Italia markets open in 3 hours 6 minutes
Dow Jones
33.849,46 -497,57 (-1,45%) Nasdaq
11.049,50 -176,86 (-1,58%) Nikkei 225
28.039,20 -123,63 (-0,44%) EUR/USD
1,0392 +0,0047 (+0,46%) BTC-EUR
15.821,16 +115,96 (+0,74%) CMC Crypto 200
387,50 +7,21 (+1,90%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EST
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119C00005000 | 2022-11-14 11:15AM EST | 5.00 | 68.04 | 70.70 | 72.10 | 0.00 | - | 3 | 1 | 154.49% |
| BABA240119C00020000 | 2022-11-15 10:46AM EST | 20.00 | 60.51 | 57.10 | 58.55 | 0.00 | - | 1 | 5 | 100.32% |
| BABA240119C00025000 | 2022-11-28 3:02PM EST | 25.00 | 53.30 | 52.70 | 53.90 | +0.15 | +0.28% | 62 | 2,345 | 90.33% |
| BABA240119C00030000 | 2022-11-21 3:10PM EST | 30.00 | 49.95 | 48.75 | 49.40 | 0.00 | - | 1 | 119 | 84.50% |
| BABA240119C00035000 | 2022-11-28 11:14AM EST | 35.00 | 45.95 | 44.50 | 45.50 | +1.35 | +3.03% | 1 | 127 | 79.77% |
| BABA240119C00040000 | 2022-11-21 9:37AM EST | 40.00 | 42.60 | 40.50 | 41.30 | 0.00 | - | 2 | 4,723 | 74.62% |
| BABA240119C00045000 | 2022-11-14 11:34AM EST | 45.00 | 34.70 | 36.95 | 37.60 | 0.00 | - | 1 | 446 | 72.02% |
| BABA240119C00050000 | 2022-11-28 12:59PM EST | 50.00 | 33.75 | 33.50 | 34.10 | +0.25 | +0.75% | 2 | 7,817 | 69.48% |
| BABA240119C00055000 | 2022-11-17 12:09PM EST | 55.00 | 37.70 | 30.15 | 30.75 | 0.00 | - | 34 | 357 | 66.91% |
| BABA240119C00060000 | 2022-11-25 11:55AM EST | 60.00 | 27.36 | 27.00 | 27.80 | 0.00 | - | 6 | 996 | 65.00% |
| BABA240119C00065000 | 2022-11-28 3:26PM EST | 65.00 | 24.45 | 24.40 | 24.80 | 0.00 | - | 3 | 547 | 63.42% |
| BABA240119C00070000 | 2022-11-28 2:45PM EST | 70.00 | 22.09 | 21.50 | 22.20 | +0.45 | +2.08% | 15 | 2,817 | 61.44% |
| BABA240119C00075000 | 2022-11-28 3:52PM EST | 75.00 | 19.59 | 19.05 | 19.80 | +0.09 | +0.46% | 46 | 1,147 | 60.01% |
| BABA240119C00080000 | 2022-11-28 2:50PM EST | 80.00 | 17.40 | 17.20 | 17.70 | +0.15 | +0.87% | 77 | 2,069 | 59.49% |
| BABA240119C00085000 | 2022-11-28 3:26PM EST | 85.00 | 15.25 | 14.80 | 15.70 | +0.20 | +1.33% | 17 | 2,699 | 57.72% |
| BABA240119C00090000 | 2022-11-28 12:03PM EST | 90.00 | 13.80 | 13.55 | 13.90 | +0.50 | +3.76% | 4 | 2,292 | 57.56% |
| BABA240119C00095000 | 2022-11-28 3:46PM EST | 95.00 | 12.12 | 12.05 | 12.30 | +0.37 | +3.15% | 5 | 1,130 | 56.86% |
| BABA240119C00100000 | 2022-11-28 3:58PM EST | 100.00 | 10.80 | 10.35 | 10.95 | +0.10 | +0.93% | 84 | 10,803 | 55.80% |
| BABA240119C00105000 | 2022-11-28 2:59PM EST | 105.00 | 9.55 | 9.15 | 9.70 | +0.05 | +0.53% | 8 | 2,105 | 55.26% |
| BABA240119C00110000 | 2022-11-28 2:18PM EST | 110.00 | 8.45 | 8.25 | 8.65 | +0.10 | +1.20% | 18 | 6,441 | 55.15% |
| BABA240119C00115000 | 2022-11-28 3:57PM EST | 115.00 | 7.80 | 7.40 | 7.80 | -0.70 | -8.24% | 10 | 2,254 | 55.12% |
