Italia markets closed
Dow Jones
33.281,72 -225,78 (-0,67%) Nasdaq
13.217,39 -1,93 (-0,01%) Nikkei 225
31.759,88 -97,72 (-0,31%) EUR/USD
1,0495 -0,0080 (-0,76%) Bitcoin EUR
26.466,33 +645,58 (+2,50%) CMC Crypto 200
590,80 -12,74 (-2,11%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:06PM EDT. Mercato aperto.
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231215C00005000 | 2023-08-08 9:33AM EDT | 5.00 | 88.85 | 84.50 | 86.15 | 0.00 | - | 2 | 47 | 858.98% |
| BABA231215C00010000 | 2023-07-12 9:59AM EDT | 10.00 | 83.75 | 85.05 | 85.85 | 0.00 | - | 2 | 4 | 967.97% |
| BABA231215C00015000 | 2023-08-10 9:36AM EDT | 15.00 | 84.00 | 74.90 | 75.75 | 0.00 | - | 2 | 12 | 385.55% |
| BABA231215C00020000 | 2023-09-15 3:52PM EDT | 20.00 | 67.20 | 66.10 | 66.60 | 0.00 | - | 1 | 0 | 148.83% |
| BABA231215C00025000 | 2023-09-13 10:01AM EDT | 25.00 | 63.20 | 61.25 | 61.55 | 0.00 | - | 8 | 76 | 132.62% |
| BABA231215C00030000 | 2023-09-06 3:32PM EDT | 30.00 | 65.45 | 56.45 | 56.65 | 0.00 | - | 8 | 35 | 125.29% |
| BABA231215C00035000 | 2023-09-05 1:38PM EDT | 35.00 | 60.35 | 51.55 | 51.75 | 0.00 | - | 8 | 0 | 113.57% |
| BABA231215C00040000 | 2023-09-05 1:31PM EDT | 40.00 | 55.40 | 46.65 | 46.80 | 0.00 | - | 8 | 27 | 101.37% |
| BABA231215C00045000 | 2023-09-11 11:37AM EDT | 45.00 | 44.10 | 41.70 | 41.90 | 0.00 | - | 8 | 21 | 90.14% |
| BABA231215C00050000 | 2023-09-14 3:37PM EDT | 50.00 | 39.00 | 36.80 | 37.00 | 0.00 | - | 1 | 0 | 80.22% |
| BABA231215C00055000 | 2023-09-19 9:35AM EDT | 55.00 | 32.60 | 31.85 | 32.10 | 0.00 | - | 2 | 94 | 70.07% |
| BABA231215C00060000 | 2023-09-27 12:24PM EDT | 60.00 | 26.63 | 27.05 | 27.20 | 0.00 | - | 7 | 93 | 61.72% |
| BABA231215C00065000 | 2023-09-29 9:51AM EDT | 65.00 | 23.70 | 22.30 | 22.45 | 0.00 | - | 1 | 699 | 54.64% |
| BABA231215C00070000 | 2023-10-02 12:13PM EDT | 70.00 | 18.10 | 17.70 | 17.90 | -0.57 | -3.05% | 6 | 1,040 | 49.92% |
| BABA231215C00075000 | 2023-10-02 11:53AM EDT | 75.00 | 13.90 | 13.50 | 13.65 | -0.45 | -3.14% | 4 | 4,242 | 45.33% |
| BABA231215C00080000 | 2023-10-02 11:45AM EDT | 80.00 | 10.18 | 9.85 | 9.95 | -0.22 | -2.12% | 2 | 0 | 42.48% |
| BABA231215C00085000 | 2023-10-02 2:41PM EDT | 85.00 | 6.90 | 6.85 | 7.00 | -0.47 | -6.38% | 336 | 15,062 | 41.26% |
| BABA231215C00090000 | 2023-10-02 2:33PM EDT | 90.00 | 4.65 | 4.60 | 4.75 | -0.35 | -7.00% | 113 | 8,573 | 40.67% |
| BABA231215C00095000 | 2023-10-02 2:42PM EDT | 95.00 | 3.03 | 3.00 | 3.10 | -0.32 | -9.55% | 57 | 8,715 | 40.27% |
| BABA231215C00100000 | 2023-10-02 2:49PM EDT | 100.00 | 2.00 | 1.96 | 2.00 | -0.17 | -7.83% | 553 | 20,444 | 40.38% |
| BABA231215C00105000 | 2023-10-02 1:37PM EDT | 105.00 | 1.31 | 1.26 | 1.34 | -0.09 | -6.43% | 24 | 6,634 | 41.36% |
| BABA231215C00110000 | 2023-10-02 1:01PM EDT | 110.00 | 0.87 | 0.82 | 0.91 | -0.05 | -5.43% | 54 | 15,615 | 42.41% |
| BABA231215C00115000 | 2023-10-02 2:41PM EDT | 115.00 | 0.60 | 0.55 | 0.62 | -0.04 | -6.25% | 12 | 8,840 | 43.41% |
