Italia markets closed
Dow Jones
33.312,32 -195,18 (-0,58%) Nasdaq
13.232,97 +13,65 (+0,10%) Nikkei 225
31.759,88 -97,74 (-0,31%) EUR/USD
1,0495 -0,0080 (-0,76%) Bitcoin EUR
26.716,93 +889,93 (+3,45%) CMC Crypto 200
598,32 -5,22 (-0,87%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:36PM EDT. Mercato aperto.
Opzioni d'acquistoper17 novembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231117C00005000 | 2023-09-21 3:50PM EDT | 5.00 | 79.20 | 81.10 | 81.50 | 0.00 | - | 1 | 14 | 382.81% |
| BABA231117C00010000 | 2023-09-21 3:07PM EDT | 10.00 | 74.40 | 76.15 | 76.60 | 0.00 | - | 8 | 10 | 300.00% |
| BABA231117C00015000 | 2023-08-03 2:51PM EDT | 15.00 | 82.70 | 80.00 | 80.65 | 0.00 | - | 2 | 28 | 739.45% |
| BABA231117C00017500 | 2023-09-21 12:29PM EDT | 17.50 | 67.00 | 68.70 | 69.15 | 0.00 | - | - | 8 | 227.93% |
| BABA231117C00020000 | 2023-05-17 12:18PM EDT | 20.00 | 71.15 | 71.85 | 73.35 | 0.00 | - | 1 | 16 | 484.33% |
| BABA231117C00025000 | 2023-09-11 1:48PM EDT | 25.00 | 64.40 | 61.35 | 61.50 | 0.00 | - | 3 | 27 | 178.32% |
| BABA231117C00030000 | 2023-09-21 3:07PM EDT | 30.00 | 54.60 | 56.40 | 56.60 | 0.00 | - | 8 | 92 | 159.77% |
| BABA231117C00035000 | 2023-09-21 9:42AM EDT | 35.00 | 49.80 | 51.45 | 51.60 | 0.00 | - | 2 | 97 | 139.84% |
| BABA231117C00040000 | 2023-09-06 3:29PM EDT | 40.00 | 55.35 | 46.45 | 46.65 | 0.00 | - | 15 | 70 | 122.46% |
| BABA231117C00045000 | 2023-09-06 2:18PM EDT | 45.00 | 50.50 | 41.55 | 41.70 | 0.00 | - | 14 | 24 | 109.28% |
| BABA231117C00050000 | 2023-09-07 9:30AM EDT | 50.00 | 42.05 | 36.60 | 36.80 | 0.00 | - | 5 | 58 | 96.68% |
| BABA231117C00055000 | 2023-09-22 9:59AM EDT | 55.00 | 33.60 | 31.65 | 31.85 | 0.00 | - | 5 | 0 | 83.84% |
| BABA231117C00060000 | 2023-09-12 2:35PM EDT | 60.00 | 29.65 | 26.75 | 26.90 | 0.00 | - | 2 | 155 | 72.31% |
| BABA231117C00065000 | 2023-09-22 11:06AM EDT | 65.00 | 24.12 | 21.80 | 22.00 | 0.00 | - | 3 | 110 | 60.99% |
| BABA231117C00070000 | 2023-09-29 12:26PM EDT | 70.00 | 18.10 | 17.10 | 17.25 | 0.00 | - | 19 | 0 | 53.17% |
| BABA231117C00075000 | 2023-10-02 11:24AM EDT | 75.00 | 13.00 | 12.60 | 12.80 | -0.25 | -1.89% | 2 | 1,481 | 48.17% |
| BABA231117C00080000 | 2023-10-02 1:43PM EDT | 80.00 | 8.70 | 8.65 | 8.80 | -0.52 | -5.64% | 19 | 7,498 | 43.48% |
| BABA231117C00085000 | 2023-10-02 2:00PM EDT | 85.00 | 5.55 | 5.60 | 5.70 | -0.50 | -8.26% | 443 | 0 | 41.77% |
| BABA231117C00090000 | 2023-10-02 2:13PM EDT | 90.00 | 3.40 | 3.35 | 3.45 | -0.40 | -10.53% | 445 | 11,646 | 40.92% |
| BABA231117C00095000 | 2023-10-02 2:15PM EDT | 95.00 | 1.97 | 1.93 | 1.97 | -0.26 | -11.66% | 546 | 9,029 | 40.60% |
| BABA231117C00100000 | 2023-10-02 2:15PM EDT | 100.00 | 1.15 | 1.11 | 1.15 | -0.19 | -14.18% | 1,045 | 0 | 41.55% |
| BABA231117C00105000 | 2023-10-02 1:47PM EDT | 105.00 | 0.70 | 0.65 | 0.70 | -0.10 | -12.50% | 61 | 6,908 | 43.16% |
| BABA231117C00110000 | 2023-10-02 2:08PM EDT | 110.00 | 0.43 | 0.40 | 0.44 | -0.03 | -6.52% | 56 | 11,453 | 44.87% |