| BABA240119C00120000 | 2022-11-28 3:59PM EST | 120.00 | 6.63 | 6.35 | 6.80 | +0.18 | +2.79% | 1,339 | 6,948 | 54.16% |
| BABA240119C00125000 | 2022-11-28 10:46AM EST | 125.00 | 6.30 | 5.60 | 6.10 | +0.42 | +7.14% | 1 | 2,261 | 53.93% |
| BABA240119C00130000 | 2022-11-28 1:12PM EST | 130.00 | 5.20 | 4.95 | 5.50 | -0.01 | -0.19% | 17 | 3,661 | 53.78% |
| BABA240119C00135000 | 2022-11-28 3:16PM EST | 135.00 | 4.72 | 4.55 | 4.90 | -0.50 | -9.58% | 120 | 2,739 | 53.87% |
| BABA240119C00140000 | 2022-11-28 3:16PM EST | 140.00 | 4.22 | 4.15 | 4.40 | +0.09 | +2.18% | 126 | 3,684 | 53.94% |
| BABA240119C00145000 | 2022-11-28 11:26AM EST | 145.00 | 3.95 | 3.65 | 4.10 | -0.20 | -4.82% | 1 | 1,099 | 54.02% |
| BABA240119C00150000 | 2022-11-28 9:34AM EST | 150.00 | 3.50 | 3.40 | 3.55 | +0.10 | +2.94% | 2 | 10,009 | 53.91% |
| BABA240119C00155000 | 2022-11-25 10:46AM EST | 155.00 | 3.09 | 3.05 | 3.20 | 0.00 | - | 1 | 1,375 | 53.83% |
| BABA240119C00160000 | 2022-11-28 1:43PM EST | 160.00 | 2.78 | 2.48 | 2.98 | +0.07 | +2.58% | 86 | 8,383 | 53.33% |
| BABA240119C00165000 | 2022-11-25 11:31AM EST | 165.00 | 2.59 | 2.27 | 2.92 | 0.00 | - | 3 | 5,895 | 54.03% |
| BABA240119C00170000 | 2022-11-25 12:53PM EST | 170.00 | 2.28 | 2.09 | 2.77 | 0.00 | - | 29 | 6,035 | 54.47% |
| BABA240119C00175000 | 2022-11-28 9:40AM EST | 175.00 | 2.25 | 1.84 | 2.50 | +0.08 | +3.69% | 1 | 705 | 54.24% |
| BABA240119C00180000 | 2022-11-28 3:33PM EST | 180.00 | 2.00 | 2.00 | 2.13 | 0.00 | - | 4 | 6,190 | 54.82% |
| BABA240119C00185000 | 2022-11-17 11:05AM EST | 185.00 | 3.15 | 1.61 | 2.17 | 0.00 | - | 2 | 765 | 54.88% |
| BABA240119C00190000 | 2022-11-22 9:46AM EST | 190.00 | 1.80 | 1.38 | 1.98 | 0.00 | - | 1 | 1,112 | 54.58% |
| BABA240119C00195000 | 2022-11-23 10:09AM EST | 195.00 | 1.62 | 1.28 | 1.92 | 0.00 | - | 2 | 1,459 | 55.08% |
| BABA240119C00200000 | 2022-11-28 12:36PM EST | 200.00 | 1.50 | 1.45 | 1.53 | +0.03 | +2.04% | 34 | 30,779 | 55.29% |
| BABA240119C00210000 | 2022-11-28 1:00PM EST | 210.00 | 1.28 | 1.05 | 1.64 | -0.03 | -2.29% | 2 | 6,574 | 56.08% |
| BABA240119C00220000 | 2022-11-23 2:37PM EST | 220.00 | 1.30 | 1.11 | 1.28 | 0.00 | - | 14 | 1,074 | 56.62% |
| BABA240119C00230000 | 2022-11-25 10:39AM EST | 230.00 | 0.99 | 0.89 | 1.32 | 0.00 | - | 1 | 1,948 | 57.50% |
| BABA240119C00235000 | 2022-11-17 3:50PM EST | 235.00 | 1.70 | 0.79 | 1.24 | 0.00 | - | 76 | 278 | 57.42% |
| BABA240119C00240000 | 2022-11-28 12:26PM EST | 240.00 | 0.90 | 0.85 | 1.12 | -0.10 | -10.00% | 2 | 2,026 | 57.89% |
| BABA240119C00245000 | 2022-11-22 11:25AM EST | 245.00 | 0.91 | 0.70 | 1.10 | 0.00 | - | 2 | 230 | 57.75% |
| BABA240119C00250000 | 2022-11-23 9:43AM EST | 250.00 | 0.85 | 0.64 | 0.96 | 0.00 | - | 1 | 5,515 | 57.35% |
