Italia markets closed
FTSE MIB
27.113,95 +92,91 (+0,34%) Dow Jones
33.274,15 +415,12 (+1,26%) Nasdaq
12.221,91 +208,43 (+1,74%) Nikkei 225
28.041,48 +258,55 (+0,93%) Petrolio
75,70 +1,33 (+1,79%) Bitcoin EUR
26.164,21 +435,05 (+1,69%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230915C00005000 | 2023-03-27 11:27AM EDT | 5.00 | 80.80 | 96.65 | 98.00 | 0.00 | - | 12 | 17 | 206.25% |
| BABA230915C00007500 | 2023-03-22 11:55AM EDT | 7.50 | 77.55 | 94.25 | 95.40 | 0.00 | - | 2 | 10 | 175.78% |
| BABA230915C00010000 | 2023-03-28 1:38PM EDT | 10.00 | 88.20 | 91.75 | 93.05 | 0.00 | - | 6 | 37 | 165.23% |
| BABA230915C00012500 | 2023-03-28 1:36PM EDT | 12.50 | 85.75 | 89.40 | 90.50 | 0.00 | - | 3 | 20 | 153.32% |
| BABA230915C00015000 | 2023-02-23 2:57PM EDT | 15.00 | 78.90 | 72.10 | 72.80 | 0.00 | - | 1 | 7 | 0.00% |
| BABA230915C00017500 | 2023-02-09 11:43AM EDT | 17.50 | 91.60 | 65.65 | 66.30 | 0.00 | - | 1 | 11 | 0.00% |
| BABA230915C00020000 | 2023-02-23 2:35PM EDT | 20.00 | 73.50 | 67.30 | 67.80 | 0.00 | - | 1 | 12 | 0.00% |
| BABA230915C00022500 | 2023-03-29 10:16AM EDT | 22.50 | 78.00 | 79.70 | 80.75 | 0.00 | - | 2 | 8 | 124.17% |
| BABA230915C00025000 | 2023-01-27 11:11AM EDT | 25.00 | 94.85 | 64.45 | 65.50 | 0.00 | - | 1 | 29 | 0.00% |
| BABA230915C00030000 | 2023-02-09 12:01PM EDT | 30.00 | 80.05 | 53.55 | 54.40 | 0.00 | - | 1 | 3 | 0.00% |
| BABA230915C00035000 | 2023-02-23 3:54PM EDT | 35.00 | 60.00 | 52.85 | 53.45 | 0.00 | - | 1 | 10 | 0.00% |
| BABA230915C00040000 | 2023-03-22 11:41AM EDT | 40.00 | 46.35 | 62.75 | 63.90 | 0.00 | - | 2 | 31 | 92.38% |
| BABA230915C00045000 | 2023-03-28 1:36PM EDT | 45.00 | 54.50 | 58.05 | 59.05 | 0.00 | - | 3 | 58 | 85.64% |
| BABA230915C00050000 | 2023-03-29 9:32AM EDT | 50.00 | 48.80 | 53.30 | 54.25 | 0.00 | - | 1 | 60 | 79.13% |
| BABA230915C00055000 | 2023-03-30 11:41AM EDT | 55.00 | 50.95 | 48.65 | 49.75 | 0.00 | - | 1 | 97 | 74.98% |
| BABA230915C00060000 | 2023-03-28 2:31PM EDT | 60.00 | 41.30 | 44.30 | 44.90 | 0.00 | - | 1 | 114 | 70.14% |
| BABA230915C00065000 | 2023-03-24 9:32AM EDT | 65.00 | 26.00 | 39.85 | 40.40 | 0.00 | - | 1 | 163 | 66.06% |
| BABA230915C00070000 | 2023-03-31 11:52AM EDT | 70.00 | 35.95 | 35.50 | 36.15 | +3.55 | +10.96% | 4 | 209 | 62.76% |
| BABA230915C00075000 | 2023-03-31 3:17PM EDT | 75.00 | 31.69 | 31.55 | 32.00 | -0.68 | -2.10% | 1 | 1,180 | 60.29% |
| BABA230915C00080000 | 2023-03-31 3:35PM EDT | 80.00 | 27.80 | 27.65 | 28.05 | -2.40 | -7.95% | 2 | 1,132 | 57.69% |
| BABA230915C00085000 | 2023-03-30 1:42PM EDT | 85.00 | 25.14 | 24.00 | 24.45 | 0.00 | - | 3 | 2,289 | 55.70% |