| BABA231117C00115000 | 2023-09-29 11:50AM EDT | 115.00 | 0.30 | 0.26 | 0.32 | -0.03 | -9.09% | 1 | 3,690 | 47.71% |
| BABA231117C00120000 | 2023-10-02 2:01PM EDT | 120.00 | 0.17 | 0.17 | 0.21 | -0.04 | -19.05% | 71 | 0 | 49.22% |
| BABA231117C00125000 | 2023-10-02 9:35AM EDT | 125.00 | 0.14 | 0.04 | 0.18 | +0.01 | +7.69% | 4 | 2,087 | 52.69% |
| BABA231117C00130000 | 2023-10-02 9:48AM EDT | 130.00 | 0.11 | 0.02 | 0.18 | +0.01 | +10.00% | 1 | 0 | 52.34% |
| BABA231117C00135000 | 2023-09-29 12:40PM EDT | 135.00 | 0.06 | 0.03 | 0.16 | 0.00 | - | 10 | 2,759 | 56.06% |
| BABA231117C00140000 | 2023-10-02 12:29PM EDT | 140.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 4 | 10,667 | 54.49% |
| BABA231117C00145000 | 2023-09-25 11:54AM EDT | 145.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 632 | 55.47% |
| BABA231117C00150000 | 2023-09-29 11:26AM EDT | 150.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 0 | 57.42% |
| BABA231117C00155000 | 2023-09-27 1:49PM EDT | 155.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,489 | 55.47% |
| BABA231117C00160000 | 2023-09-26 1:38PM EDT | 160.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1,340 | 57.81% |
| BABA231117C00165000 | 2023-09-29 10:18AM EDT | 165.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 319 | 64.45% |
| BABA231117C00170000 | 2023-09-28 3:37PM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 64.84% |
| BABA231117C00175000 | 2023-09-07 3:32PM EDT | 175.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 33 | 67.97% |
| BABA231117C00180000 | 2023-09-14 9:40AM EDT | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 135 | 70.31% |
| BABA231117C00185000 | 2023-09-07 9:52AM EDT | 185.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 142 | 71.88% |
| BABA231117C00190000 | 2023-09-08 2:43PM EDT | 190.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 159 | 74.22% |
Opzioni Putper17 novembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231117P00005000 | 2023-08-30 10:53AM EDT | 5.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 310.94% |
| BABA231117P00015000 | 2023-08-07 9:32AM EDT | 15.00 | 0.50 | 0.00 | 0.07 | 0.00 | - | - | 1 | 188.28% |
| BABA231117P00030000 | 2023-08-02 12:31PM EDT | 30.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 4 | 108.59% |
| BABA231117P00035000 | 2023-06-05 11:16AM EDT | 35.00 | 0.15 | 0.03 | 0.15 | 0.00 | - | 1 | 2 | 111.33% |
| BABA231117P00040000 | 2023-09-28 10:02AM EDT | 40.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 23 | 32 | 89.06% |
| BABA231117P00045000 | 2023-09-01 10:43AM EDT | 45.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 74 | 249 | 70.31% |
| BABA231117P00050000 | 2023-09-29 1:37PM EDT | 50.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 10 | 2,508 | 67.77% |
| BABA231117P00055000 | 2023-09-27 9:46AM EDT | 55.00 | 0.10 | 0.03 | 0.16 | 0.00 | - | 5 | 527 | 59.57% |
| BABA231117P00060000 | 2023-10-02 1:03PM EDT | 60.00 | 0.16 | 0.06 | 0.22 | -0.01 | -5.88% | 2 | 4,622 | 52.34% |