| BABA240119C00255000 | 2022-11-23 9:38AM EST | 255.00 | 0.80 | 0.61 | 1.32 | 0.00 | - | 2 | 511 | 59.91% |
| BABA240119C00260000 | 2022-11-23 2:57PM EST | 260.00 | 0.84 | 0.53 | 1.13 | 0.00 | - | 1 | 547 | 59.11% |
| BABA240119C00265000 | 2022-11-18 1:11PM EST | 265.00 | 0.99 | 0.43 | 0.93 | 0.00 | - | 2 | 258 | 57.91% |
| BABA240119C00270000 | 2022-11-15 11:01AM EST | 270.00 | 0.95 | 0.53 | 0.90 | 0.00 | - | 1 | 197 | 59.03% |
| BABA240119C00275000 | 2022-11-22 11:25AM EST | 275.00 | 0.67 | 0.37 | 1.06 | 0.00 | - | 2 | 215 | 59.67% |
| BABA240119C00280000 | 2022-11-23 10:27AM EST | 280.00 | 0.69 | 0.50 | 0.78 | 0.00 | - | 1 | 1,842 | 59.28% |
| BABA240119C00285000 | 2022-11-22 12:34PM EST | 285.00 | 0.91 | 0.44 | 0.81 | 0.00 | - | 1 | 1,325 | 59.67% |
| BABA240119C00290000 | 2022-11-22 9:41AM EST | 290.00 | 0.67 | 0.50 | 0.80 | 0.00 | - | 6 | 1,291 | 60.62% |
| BABA240119C00295000 | 2022-11-22 12:03PM EST | 295.00 | 0.60 | 0.28 | 0.78 | 0.00 | - | 25 | 411 | 59.40% |
| BABA240119C00300000 | 2022-11-28 9:33AM EST | 300.00 | 0.53 | 0.50 | 0.65 | +0.01 | +1.92% | 7 | 5,873 | 60.67% |
| BABA240119C00305000 | 2022-11-23 11:43AM EST | 305.00 | 0.59 | 0.41 | 0.61 | 0.00 | - | 22 | 962 | 60.18% |
| BABA240119C00310000 | 2022-11-28 9:47AM EST | 310.00 | 0.53 | 0.50 | 0.71 | +0.02 | +3.92% | 2 | 3,337 | 62.23% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119P00005000 | 2022-11-21 1:52PM EST | 5.00 | 0.44 | 0.01 | 0.10 | 0.00 | - | - | 1 | 106.64% |
| BABA240119P00010000 | 2022-11-28 2:47PM EST | 10.00 | 0.16 | 0.04 | 0.25 | -0.02 | -11.11% | 5 | 44 | 89.26% |
| BABA240119P00015000 | 2022-11-28 2:44PM EST | 15.00 | 0.33 | 0.22 | 0.37 | +0.01 | +3.13% | 6 | 13 | 79.79% |
| BABA240119P00020000 | 2022-11-22 3:30PM EST | 20.00 | 0.59 | 0.31 | 0.81 | 0.00 | - | 4 | 114 | 74.27% |
| BABA240119P00025000 | 2022-11-23 10:01AM EST | 25.00 | 0.85 | 0.64 | 0.95 | 0.00 | - | 10 | 564 | 67.33% |
| BABA240119P00030000 | 2022-11-28 2:01PM EST | 30.00 | 1.38 | 1.27 | 1.55 | -0.02 | -1.43% | 2 | 295 | 65.87% |
| BABA240119P00035000 | 2022-11-28 11:15AM EST | 35.00 | 1.91 | 1.90 | 2.00 | -0.02 | -1.04% | 2 | 616 | 61.79% |
| BABA240119P00040000 | 2022-11-28 9:56AM EST | 40.00 | 2.76 | 2.57 | 2.95 | +0.04 | +1.47% | 5 | 2,131 | 59.28% |
| BABA240119P00045000 | 2022-11-25 11:21AM EST | 45.00 | 3.80 | 3.65 | 3.85 | 0.00 | - | 2 | 1,494 | 56.97% |
| BABA240119P00050000 | 2022-11-28 2:05PM EST | 50.00 | 5.00 | 4.90 | 5.15 | -0.01 | -0.20% | 43 | 1,136 | 55.30% |
| BABA240119P00055000 | 2022-11-28 1:22PM EST | 55.00 | 6.35 | 6.35 | 6.60 | -0.05 | -0.78% | 16 | 1,912 | 53.50% |
| BABA240119P00060000 | 2022-11-28 1:21PM EST | 60.00 | 8.05 | 7.70 | 8.20 | -0.04 | -0.49% | 13 | 8,447 | 51.03% |
