230915P000700002023-03-31 2:47PM EDT70.002.061.962.09+0.01+0.49%43,52651.07%
BABA230915P000750002023-03-31 2:20PM EDT75.002.802.762.88+0.02+0.72%83,66849.92%
BABA230915P000800002023-03-31 3:49PM EDT80.003.853.803.90+0.05+1.32%613,90648.43%
BABA230915P000850002023-03-31 1:15PM EDT85.005.075.055.25-0.03-0.59%106,80447.41%
BABA230915P000900002023-03-31 2:22PM EDT90.006.756.656.85+0.15+2.27%4312,83846.27%
BABA230915P000950002023-03-30 2:00PM EDT95.008.618.608.800.00-361,64845.37%
BABA230915P001000002023-03-31 2:56PM EDT100.0010.9210.8511.05+0.22+2.06%63,40144.43%
BABA230915P001050002023-03-31 9:35AM EDT105.0013.7513.3513.65+0.35+2.61%24,06743.64%
BABA230915P001100002023-03-31 1:58PM EDT110.0016.3916.3516.60-0.36-2.15%64,58943.01%
BABA230915P001150002023-03-30 9:57AM EDT115.0018.8519.5519.800.00-163,45642.21%
BABA230915P001200002023-03-30 2:33PM EDT120.0022.8723.0023.500.00-1452142.30%
BABA230915P001250002023-03-30 3:04PM EDT125.0026.2026.7027.200.00-1098941.43%
BABA230915P001300002023-03-31 10:26AM EDT130.0030.7530.7031.10+0.46+1.52%421,71840.42%
BABA230915P001350002023-03-30 10:25AM EDT135.0035.1934.9535.400.00-144140.41%
BABA230915P001400002023-03-31 12:46PM EDT140.0039.0039.2039.80-1.43-3.54%3240.15%
BABA230915P001450002023-03-10 12:58PM EDT145.0061.6943.8044.150.00-2038.61%
BABA230915P001500002023-03-29 9:39AM EDT150.0053.4048.3548.750.00-125937.84%
BABA230915P001550002023-03-28 3:34PM EDT155.0057.0553.0553.650.00-101039.21%
BABA230915P001600002023-03-28 3:49PM EDT160.0061.9557.8558.500.00-484539.77%
BABA230915P001650002023-03-28 3:19PM EDT165.0066.7062.5563.600.00-2242.97%
BABA230915P001700002023-03-29 3:38PM EDT170.0069.7567.5568.500.00-6743.80%
BABA230915P001750002023-03-22 3:45PM EDT175.0090.6572.3573.700.00-1048.02%
BABA230915P001800002023-03-22 3:49PM EDT180.0095.7677.3578.400.00-1046.14%
BABA230915P001850002023-03-29 10:57AM EDT185.0085.4582.3083.550.00-1049.90%
BABA230915P001900002023-02-15 11:39AM EDT190.0087.50108.00109.700.00-10146.62%
BABA230915P001950002023-01-19 11:10AM EDT195.0079.1393.6596.400.00--067.09%
BABA230915P002000002023-03-28 2:24PM EDT200.00101.6697.3098.500.00-6054.15%