| BABA230915C00090000 | 2023-03-31 12:46PM EDT | 90.00 | 21.34 | 20.65 | 21.15 | -0.86 | -3.87% | 1 | 6,063 | 54.09% |
| BABA230915C00095000 | 2023-03-31 3:17PM EDT | 95.00 | 17.97 | 17.70 | 18.10 | -1.17 | -6.11% | 13 | 1,509 | 52.83% |
| BABA230915C00100000 | 2023-03-31 3:38PM EDT | 100.00 | 15.25 | 15.15 | 15.40 | -1.10 | -6.73% | 224 | 7,563 | 52.01% |
| BABA230915C00105000 | 2023-03-31 3:42PM EDT | 105.00 | 12.80 | 12.80 | 13.15 | -1.14 | -8.18% | 32 | 3,318 | 51.40% |
| BABA230915C00110000 | 2023-03-31 1:20PM EDT | 110.00 | 11.17 | 10.65 | 11.05 | -0.64 | -5.42% | 235 | 10,525 | 50.49% |
| BABA230915C00115000 | 2023-03-31 3:31PM EDT | 115.00 | 9.18 | 9.00 | 9.20 | -0.67 | -6.80% | 9 | 9,517 | 50.05% |
| BABA230915C00120000 | 2023-03-31 3:48PM EDT | 120.00 | 7.45 | 7.40 | 7.75 | -0.82 | -9.92% | 46 | 5,381 | 50.26% |
| BABA230915C00125000 | 2023-03-31 12:46PM EDT | 125.00 | 6.50 | 6.15 | 6.45 | -0.42 | -6.07% | 32 | 4,576 | 49.89% |
| BABA230915C00130000 | 2023-03-31 2:49PM EDT | 130.00 | 5.30 | 5.15 | 5.35 | -0.50 | -8.62% | 71 | 8,793 | 49.59% |
| BABA230915C00135000 | 2023-03-31 2:27PM EDT | 135.00 | 4.40 | 4.25 | 4.55 | -0.45 | -9.28% | 18 | 2,503 | 49.89% |
| BABA230915C00140000 | 2023-03-31 10:50AM EDT | 140.00 | 3.65 | 3.55 | 3.75 | -0.42 | -10.32% | 1 | 2,838 | 49.60% |
| BABA230915C00145000 | 2023-03-31 2:40PM EDT | 145.00 | 3.05 | 2.98 | 3.15 | -0.65 | -17.57% | 18 | 1,431 | 49.70% |
| BABA230915C00150000 | 2023-03-31 3:31PM EDT | 150.00 | 2.60 | 2.54 | 2.60 | -0.40 | -13.33% | 47 | 18,181 | 49.54% |
| BABA230915C00155000 | 2023-03-31 1:40PM EDT | 155.00 | 2.20 | 2.11 | 2.23 | -0.26 | -10.57% | 2 | 1,799 | 49.95% |
| BABA230915C00160000 | 2023-03-31 3:50PM EDT | 160.00 | 1.83 | 1.76 | 1.91 | -0.30 | -14.08% | 7 | 3,063 | 50.31% |
| BABA230915C00165000 | 2023-03-31 11:08AM EDT | 165.00 | 1.63 | 1.46 | 1.64 | -0.19 | -10.44% | 1 | 546 | 50.66% |
| BABA230915C00170000 | 2023-03-31 3:12PM EDT | 170.00 | 1.37 | 1.22 | 1.49 | -0.17 | -11.04% | 13 | 6,889 | 50.51% |
| BABA230915C00175000 | 2023-03-31 2:36PM EDT | 175.00 | 1.16 | 1.05 | 1.27 | -0.20 | -14.71% | 6 | 4,920 | 50.79% |
| BABA230915C00180000 | 2023-03-31 1:42PM EDT | 180.00 | 1.02 | 0.86 | 1.15 | -0.15 | -12.82% | 26 | 909 | 51.17% |
| BABA230915C00185000 | 2023-03-30 1:45PM EDT | 185.00 | 1.03 | 0.82 | 1.02 | 0.00 | - | 8 | 1,278 | 52.05% |
| BABA230915C00190000 | 2023-03-31 11:42AM EDT | 190.00 | 0.81 | 0.69 | 0.87 | -0.08 | -8.99% | 8 | 534 | 52.12% |
| BABA230915C00195000 | 2023-03-31 10:54AM EDT | 195.00 | 0.72 | 0.65 | 0.75 | -0.08 | -10.00% | 2 | 1,443 | 52.71% |