| BABA231215C00120000 | 2023-10-02 2:00PM EDT | 120.00 | 0.42 | 0.37 | 0.46 | -0.03 | -6.67% | 79 | 16,078 | 45.07% |
| BABA231215C00125000 | 2023-10-02 1:45PM EDT | 125.00 | 0.30 | 0.28 | 0.33 | -0.01 | -3.23% | 13 | 5,274 | 46.19% |
| BABA231215C00130000 | 2023-09-29 12:12PM EDT | 130.00 | 0.23 | 0.20 | 0.31 | 0.00 | - | 9 | 5,053 | 49.41% |
| BABA231215C00135000 | 2023-10-02 11:47AM EDT | 135.00 | 0.18 | 0.16 | 0.17 | 0.00 | - | 1 | 3,801 | 48.05% |
| BABA231215C00140000 | 2023-10-02 11:47AM EDT | 140.00 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 21 | 12,552 | 49.81% |
| BABA231215C00145000 | 2023-09-29 12:18PM EDT | 145.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 2 | 0 | 50.10% |
| BABA231215C00150000 | 2023-09-29 12:13PM EDT | 150.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 10 | 2,518 | 51.17% |
| BABA231215C00155000 | 2023-09-29 1:01PM EDT | 155.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 1,436 | 51.95% |
| BABA231215C00160000 | 2023-09-28 12:31PM EDT | 160.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 11,199 | 53.13% |
| BABA231215C00165000 | 2023-10-02 9:45AM EDT | 165.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 3 | 1,428 | 53.91% |
| BABA231215C00170000 | 2023-10-02 9:39AM EDT | 170.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 838 | 51.56% |
| BABA231215C00175000 | 2023-09-29 9:44AM EDT | 175.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 87 | 53.52% |
| BABA231215C00180000 | 2023-09-14 9:42AM EDT | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 55.47% |
| BABA231215C00185000 | 2023-09-20 11:49AM EDT | 185.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 194 | 57.03% |
| BABA231215C00190000 | 2023-09-15 1:10PM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 650 | 58.59% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231215P00005000 | 2023-08-22 9:38AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| BABA231215P00020000 | 2023-05-22 11:39AM EDT | 20.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 10 | 29 | 128.13% |
| BABA231215P00025000 | 2023-08-23 12:04PM EDT | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 170 | 96.88% |
| BABA231215P00030000 | 2023-09-19 10:40AM EDT | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 165 | 94.92% |
| BABA231215P00035000 | 2023-09-28 9:44AM EDT | 35.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 5 | 86 | 83.59% |
| BABA231215P00040000 | 2023-09-26 1:21PM EDT | 40.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 1 | 1,200 | 74.22% |
| BABA231215P00045000 | 2023-09-26 1:21PM EDT | 45.00 | 0.09 | 0.02 | 0.16 | 0.00 | - | 1 | 427 | 65.23% |
| BABA231215P00050000 | 2023-09-28 2:43PM EDT | 50.00 | 0.11 | 0.04 | 0.20 | 0.00 | - | 8 | 3,557 | 58.01% |
| BABA231215P00055000 | 2023-09-25 12:35PM EDT | 55.00 | 0.15 | 0.09 | 0.25 | 0.00 | - | 7 | 2,316 | 51.76% |
| BABA231215P00060000 | 2023-10-02 1:20PM EDT | 60.00 | 0.20 | 0.19 | 0.22 | -0.02 | -9.09% | 1 | 3,938 | 44.92% |
