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'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240119C000050002023-02-17 4:51PM EDT5.0095.1974.9078.650.00-14460.00%
BABA240119C000100002023-03-08 2:02PM EDT10.0077.5090.3094.550.00-126127.15%
BABA240119C000200002023-01-05 4:52PM EDT20.0086.4786.1589.050.00-35188.13%
BABA240119C000250002023-03-06 4:55PM EDT25.0066.2076.2580.350.00-82,327101.51%
BABA240119C000300002023-03-29 10:55AM EDT30.0071.2071.3575.550.00-213391.53%
BABA240119C000350002023-03-28 10:57AM EDT35.0061.5066.9570.800.00-212286.72%
BABA240119C000400002023-03-27 2:50PM EDT40.0048.7562.3066.200.00-184,75781.16%
BABA240119C000450002023-03-29 10:57AM EDT45.0057.4057.5061.600.00-447275.07%
BABA240119C000500002023-03-31 3:43PM EDT50.0055.1853.5557.10-1.17-2.08%126,96573.00%
BABA240119C000550002023-03-31 12:17PM EDT55.0050.8550.3052.10+0.85+1.70%142170.81%
BABA240119C000600002023-03-30 12:02PM EDT60.0049.0045.7047.550.00-499865.53%
BABA240119C000650002023-03-29 10:56AM EDT65.0040.3541.8043.700.00-2478263.87%
BABA240119C000700002023-03-31 3:42PM EDT70.0038.5538.3039.35-2.15-5.28%223,40961.38%
BABA240119C000750002023-03-30 2:41PM EDT75.0035.8234.8035.400.00-101,48659.26%
BABA240119C000800002023-03-31 3:56PM EDT80.0031.4431.2531.70-1.12-3.44%53,40157.04%
BABA240119C000850002023-03-31 3:28PM EDT85.0028.3027.7528.70-0.85-2.92%294,72355.63%
BABA240119C000900002023-03-31 3:48PM EDT90.0025.1224.7526.15-1.38-5.21%143,72155.16%
BABA240119C000950002023-03-31 3:41PM EDT95.0022.4022.3023.35-0.95-4.07%103,29854.52%
BABA240119C001000002023-03-31 3:58PM EDT100.0019.9119.7520.10-1.09-5.19%20612,01152.55%
BABA240119C001050002023-03-31 3:45PM EDT105.0017.5717.0518.65-0.93-5.03%1058,89352.40%
BABA240119C001100002023-03-31 3:29PM EDT110.0015.5615.3516.10-0.64-3.95%40310,50651.59%
BABA240119C001150002023-03-31 3:48PM EDT115.0013.4513.4514.30-1.25-8.50%96,68351.05%
BABA240119C001200002023-03-31 3:43PM EDT120.0011.8511.7512.50-1.00-7.78%32117,50950.31%
BABA240119C001250002023-03-31 3:07PM EDT125.0010.3010.2510.70-0.89-7.95%1176,38750.04%
BABA240119C001300002023-03-31 3:36PM EDT130.009.058.909.40-0.80-8.12%14611,91049.70%
BABA240119C001350002023-03-31 2:45PM EDT135.007.977.758.35-0.64-7.43%1116,29249.70%
BABA240119C001400002023-03-31 3:27PM EDT140.006.806.756.95-0.64-8.60%615,97548.26%
BABA240119C001450002023-03-31 3:45PM EDT145.005.945.856.20-0.66-10.00%474,68448.46%
BABA240119C001500002023-03-31 3:58PM EDT150.005.265.105.30-0.56-9.62%55119,82347.85%
BABA240119C001550002023-03-31 10:42AM EDT155.004.654.354.75-0.40-7.92%164,02648.13%
BABA240119C001600002023-03-31 3:26PM EDT160.004.033.854.05-0.42-9.44%8310,85447.58%
BABA240119C001650002023-03-31 12:25PM EDT165.003.603.403.75-0.45-11.11%296,72948.33%
BABA240119C001700002023-03-31 3:59PM EDT170.003.102.993.20-0.30-8.82%3718,09247.83%
BABA240119C001750002023-03-31 3:45PM EDT175.002.722.643.05-0.23-7.80%158,00948.89%
BABA240119C001800002023-03-31 3:50PM EDT180.002.402.402.67-0.35-12.73%4833,43148.73%
BABA240119C001850002023-03-30 10:17AM EDT185.002.322.012.230.00-22,01948.01%
BABA240119C001900002023-03-31 12:12PM EDT190.002.001.781.99-0.10-4.76%122,01448.12%
BABA240119C001950002023-03-31 1:43PM EDT195.001.651.541.79-0.40-19.51%22,91048.32%
