Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
168,00+1,22 (+0,73%)
Alla chiusura: 4:00PM EDT
167,60 -0,40 (-0,24%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240119C000700002021-10-15 2:38PM EDT70.00107.00101.50110.50+3.75+3.63%121459.74%
BABA240119C000750002021-10-13 10:09AM EDT75.00100.0097.55106.500.00-117558.39%
BABA240119C000800002021-10-14 9:44AM EDT80.0098.6493.50103.00+3.04+3.18%117157.43%
BABA240119C000850002021-10-15 3:53PM EDT85.0094.4092.5098.05+0.55+0.59%607658.04%
BABA240119C000900002021-10-15 3:07PM EDT90.0090.0086.0594.70+0.42+0.47%78354.55%
BABA240119C000950002021-10-05 3:16PM EDT95.0066.9882.6590.650.00--4053.45%
BABA240119C001000002021-10-15 10:23AM EDT100.0083.6978.6086.00+1.29+1.57%114951.19%
BABA240119C001050002021-10-14 1:56PM EDT105.0078.8075.5085.000.00-14752.74%
BABA240119C001100002021-10-11 9:39AM EDT110.0080.9572.1080.450.00-45850.99%
BABA240119C001150002021-10-14 11:51AM EDT115.0071.6768.7077.450.00-36250.37%
BABA240119C001200002021-10-14 10:31AM EDT120.0067.0065.6574.300.00-17555.81%
BABA240119C001250002021-10-15 12:08PM EDT125.0067.4062.3570.00+1.80+2.74%527553.29%
BABA240119C001300002021-10-15 12:07PM EDT130.0064.1661.0068.70-0.19-0.30%827454.69%
BABA240119C001350002021-10-13 10:31AM EDT135.0059.9457.8065.550.00-318053.58%
BABA240119C001400002021-10-15 3:12PM EDT140.0057.5055.7561.45+0.45+0.79%628551.28%
BABA240119C001450002021-10-15 11:24AM EDT145.0056.3554.1060.60+1.40+2.55%326552.81%
BABA240119C001500002021-10-15 3:18PM EDT150.0053.0050.1055.05-1.01-1.87%4070448.80%
BABA240119C001550002021-10-15 1:28PM EDT155.0049.6046.5055.90-1.58-3.09%141352.03%
BABA240119C001600002021-10-15 3:59PM EDT160.0048.8545.0053.50+0.80+1.66%291,78051.47%
BABA240119C001650002021-10-15 3:59PM EDT165.0047.1544.3549.95+1.01+2.19%7114049.62%
BABA240119C001700002021-10-15 3:59PM EDT170.0044.0542.3045.00+0.30+0.69%2042446.28%
BABA240119C001750002021-10-15 11:07AM EDT175.0042.0040.0046.90+1.02+2.49%17450.07%
BABA240119C001800002021-10-15 2:51PM EDT180.0038.7935.5044.70-0.26-0.67%9822349.49%
BABA240119C001850002021-10-15 1:48PM EDT185.0037.2532.5040.00+1.71+4.81%103546.30%
BABA240119C001900002021-10-11 2:35PM EDT190.0034.9831.5038.850.00-82446.69%
BABA240119C001950002021-10-13 2:20PM EDT195.0034.2530.0039.200.00-23248.51%
BABA240119C002000002021-10-15 1:55PM EDT200.0032.0031.0035.00-0.50-1.54%669645.71%
BABA240119C002100002021-10-15 10:14AM EDT210.0028.6428.0534.95+0.14+0.49%13748.28%
BABA240119C002200002021-10-15 3:02PM EDT220.0027.0523.2031.95+0.55+2.08%315047.69%
BABA240119C002300002021-10-15 2:52PM EDT230.0023.5020.3024.500.00-9242742.46%
BABA240119C002350002021-10-15 3:41PM EDT235.0023.0018.5028.45+1.55+7.23%147147.46%
BABA240119C002400002021-10-13 10:37AM EDT240.0018.6017.4526.600.00-12446.60%
BABA240119C002450002021-10-15 1:22PM EDT245.0020.3016.5521.20+2.30+12.78%14642.07%
BABA240119C002500002021-10-14 1:36PM EDT250.0020.2515.6024.550.00-2024946.42%
BABA240119C002550002021-10-15 9:47AM EDT255.0017.4214.0018.90+0.52+3.08%12141.46%
BABA240119C002600002021-10-13 11:16AM EDT260.0017.7513.7518.000.00-13941.35%
BABA240119C002650002021-10-11 9:55AM EDT265.0017.0612.6021.850.00-1146.24%
BABA240119C002700002021-10-04 11:01AM EDT270.0010.3012.2520.550.00-31345.69%
BABA240119C002750002021-10-13 11:16AM EDT275.0015.2511.6519.800.00-71445.67%
BABA240119C002800002021-10-11 11:08AM EDT280.0014.3810.0019.500.00-11246.11%
BABA240119C002850002021-10-15 1:36PM EDT285.0014.6010.7518.05+2.55+21.16%4845.28%
BABA240119C002900002021-10-15 3:29PM EDT290.0013.409.8517.95+2.52+23.16%6645.88%
BABA240119C002950002021-10-11 10:11AM EDT295.0010.0010.0017.450.00-5046.02%
