Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
120,50-2,73 (-2,22%)
Al 03:57PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240119C000400002022-01-24 12:33PM EST40.0082.8080.1088.40-8.45-9.26%25667.51%
BABA240119C000500002022-01-24 11:06AM EST50.0074.0071.4578.25-15.10-16.95%21558.04%
BABA240119C000550002022-01-07 9:46AM EST55.0085.0067.8074.000.00-33056.86%
BABA240119C000600002022-01-18 10:07AM EST60.0076.9064.1070.550.00-16956.60%
BABA240119C000650002022-01-24 10:46AM EST65.0063.5059.8066.90-13.95-18.01%315754.66%
BABA240119C000700002022-01-24 3:01PM EST70.0063.1059.1062.50-2.35-3.59%1044156.43%
BABA240119C000750002022-01-24 10:37AM EST75.0056.5052.9060.00-6.65-10.53%321153.08%
BABA240119C000800002022-01-24 11:35AM EST80.0051.0049.5556.45-14.20-21.78%1131351.90%
BABA240119C000850002022-01-21 10:26AM EST85.0056.5046.4553.700.00-216251.64%
BABA240119C000900002022-01-24 2:00PM EST90.0047.0043.4050.70-7.15-13.20%2140150.90%
BABA240119C000950002022-01-12 12:25PM EST95.0057.7041.2547.050.00-112350.19%
BABA240119C001000002022-01-24 3:07PM EST100.0041.5041.1544.90-3.50-7.78%941,64152.45%
BABA240119C001050002022-01-24 2:11PM EST105.0039.9937.8041.15-4.51-10.13%523450.13%
BABA240119C001100002022-01-24 1:09PM EST110.0036.5434.5039.15-3.82-9.46%747653.12%
BABA240119C001150002022-01-24 12:14PM EST115.0032.6034.5038.00-4.40-11.89%7676551.57%
BABA240119C001200002022-01-24 3:41PM EST120.0034.0032.9534.00-1.99-5.53%572,58050.12%
BABA240119C001250002022-01-24 3:10PM EST125.0031.0030.5032.50-2.55-7.60%1681,02451.34%
BABA240119C001300002022-01-24 2:13PM EST130.0029.0028.0031.20-2.00-6.45%411,70951.88%
BABA240119C001350002022-01-24 11:14AM EST135.0026.0025.9528.65-3.05-10.50%51,44050.37%
BABA240119C001400002022-01-24 2:31PM EST140.0027.6024.9526.750.00-101,17749.73%
BABA240119C001450002022-01-24 2:45PM EST145.0022.0022.9525.05-3.10-12.35%1257849.27%
BABA240119C001500002022-01-24 3:26PM EST150.0022.5722.5023.65-1.93-7.88%2042,57149.14%
BABA240119C001550002022-01-24 10:02AM EST155.0021.5019.2523.65-0.93-4.15%1264550.96%
BABA240119C001600002022-01-24 12:08PM EST160.0017.9518.0020.85-3.05-14.52%182,90448.53%
BABA240119C001650002022-01-24 10:31AM EST165.0017.0117.0019.90-4.18-19.73%642448.74%
BABA240119C001700002022-01-24 2:50PM EST170.0016.9116.5018.50-2.49-12.84%971,44148.18%
BABA240119C001750002022-01-21 1:41PM EST175.0018.4015.9517.050.00-4545847.45%
BABA240119C001800002022-01-24 2:37PM EST180.0014.9514.5016.20+1.05+7.55%660747.53%
BABA240119C001850002022-01-24 2:36PM EST185.0013.7014.2015.05-4.80-25.95%217847.07%
BABA240119C001900002022-01-24 2:53PM EST190.0013.4312.4514.35-1.07-7.38%3832347.22%
BABA240119C001950002022-01-24 12:28PM EST195.0011.5012.0013.30-2.10-15.44%447346.74%
BABA240119C002000002022-01-24 3:38PM EST200.0011.9011.1012.20-0.78-6.15%2165,32046.09%
BABA240119C002100002022-01-24 2:56PM EST210.0010.068.9511.15-1.07-9.61%829946.46%
BABA240119C002200002022-01-24 10:38AM EST220.009.058.159.95-0.85-8.59%1441546.34%
BABA240119C002300002022-01-24 1:15PM EST230.007.837.709.20-2.72-25.78%351,06446.79%
BABA240119C002350002022-01-21 3:03PM EST235.009.007.009.200.00-57547.65%
BABA240119C002400002022-01-24 3:17PM EST240.007.226.608.60-1.69-18.97%320847.36%
BABA240119C002450002022-01-24 10:16AM EST245.006.746.357.50-1.01-13.03%11618246.03%
BABA240119C002500002022-01-24 3:22PM EST250.006.606.256.75-0.44-6.25%672,84045.27%
BABA240119C002550002022-01-24 1:02PM EST255.005.805.356.75-1.75-23.18%55146.00%
BABA240119C002600002022-01-24 12:22PM EST260.005.305.056.35-1.20-18.46%432145.87%