| BABA240119P00065000 | 2022-11-28 3:54PM EST | 65.00 | 10.05 | 10.05 | 10.20 | -0.05 | -0.50% | 121 | 2,031 | 50.45% |
| BABA240119P00070000 | 2022-11-28 3:47PM EST | 70.00 | 12.30 | 12.15 | 12.50 | 0.00 | - | 159 | 6,583 | 49.68% |
| BABA240119P00075000 | 2022-11-28 3:49PM EST | 75.00 | 14.75 | 14.30 | 15.00 | +0.50 | +3.51% | 1 | 5,523 | 48.54% |
| BABA240119P00080000 | 2022-11-28 12:38PM EST | 80.00 | 17.21 | 17.30 | 17.70 | +0.21 | +1.24% | 3 | 5,728 | 47.33% |
| BABA240119P00085000 | 2022-11-25 9:30AM EST | 85.00 | 20.20 | 20.25 | 20.65 | 0.00 | - | 253 | 3,023 | 46.22% |
| BABA240119P00090000 | 2022-11-28 12:33PM EST | 90.00 | 23.35 | 23.30 | 23.95 | +1.10 | +4.94% | 1 | 4,926 | 45.54% |
| BABA240119P00095000 | 2022-11-28 3:31PM EST | 95.00 | 27.06 | 26.75 | 27.35 | +0.11 | +0.41% | 50 | 4,980 | 44.56% |
| BABA240119P00100000 | 2022-11-28 11:47AM EST | 100.00 | 30.36 | 30.20 | 30.70 | -0.20 | -0.65% | 33 | 4,818 | 42.79% |
| BABA240119P00105000 | 2022-11-28 10:13AM EST | 105.00 | 33.35 | 34.00 | 35.30 | -1.35 | -3.89% | 4 | 1,715 | 44.65% |
| BABA240119P00110000 | 2022-11-23 11:24AM EST | 110.00 | 36.72 | 37.45 | 39.10 | 0.00 | - | 10 | 1,767 | 43.33% |
| BABA240119P00115000 | 2022-11-25 11:31AM EST | 115.00 | 42.72 | 41.60 | 42.90 | 0.00 | - | 10 | 1,258 | 41.36% |
| BABA240119P00120000 | 2022-11-28 10:51AM EST | 120.00 | 45.92 | 45.85 | 47.55 | +2.72 | +6.30% | 3 | 2,909 | 42.29% |
| BABA240119P00125000 | 2022-11-25 11:27AM EST | 125.00 | 51.36 | 50.25 | 51.65 | 0.00 | - | 55 | 1,376 | 40.41% |
| BABA240119P00130000 | 2022-11-23 2:42PM EST | 130.00 | 53.07 | 54.75 | 56.00 | 0.00 | - | 24 | 5,824 | 39.01% |
| BABA240119P00135000 | 2022-11-25 11:48AM EST | 135.00 | 60.18 | 59.65 | 60.55 | 0.00 | - | 2 | 1,611 | 38.12% |
| BABA240119P00140000 | 2022-11-28 12:14PM EST | 140.00 | 64.58 | 64.30 | 65.25 | +1.48 | +2.35% | 1 | 882 | 37.70% |
| BABA240119P00145000 | 2022-11-23 10:09AM EST | 145.00 | 68.05 | 69.05 | 70.35 | 0.00 | - | 2 | 640 | 39.97% |
| BABA240119P00150000 | 2022-11-28 12:38PM EST | 150.00 | 74.12 | 73.80 | 74.90 | +1.07 | +1.46% | 2 | 5,687 | 37.74% |
| BABA240119P00155000 | 2022-11-22 9:52AM EST | 155.00 | 80.30 | 78.40 | 79.85 | 0.00 | - | 1 | 711 | 38.61% |
| BABA240119P00160000 | 2022-11-28 1:40PM EST | 160.00 | 83.90 | 83.25 | 85.00 | +3.60 | +4.48% | 15 | 4,763 | 41.33% |
| BABA240119P00165000 | 2022-11-23 3:52PM EST | 165.00 | 86.40 | 88.20 | 90.00 | 0.00 | - | 700 | 690 | 42.58% |
| BABA240119P00170000 | 2022-11-25 9:41AM EST | 170.00 | 94.65 | 93.20 | 95.15 | 0.00 | - | 1 | 2,226 | 45.13% |
| BABA240119P00175000 | 2022-11-23 9:42AM EST | 175.00 | 96.95 | 97.95 | 100.30 | 0.00 | - | 1 | 1 | 47.57% |