| BABA230915C00200000 | 2023-03-31 12:22PM EDT | 200.00 | 0.57 | 0.51 | 0.71 | -0.13 | -18.57% | 1 | 2,570 | 53.00% |
Opzioni Putper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230915P00005000 | 2023-03-28 10:47AM EDT | 5.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 3 | 70 | 181.25% |
| BABA230915P00007500 | 2023-03-29 2:35PM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 65 | 226 | 142.19% |
| BABA230915P00010000 | 2023-03-29 1:28PM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 40 | 466 | 137.11% |
| BABA230915P00012500 | 2023-01-23 12:01PM EDT | 12.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 133.01% |
| BABA230915P00015000 | 2023-01-13 11:15AM EDT | 15.00 | 0.02 | 0.02 | 0.15 | 0.00 | - | 1 | 11 | 118.75% |
| BABA230915P00017500 | 2023-03-30 2:42PM EDT | 17.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 55 | 104.69% |
| BABA230915P00020000 | 2023-02-03 2:44PM EDT | 20.00 | 0.04 | 0.03 | 0.16 | 0.00 | - | 1 | 41 | 102.34% |
| BABA230915P00022500 | 2023-03-22 9:32AM EDT | 22.50 | 0.07 | 0.01 | 0.13 | 0.00 | - | 8 | 6 | 91.60% |
| BABA230915P00025000 | 2023-03-17 2:54PM EDT | 25.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 1 | 545 | 87.50% |
| BABA230915P00030000 | 2023-03-28 12:59PM EDT | 30.00 | 0.11 | 0.05 | 0.16 | 0.00 | - | 1 | 496 | 78.52% |
| BABA230915P00035000 | 2023-03-28 9:50AM EDT | 35.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 3 | 92 | 72.56% |
| BABA230915P00040000 | 2023-03-31 9:38AM EDT | 40.00 | 0.24 | 0.21 | 0.30 | -0.03 | -11.11% | 1 | 580 | 69.34% |
| BABA230915P00045000 | 2023-03-29 11:11AM EDT | 45.00 | 0.40 | 0.23 | 0.45 | 0.00 | - | 1 | 3,563 | 64.36% |
| BABA230915P00050000 | 2023-03-31 1:15PM EDT | 50.00 | 0.59 | 0.46 | 0.58 | +0.06 | +11.32% | 20 | 1,264 | 61.52% |
| BABA230915P00055000 | 2023-03-29 1:10PM EDT | 55.00 | 0.80 | 0.60 | 0.80 | 0.00 | - | 2 | 750 | 57.69% |
| BABA230915P00060000 | 2023-03-30 12:01PM EDT | 60.00 | 1.00 | 0.98 | 1.08 | 0.00 | - | 7 | 1,838 | 55.44% |
| BABA230915P00065000 | 2023-03-31 3:01PM EDT | 65.00 | 1.44 | 1.40 | 1.51 | -0.01 | -0.69% | 2 | 1,841 | 53.14% |
| BABA230915P00070000 | 2023-03-31 2:47PM EDT | 70.00 | 2.06 | 1.96 | 2.09 | +0.01 | +0.49% | 4 | 3,526 | 51.07% |
| BABA230915P00075000 | 2023-03-31 2:20PM EDT | 75.00 | 2.80 | 2.76 | 2.88 | +0.02 | +0.72% | 8 | 3,668 | 49.92% |
| BABA230915P00080000 | 2023-03-31 3:49PM EDT | 80.00 | 3.85 | 3.80 | 3.90 | +0.05 | +1.32% | 6 | 13,906 | 48.43% |
| BABA230915P00085000 | 2023-03-31 1:15PM EDT | 85.00 | 5.07 | 5.05 | 5.25 | -0.03 | -0.59% | 10 | 6,804 | 47.41% |