BABA240119C002000002023-03-31 3:55PM EDT200.001.561.531.58-0.17-9.83%23651,11748.28%
BABA240119C002100002023-03-31 9:40AM EDT210.001.351.081.33-0.08-5.59%17,23648.98%
BABA240119C002200002023-03-31 2:44PM EDT220.001.081.001.17-0.07-6.09%371,21949.99%
BABA240119C002300002023-03-30 9:34AM EDT230.000.850.690.92+0.01+1.19%32,77349.85%
BABA240119C002350002023-03-31 11:26AM EDT235.000.870.730.86+0.17+24.29%342050.24%
BABA240119C002400002023-03-30 10:11AM EDT240.000.800.600.880.00-52,06951.40%
BABA240119C002450002023-03-21 9:53AM EDT245.000.250.540.820.00-124750.12%
BABA240119C002500002023-03-31 3:29PM EDT250.000.620.600.67-0.08-11.43%318,00050.44%
BABA240119C002550002023-03-31 12:53PM EDT255.000.570.450.69+0.07+14.00%339250.44%
BABA240119C002600002023-03-15 1:20PM EDT260.000.270.500.670.00-264351.49%
BABA240119C002650002023-03-16 1:03PM EDT265.000.230.440.590.00-143351.29%
BABA240119C002700002023-03-31 9:46AM EDT270.000.450.330.63-0.06-11.76%2028951.54%
BABA240119C002750002023-03-22 9:31AM EDT275.000.240.300.550.00-142151.39%
BABA240119C002800002023-03-30 3:25PM EDT280.000.420.280.520.00-81,47551.69%
BABA240119C002850002023-03-31 12:46PM EDT285.000.500.360.48+0.11+28.21%21,12552.76%
BABA240119C002900002023-03-30 1:21PM EDT290.000.220.230.470.00-21,28952.15%
BABA240119C002950002023-03-27 2:29PM EDT295.000.260.260.420.00-136952.64%
BABA240119C003000002023-03-31 3:45PM EDT300.000.310.310.32-0.06-16.22%1328,46052.73%
BABA240119C003050002023-03-30 2:13PM EDT305.000.350.220.300.00-1990252.10%
BABA240119C003100002023-03-30 3:11PM EDT310.000.270.200.290.00-1033,48052.34%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240119P000050002023-03-06 10:31AM EDT5.000.050.000.050.00-511125.78%
BABA240119P000100002023-03-29 1:20PM EDT10.000.040.000.120.00-15129105.08%
BABA240119P000150002023-03-29 12:52PM EDT15.000.050.020.110.00-140887.11%
BABA240119P000200002023-03-30 10:35AM EDT20.000.100.010.170.00-523276.95%
BABA240119P000250002023-03-28 10:41AM EDT25.000.250.040.240.00-11,30870.70%
BABA240119P000300002023-03-30 10:26AM EDT30.000.180.150.300.00-194966.21%
BABA240119P000350002023-03-31 3:33PM EDT35.000.400.330.48-0.09-18.37%171064.16%
BABA240119P000400002023-03-30 12:13PM EDT40.000.560.440.660.00-363,68360.06%
BABA240119P000450002023-03-31 3:33PM EDT45.000.850.750.90+0.03+3.66%12,37657.76%
BABA240119P000500002023-03-31 3:59PM EDT50.001.151.101.200.00-82,25855.23%
BABA240119P000550002023-03-31 11:02AM EDT55.001.601.501.650.00-132,08453.00%
BABA240119P000600002023-03-31 1:00PM EDT60.002.112.052.22-0.04-1.86%5017,79351.12%
BABA240119P000650002023-03-31 2:08PM EDT65.002.842.783.00-0.01-0.35%122,03350.37%
BABA240119P000700002023-03-31 2:49PM EDT70.003.803.703.95+0.01+0.26%311,45949.05%
BABA240119P000750002023-03-31 2:53PM EDT75.004.954.855.000.00-28112,11747.41%
BABA240119P000800002023-03-31 3:47PM EDT80.006.306.206.40+0.02+0.32%12015,09446.47%
BABA240119P000850002023-03-31 2:27PM EDT85.007.907.858.00+0.05+0.64%1008,49645.46%
BABA240119P000900002023-03-31 3:44PM EDT90.009.759.409.95+0.25+2.63%399,77444.84%
BABA240119P000950002023-03-31 3:57PM EDT95.0011.8011.4512.00+0.30+2.61%1178,28843.79%
BABA240119P001000002023-03-31 3:29PM EDT100.0014.1013.8014.35+0.20+1.44%11610,70942.94%