| BABA240119P00180000 | 2022-11-28 2:59PM EST | 180.00 | 104.00 | 102.80 | 105.40 | -0.10 | -0.10% | 2 | 1 | 49.54% |
| BABA240119P00185000 | 2022-11-28 11:47AM EST | 185.00 | 108.85 | 107.75 | 110.45 | -0.90 | -0.82% | 1 | 1 | 51.05% |
| BABA240119P00190000 | 2022-11-15 10:07AM EST | 190.00 | 112.09 | 112.80 | 115.40 | 0.00 | - | 1 | 0 | 51.73% |
| BABA240119P00195000 | 2022-11-04 8:38AM EST | 195.00 | 126.00 | 117.70 | 120.45 | 0.00 | - | 2 | 0 | 53.20% |
| BABA240119P00200000 | 2022-11-25 12:42PM EST | 200.00 | 124.50 | 122.65 | 124.25 | 0.00 | - | 4 | 812 | 38.43% |
| BABA240119P00210000 | 2022-11-15 3:24PM EST | 210.00 | 130.24 | 132.45 | 135.75 | 0.00 | - | 1 | 0 | 58.48% |
| BABA240119P00220000 | 2022-11-28 10:36AM EST | 220.00 | 143.00 | 142.40 | 145.80 | -1.61 | -1.11% | 13 | 5 | 60.72% |
| BABA240119P00230000 | 2022-11-28 10:36AM EST | 230.00 | 153.00 | 152.25 | 155.95 | -1.61 | -1.04% | 34 | 10 | 63.59% |
| BABA240119P00235000 | 2022-10-24 2:35PM EST | 235.00 | 171.90 | 155.15 | 158.40 | 0.00 | - | 40 | 0 | 0.00% |
| BABA240119P00240000 | 2022-10-24 2:36PM EST | 240.00 | 176.75 | 159.65 | 163.30 | 0.00 | - | 94 | 0 | 0.00% |
| BABA240119P00245000 | 2022-11-28 10:31AM EST | 245.00 | 168.40 | 167.15 | 171.00 | -1.20 | -0.71% | 5 | 2 | 66.46% |
| BABA240119P00250000 | 2022-10-24 2:30PM EST | 250.00 | 186.92 | 169.90 | 173.50 | 0.00 | - | 24 | 0 | 0.00% |
| BABA240119P00255000 | 2022-11-28 10:32AM EST | 255.00 | 178.30 | 177.00 | 181.25 | -1.30 | -0.72% | 10 | 2 | 69.78% |
| BABA240119P00260000 | 2022-10-24 2:29PM EST | 260.00 | 196.83 | 179.55 | 183.65 | 0.00 | - | 64 | 0 | 0.00% |
| BABA240119P00265000 | 2022-11-28 10:35AM EST | 265.00 | 188.10 | 187.15 | 191.35 | -1.53 | -0.81% | 15 | 9 | 71.97% |
| BABA240119P00270000 | 2022-11-28 10:38AM EST | 270.00 | 193.00 | 192.05 | 196.15 | -1.75 | -0.90% | 11 | 6 | 71.34% |
| BABA240119P00275000 | 2022-10-24 2:27PM EST | 275.00 | 211.64 | 194.75 | 198.60 | 0.00 | - | 40 | 0 | 0.00% |
| BABA240119P00280000 | 2022-10-24 2:26PM EST | 280.00 | 216.67 | 199.15 | 203.85 | 0.00 | - | 8 | 0 | 0.00% |
| BABA240119P00285000 | 2022-10-24 2:11PM EST | 285.00 | 222.34 | 204.20 | 208.80 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00290000 | 2022-10-24 2:11PM EST | 290.00 | 227.32 | 209.50 | 213.50 | 0.00 | - | 23 | 1 | 0.00% |
| BABA240119P00295000 | 2022-06-23 2:54PM EST | 295.00 | 182.65 | 189.50 | 199.50 | 0.00 | - | 2 | 1 | 0.00% |
| BABA240119P00300000 | 2022-10-05 8:34AM EST | 300.00 | 214.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00305000 | 2022-10-19 9:58AM EST | 305.00 | 231.50 | 222.00 | 227.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00310000 | 2022-10-17 1:49PM EST | 310.00 | 232.85 | 223.80 | 228.05 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