| BABA230915P00090000 | 2023-03-31 2:22PM EDT | 90.00 | 6.75 | 6.65 | 6.85 | +0.15 | +2.27% | 43 | 12,838 | 46.27% |
| BABA230915P00095000 | 2023-03-30 2:00PM EDT | 95.00 | 8.61 | 8.60 | 8.80 | 0.00 | - | 36 | 1,648 | 45.37% |
| BABA230915P00100000 | 2023-03-31 2:56PM EDT | 100.00 | 10.92 | 10.85 | 11.05 | +0.22 | +2.06% | 6 | 3,401 | 44.43% |
| BABA230915P00105000 | 2023-03-31 9:35AM EDT | 105.00 | 13.75 | 13.35 | 13.65 | +0.35 | +2.61% | 2 | 4,067 | 43.64% |
| BABA230915P00110000 | 2023-03-31 1:58PM EDT | 110.00 | 16.39 | 16.35 | 16.60 | -0.36 | -2.15% | 6 | 4,589 | 43.01% |
| BABA230915P00115000 | 2023-03-30 9:57AM EDT | 115.00 | 18.85 | 19.55 | 19.80 | 0.00 | - | 16 | 3,456 | 42.21% |
| BABA230915P00120000 | 2023-03-30 2:33PM EDT | 120.00 | 22.87 | 23.00 | 23.50 | 0.00 | - | 14 | 521 | 42.30% |
| BABA230915P00125000 | 2023-03-30 3:04PM EDT | 125.00 | 26.20 | 26.70 | 27.20 | 0.00 | - | 10 | 989 | 41.43% |
| BABA230915P00130000 | 2023-03-31 10:26AM EDT | 130.00 | 30.75 | 30.70 | 31.10 | +0.46 | +1.52% | 42 | 1,718 | 40.42% |
| BABA230915P00135000 | 2023-03-30 10:25AM EDT | 135.00 | 35.19 | 34.95 | 35.40 | 0.00 | - | 1 | 441 | 40.41% |
| BABA230915P00140000 | 2023-03-31 12:46PM EDT | 140.00 | 39.00 | 39.20 | 39.80 | -1.43 | -3.54% | 3 | 2 | 40.15% |
| BABA230915P00145000 | 2023-03-10 12:58PM EDT | 145.00 | 61.69 | 43.80 | 44.15 | 0.00 | - | 2 | 0 | 38.61% |
| BABA230915P00150000 | 2023-03-29 9:39AM EDT | 150.00 | 53.40 | 48.35 | 48.75 | 0.00 | - | 1 | 259 | 37.84% |
| BABA230915P00155000 | 2023-03-28 3:34PM EDT | 155.00 | 57.05 | 53.05 | 53.65 | 0.00 | - | 10 | 10 | 39.21% |
| BABA230915P00160000 | 2023-03-28 3:49PM EDT | 160.00 | 61.95 | 57.85 | 58.50 | 0.00 | - | 48 | 45 | 39.77% |
| BABA230915P00165000 | 2023-03-28 3:19PM EDT | 165.00 | 66.70 | 62.55 | 63.60 | 0.00 | - | 2 | 2 | 42.97% |
| BABA230915P00170000 | 2023-03-29 3:38PM EDT | 170.00 | 69.75 | 67.55 | 68.50 | 0.00 | - | 6 | 7 | 43.80% |
| BABA230915P00175000 | 2023-03-22 3:45PM EDT | 175.00 | 90.65 | 72.35 | 73.70 | 0.00 | - | 1 | 0 | 48.02% |
| BABA230915P00180000 | 2023-03-22 3:49PM EDT | 180.00 | 95.76 | 77.35 | 78.40 | 0.00 | - | 1 | 0 | 46.14% |
| BABA230915P00185000 | 2023-03-29 10:57AM EDT | 185.00 | 85.45 | 82.30 | 83.55 | 0.00 | - | 1 | 0 | 49.90% |
| BABA230915P00190000 | 2023-02-15 11:39AM EDT | 190.00 | 87.50 | 108.00 | 109.70 | 0.00 | - | 1 | 0 | 146.62% |
| BABA230915P00195000 | 2023-01-19 11:10AM EDT | 195.00 | 79.13 | 93.65 | 96.40 | 0.00 | - | - | 0 | 67.09% |
| BABA230915P00200000 | 2023-03-28 2:24PM EDT | 200.00 | 101.66 | 97.30 | 98.50 | 0.00 | - | 6 | 0 | 54.15% |
© 2023 Yahoo. Tutti i diritti riservati.