| BABA231215P00065000 | 2023-10-02 12:25PM EDT | 65.00 | 0.39 | 0.38 | 0.41 | 0.00 | - | 1 | 9,725 | 41.50% |
| BABA231215P00070000 | 2023-10-02 12:11PM EDT | 70.00 | 0.80 | 0.75 | 0.80 | +0.05 | +6.67% | 11 | 8,057 | 38.94% |
| BABA231215P00075000 | 2023-10-02 12:47PM EDT | 75.00 | 1.51 | 1.49 | 1.54 | +0.07 | +4.86% | 15 | 19,984 | 37.06% |
| BABA231215P00080000 | 2023-10-02 2:15PM EDT | 80.00 | 2.75 | 2.78 | 2.84 | +0.06 | +2.23% | 228 | 23,641 | 35.88% |
| BABA231215P00085000 | 2023-10-02 2:49PM EDT | 85.00 | 4.80 | 4.80 | 4.85 | +0.25 | +5.49% | 64 | 21,052 | 35.13% |
| BABA231215P00090000 | 2023-10-02 1:04PM EDT | 90.00 | 7.56 | 7.50 | 7.60 | +0.26 | +3.56% | 136 | 7,617 | 34.53% |
| BABA231215P00095000 | 2023-10-02 10:42AM EDT | 95.00 | 10.80 | 10.90 | 11.00 | +0.81 | +8.11% | 9 | 5,597 | 33.79% |
| BABA231215P00100000 | 2023-10-02 1:38PM EDT | 100.00 | 14.91 | 14.85 | 15.00 | +0.44 | +3.04% | 3 | 2,573 | 33.34% |
| BABA231215P00105000 | 2023-10-02 2:06PM EDT | 105.00 | 19.35 | 19.20 | 19.50 | +0.75 | +4.03% | 62 | 2,467 | 34.16% |
| BABA231215P00110000 | 2023-09-29 1:08PM EDT | 110.00 | 23.50 | 23.90 | 24.10 | 0.00 | - | 1 | 1,002 | 32.81% |
| BABA231215P00115000 | 2023-09-29 9:32AM EDT | 115.00 | 27.81 | 28.75 | 28.95 | 0.00 | - | 27 | 132 | 33.15% |
| BABA231215P00120000 | 2023-09-29 3:11PM EDT | 120.00 | 33.34 | 33.70 | 33.95 | +0.19 | +0.57% | 1 | 70 | 37.06% |
| BABA231215P00125000 | 2023-09-21 1:15PM EDT | 125.00 | 40.65 | 38.75 | 38.95 | 0.00 | - | 1 | 0 | 40.72% |
| BABA231215P00130000 | 2023-09-11 1:55PM EDT | 130.00 | 40.85 | 43.75 | 43.95 | 0.00 | - | 61 | 0 | 44.24% |
| BABA231215P00135000 | 2023-09-19 12:22PM EDT | 135.00 | 48.15 | 48.75 | 49.00 | 0.00 | - | 2 | 0 | 49.61% |
| BABA231215P00140000 | 2023-08-18 10:35AM EDT | 140.00 | 52.96 | 52.90 | 53.05 | 0.00 | - | 22 | 0 | 0.00% |
| BABA231215P00145000 | 2023-08-15 9:49AM EDT | 145.00 | 53.15 | 56.50 | 56.60 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231215P00150000 | 2023-10-02 10:06AM EDT | 150.00 | 63.60 | 63.70 | 63.95 | +1.35 | +2.17% | 1 | 0 | 56.54% |
| BABA231215P00155000 | 2023-07-28 11:05AM EDT | 155.00 | 55.55 | 65.10 | 65.40 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231215P00160000 | 2023-07-31 1:01PM EDT | 160.00 | 58.50 | 66.20 | 66.60 | 0.00 | - | 255 | 0 | 0.00% |
| BABA231215P00165000 | 2023-08-21 3:36PM EDT | 165.00 | 76.38 | 79.20 | 79.35 | 0.00 | - | 1 | 0 | 76.42% |
| BABA231215P00170000 | 2023-10-02 10:06AM EDT | 170.00 | 83.60 | 83.70 | 83.95 | +1.30 | +1.58% | 1 | 0 | 55.86% |
| BABA231215P00175000 | 2023-04-13 3:43PM EDT | 175.00 | 78.90 | 89.25 | 90.40 | 0.00 | - | - | 0 | 94.02% |
| BABA231215P00180000 | 2023-05-24 11:18AM EDT | 180.00 | 98.50 | 94.75 | 95.45 | 0.00 | - | - | 0 | 101.54% |
| BABA231215P00185000 | 2023-07-05 11:39AM EDT | 185.00 | 100.64 | 86.65 | 87.05 | 0.00 | - | 1 | 0 | 0.00% |
| BABA231215P00190000 | 2023-07-21 2:52PM EDT | 190.00 | 97.90 | 101.70 | 102.15 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