| BABA231117P00065000 | 2023-09-29 10:31AM EDT | 65.00 | 0.21 | 0.15 | 0.24 | 0.00 | - | 1 | 6,015 | 46.68% |
| BABA231117P00070000 | 2023-10-02 10:24AM EDT | 70.00 | 0.40 | 0.38 | 0.41 | 0.00 | - | 16 | 2,622 | 41.02% |
| BABA231117P00075000 | 2023-10-02 2:04PM EDT | 75.00 | 0.87 | 0.85 | 0.89 | +0.02 | +2.35% | 48 | 8,125 | 38.06% |
| BABA231117P00080000 | 2023-10-02 2:15PM EDT | 80.00 | 1.88 | 1.87 | 1.93 | +0.09 | +5.03% | 1,560 | 20,293 | 36.40% |
| BABA231117P00085000 | 2023-10-02 2:04PM EDT | 85.00 | 3.85 | 3.70 | 3.80 | +0.21 | +5.77% | 22 | 16,900 | 35.50% |
| BABA231117P00090000 | 2023-10-02 1:32PM EDT | 90.00 | 6.57 | 6.40 | 6.55 | +0.42 | +6.83% | 31 | 8,179 | 34.51% |
| BABA231117P00095000 | 2023-10-02 1:38PM EDT | 95.00 | 10.09 | 9.95 | 10.10 | +0.40 | +4.13% | 7 | 6,465 | 33.11% |
| BABA231117P00100000 | 2023-09-29 3:38PM EDT | 100.00 | 13.97 | 14.15 | 14.35 | 0.00 | - | 19 | 1,782 | 32.03% |
| BABA231117P00105000 | 2023-09-29 9:55AM EDT | 105.00 | 17.45 | 18.85 | 19.05 | 0.00 | - | 3 | 983 | 31.93% |
| BABA231117P00110000 | 2023-09-27 10:03AM EDT | 110.00 | 23.80 | 23.60 | 23.85 | 0.00 | - | 1 | 241 | 0.00% |
| BABA231117P00115000 | 2023-09-26 3:16PM EDT | 115.00 | 29.10 | 28.60 | 28.85 | 0.00 | - | 26 | 0 | 0.00% |
| BABA231117P00120000 | 2023-09-25 3:28PM EDT | 120.00 | 33.05 | 33.65 | 33.85 | 0.00 | - | 2 | 0 | 0.00% |
| BABA231117P00125000 | 2023-09-28 10:06AM EDT | 125.00 | 38.60 | 38.65 | 38.90 | -1.45 | -3.62% | 3 | 0 | 42.38% |
| BABA231117P00130000 | 2023-08-17 12:02PM EDT | 130.00 | 38.65 | 42.90 | 43.05 | 0.00 | - | 80 | 0 | 0.00% |
| BABA231117P00135000 | 2023-09-13 3:55PM EDT | 135.00 | 47.12 | 48.70 | 48.90 | 0.00 | - | 2 | 0 | 49.81% |
| BABA231117P00140000 | 2023-08-15 11:37AM EDT | 140.00 | 48.15 | 51.70 | 52.10 | 0.00 | - | 3 | 0 | 0.00% |
| BABA231117P00145000 | 2023-08-03 10:25AM EDT | 145.00 | 47.80 | 49.70 | 50.05 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231117P00150000 | 2023-09-25 12:38PM EDT | 150.00 | 63.00 | 63.70 | 63.85 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231117P00155000 | 2023-03-28 1:15PM EDT | 155.00 | 57.35 | 69.85 | 71.40 | 0.00 | - | 7 | 0 | 117.14% |
| BABA231117P00160000 | 2023-04-21 2:28PM EDT | 160.00 | 71.00 | 75.45 | 76.65 | 0.00 | - | 20 | 0 | 128.20% |
| BABA231117P00165000 | 2023-07-20 11:54AM EDT | 165.00 | 73.01 | 76.75 | 77.20 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231117P00170000 | 2023-08-29 2:41PM EDT | 170.00 | 76.22 | 84.30 | 84.55 | 0.00 | - | 1 | 0 | 102.73% |
| BABA231117P00175000 | 2023-08-10 10:31AM EDT | 175.00 | 74.55 | 84.85 | 85.05 | 0.00 | - | 8 | 0 | 0.00% |
| BABA231117P00180000 | 2023-09-11 12:51PM EDT | 180.00 | 91.25 | 93.70 | 93.85 | 0.00 | - | - | 0 | 0.00% |
| BABA231117P00185000 | 2023-08-31 12:18PM EDT | 185.00 | 92.25 | 98.00 | 98.40 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231117P00190000 | 2023-04-05 11:16AM EDT | 190.00 | 91.40 | 105.90 | 108.50 | 0.00 | - | - | 0 | 168.31% |
© 2023 Yahoo. Tutti i diritti riservati.