BABA240119P001050002023-03-31 1:39PM EDT105.0016.6516.4516.95+0.32+1.96%1572,85242.13%
BABA240119P001100002023-03-31 1:18PM EDT110.0019.3019.2520.25-0.05-0.26%1755,27642.58%
BABA240119P001150002023-03-31 2:45PM EDT115.0022.6322.3023.30+0.49+2.21%1233,84641.75%
BABA240119P001200002023-03-31 3:35PM EDT120.0025.8525.7026.20+0.50+1.97%133,33439.87%
BABA240119P001250002023-03-31 1:52PM EDT125.0029.3429.2029.70+0.39+1.35%31,96039.09%
BABA240119P001300002023-03-31 1:51PM EDT130.0032.9932.7534.05+0.43+1.32%17,71940.33%
BABA240119P001350002023-03-30 3:47PM EDT135.0036.2836.7537.950.00-218,25539.75%
BABA240119P001400002023-03-29 3:53PM EDT140.0042.5040.6541.600.00-1512,40037.70%
BABA240119P001450002023-03-30 9:53AM EDT145.0044.0044.9545.800.00-1872036.99%
BABA240119P001500002023-03-31 12:23PM EDT150.0049.8049.2549.85+1.75+3.64%52,27134.94%
BABA240119P001550002023-03-28 10:14AM EDT155.0062.2053.6554.750.00-3253836.40%
BABA240119P001600002023-03-31 12:27PM EDT160.0058.5058.2059.60+2.10+3.72%11,20737.46%
BABA240119P001650002023-03-28 10:29AM EDT165.0072.0062.5564.300.00-4537.49%
BABA240119P001700002023-03-30 9:30AM EDT170.0070.0067.5569.200.00-11638.50%
BABA240119P001750002023-03-17 12:49PM EDT175.0093.8071.6074.350.00-1041.02%
BABA240119P001800002023-03-31 10:29AM EDT180.0077.7076.1579.90-2.31-2.89%2045.75%
BABA240119P001850002023-03-30 12:09PM EDT185.0080.1581.8083.950.00-5641.21%
BABA240119P001900002023-03-31 9:56AM EDT190.0088.5086.5089.40-16.45-15.67%1045.72%
BABA240119P001950002023-03-31 3:07PM EDT195.0093.0091.6094.85+0.50+0.54%1149.84%
BABA240119P002000002023-03-31 3:55PM EDT200.0097.6696.6597.95+1.15+1.19%1,351032.42%
BABA240119P002100002023-03-31 3:35PM EDT210.00107.75105.90110.00-2.02-1.84%1054.65%
BABA240119P002200002023-03-31 3:03PM EDT220.00117.85117.40119.15+1.42+1.22%19051.40%
BABA240119P002300002023-03-31 3:00PM EDT230.00127.84126.20129.45+1.14+0.90%44055.79%
BABA240119P002350002023-01-25 1:31PM EDT235.00115.75143.60147.850.00-20101.56%
BABA240119P002400002023-02-21 11:50AM EDT240.00143.25151.60153.450.00-1240108.25%
BABA240119P002450002023-03-31 3:02PM EDT245.00142.80141.15145.00+1.20+0.85%7062.56%
BABA240119P002500002022-10-24 3:30PM EDT250.00186.92169.90173.500.00-240136.77%
BABA240119P002550002023-03-31 3:06PM EDT255.00152.90151.85154.85+1.39+0.92%12050.17%
BABA240119P002600002023-02-21 12:42PM EDT260.00164.05173.30174.250.00-1200116.78%
BABA240119P002650002023-03-31 3:06PM EDT265.00163.14161.10164.50+1.74+1.08%24063.04%
BABA240119P002700002023-03-31 3:04PM EDT270.00167.80166.15169.55+1.30+0.78%17064.29%
BABA240119P002750002023-01-23 2:30PM EDT275.00155.19179.40181.350.00-2093.01%
BABA240119P002800002023-01-23 2:38PM EDT280.00160.29184.40186.300.00-12093.90%
BABA240119P002850002023-01-04 3:09PM EDT285.00181.16177.55180.600.00-5800.00%
BABA240119P002900002023-01-04 2:34PM EDT290.00186.39182.40185.300.00-410.00%
BABA240119P002950002023-01-23 3:51PM EDT295.00176.08199.25201.350.00-4096.55%
BABA240119P003000002023-01-23 4:16PM EDT300.00180.72203.25207.100.00-6096.98%
BABA240119P003050002023-01-04 2:10PM EDT305.00200.84197.35200.500.00-6800.00%
BABA240119P003100002023-01-05 2:51PM EDT310.00204.52202.40205.400.00-200.00%