BABA240119C003000002021-10-15 2:43PM EDT300.0012.2511.3514.55+0.90+7.93%101,26543.40%
BABA240119C003050002021-10-13 10:31AM EDT305.0011.407.0012.500.00-16341.60%
BABA240119C003100002021-10-15 3:22PM EDT310.0010.259.3011.25-0.75-6.82%5369340.67%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240119P000700002021-10-15 2:59PM EDT70.005.600.516.20+0.60+12.00%156554.68%
BABA240119P000750002021-10-11 12:38PM EDT75.007.006.007.200.00-1852.14%
BABA240119P000800002021-10-11 1:16PM EDT80.006.006.458.200.00-62850.53%
BABA240119P000850002021-10-11 3:19PM EDT85.008.725.3010.800.00-6954.97%
BABA240119P000900002021-10-11 3:24PM EDT90.0010.506.4013.100.00-191056.01%
BABA240119P000950002021-10-15 11:32AM EDT95.0011.207.7514.35-0.05-0.44%1754.77%
BABA240119P001000002021-10-14 3:45PM EDT100.0013.0012.0013.050.00-1151749.04%
BABA240119P001050002021-10-11 9:36AM EDT105.0014.1810.7516.550.00-1451.65%
BABA240119P001100002021-10-15 12:33PM EDT110.0013.8611.4520.60-2.23-13.86%56254.58%
BABA240119P001150002021-10-11 3:19PM EDT115.0017.7715.0019.950.00-41250.23%
BABA240119P001200002021-10-15 10:32AM EDT120.0018.9017.7022.55-0.90-4.55%12550.64%
BABA240119P001250002021-10-15 1:37PM EDT125.0021.0020.0024.00-1.07-4.85%211049.33%
BABA240119P001300002021-10-14 9:57AM EDT130.0024.0019.3023.600.00-31,26145.61%
BABA240119P001350002021-10-08 2:10PM EDT135.0026.7522.3026.600.00-355046.24%
BABA240119P001400002021-10-15 1:20PM EDT140.0027.0022.5532.05-3.05-10.15%219249.63%
BABA240119P001450002021-10-15 11:01AM EDT145.0029.7028.5534.60-0.45-1.49%51,70749.34%
BABA240119P001500002021-10-13 2:52PM EDT150.0032.0027.5034.000.00-31,15945.39%
BABA240119P001550002021-10-12 11:07AM EDT155.0035.6429.5039.150.00-127447.88%
BABA240119P001600002021-10-15 1:41PM EDT160.0037.9933.1541.45+0.54+1.44%12,35747.09%
BABA240119P001650002021-10-14 9:50AM EDT165.0040.7535.6043.700.00-13346.18%
BABA240119P001700002021-10-15 3:13PM EDT170.0042.0238.6045.00-0.13-0.31%3511044.23%
BABA240119P001750002021-10-11 3:05PM EDT175.0047.5040.5049.950.00-12246.01%
BABA240119P001800002021-10-13 1:42PM EDT180.0048.6143.5052.850.00-15645.58%
BABA240119P001850002021-10-08 11:14AM EDT185.0054.4546.5056.150.00-1445.48%
BABA240119P001900002021-10-14 12:41PM EDT190.0056.3849.5058.700.00-228244.57%
BABA240119P001950002021-10-01 12:07PM EDT195.0070.3353.0062.400.00-12544.75%
BABA240119P002000002021-10-12 2:15PM EDT200.0061.9556.0065.400.00-121144.16%
BABA240119P002100002021-10-15 10:07AM EDT210.0064.9563.8572.55-3.05-4.49%12443.96%
BABA240119P002200002021-10-14 12:50PM EDT220.0076.2771.2079.150.00-12642.97%
BABA240119P002300002021-10-15 1:14PM EDT230.0084.0578.5087.00-2.83-3.26%114343.02%
BABA240119P002350002021-10-14 12:51PM EDT235.0087.7381.0091.000.00-1243.04%
BABA240119P002400002021-10-15 3:30PM EDT240.0088.5085.0594.95-2.13-2.35%1242.97%
BABA240119P002450002021-10-15 1:20PM EDT245.0095.0589.0598.95-1.68-1.74%3442.90%
BABA240119P002500002021-10-14 12:41PM EDT250.0099.6393.05102.450.00-23342.27%
BABA240119P002600002021-10-15 11:12AM EDT260.00101.01101.10110.90-19.66-16.29%21042.37%
BABA240119P002650002021-09-24 10:28AM EDT265.00128.00105.05114.900.00-101042.13%
BABA240119P002800002021-09-23 2:48PM EDT280.00136.78117.55127.450.00--241.74%
BABA240119P002850002021-10-04 2:47PM EDT285.00150.20122.00132.000.00--141.95%
BABA240119P002950002021-10-05 1:19PM EDT295.00157.15131.00140.500.00--141.59%
BABA240119P003000002021-10-13 1:42PM EDT300.00140.61135.00144.800.00-1941.41%
BABA240119P003050002021-10-04 12:27PM EDT305.00169.90139.50149.400.00--141.57%
BABA240119P003100002021-10-05 10:54AM EDT310.00171.10144.05153.950.00-51041.63%