BABA240119C002650002022-01-24 1:48PM EST265.005.284.656.35-2.22-29.60%15846.56%
BABA240119C002700002022-01-20 1:57PM EST270.005.354.355.75-2.77-34.11%114045.91%
BABA240119C002750002022-01-24 9:31AM EST275.005.004.305.55-0.50-9.09%188646.10%
BABA240119C002800002022-01-24 12:05PM EST280.004.304.005.10-1.21-21.96%3114445.67%
BABA240119C002850002022-01-24 10:29AM EST285.004.104.004.70-1.45-26.13%3027945.29%
BABA240119C002900002022-01-24 1:48PM EST290.003.913.654.65-1.44-26.92%28845.76%
BABA240119C002950002022-01-13 3:43PM EST295.003.653.954.55-2.60-41.60%113346.08%
BABA240119C003000002022-01-24 3:22PM EST300.003.763.453.90-0.67-15.12%7726,18944.91%
BABA240119C003050002022-01-24 11:00AM EST305.003.433.253.70-1.07-23.78%1428644.89%
BABA240119C003100002022-01-24 3:41PM EST310.003.353.303.65-0.55-14.10%573,25645.27%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240119P000400002022-01-24 2:54PM EST40.002.742.602.65+0.30+12.30%2430560.84%
BABA240119P000500002022-01-18 3:11PM EST50.004.003.605.250.00-54658.42%
BABA240119P000550002022-01-21 2:40PM EST55.004.704.456.350.00-2556.90%
BABA240119P000600002022-01-21 3:18PM EST60.005.755.457.550.00-251,51255.55%
BABA240119P000650002022-01-24 2:19PM EST65.007.407.157.60+0.71+10.61%15653053.28%
BABA240119P000700002022-01-24 3:18PM EST70.008.798.508.95+0.64+7.85%71,57252.25%
BABA240119P000750002022-01-20 11:41AM EST75.008.059.3011.150.00-115451.34%
BABA240119P000800002022-01-21 2:47PM EST80.0011.1310.9012.900.00-319350.57%
BABA240119P000850002022-01-24 10:07AM EST85.0013.7312.6514.75+0.98+7.69%116152.05%
BABA240119P000900002022-01-24 12:09PM EST90.0016.2214.5517.50+2.69+19.88%344752.81%
BABA240119P000950002022-01-18 12:36PM EST95.0017.1217.1518.95+0.87+5.35%341950.78%
BABA240119P001000002022-01-24 1:07PM EST100.0020.0019.4020.55+1.83+10.07%141,79648.96%
BABA240119P001050002022-01-24 9:48AM EST105.0022.3521.4522.75+4.00+21.80%439448.07%
BABA240119P001100002022-01-24 9:57AM EST110.0023.9023.2025.55+1.05+4.60%336548.01%
BABA240119P001150002022-01-24 3:32PM EST115.0026.8625.2029.25+1.51+5.96%1070949.19%
BABA240119P001200002022-01-24 2:02PM EST120.0030.4929.3532.35+2.76+9.95%71,04049.17%
BABA240119P001250002022-01-24 11:14AM EST125.0033.9032.0533.85+3.40+11.15%964446.53%
BABA240119P001300002022-01-24 10:06AM EST130.0037.4434.8537.00+3.34+9.79%44,02546.30%
BABA240119P001350002022-01-21 2:42PM EST135.0035.8537.9542.000.00-5001,43448.69%
BABA240119P001400002022-01-21 3:06PM EST140.0040.3241.2045.450.00-1735748.58%
BABA240119P001450002022-01-24 9:48AM EST145.0044.9644.5548.90+5.66+14.40%32,07348.35%
BABA240119P001500002022-01-24 3:26PM EST150.0051.0548.3051.05+2.35+4.83%243,02946.09%
BABA240119P001550002022-01-24 3:27PM EST155.0051.7251.0555.15+3.72+7.75%21,11746.57%
BABA240119P001600002022-01-24 3:26PM EST160.0055.3055.3057.10+2.24+4.22%13,99743.76%
BABA240119P001650002022-01-20 12:56PM EST165.0052.5859.1060.750.00-21,87343.34%
BABA240119P001700002022-01-10 2:23PM EST170.0059.7462.9565.500.00-23,23244.47%
BABA240119P001750002022-01-19 10:04AM EST175.0068.8064.7070.45+6.80+10.97%810045.83%
BABA240119P001800002022-01-14 1:18PM EST180.0065.6568.7575.300.00-116546.97%
BABA240119P001850002022-01-03 11:07AM EST185.0075.0072.2579.350.00-11,51646.81%
BABA240119P001900002022-01-03 10:23AM EST190.0081.5177.2583.75+1.01+1.25%242647.12%
BABA240119P001950002022-01-21 3:48PM EST195.0081.1082.2587.650.00-13046.56%
BABA240119P002000002022-01-21 10:37AM EST200.0090.0586.9091.85+3.40+3.92%12,66946.40%
BABA240119P002100002022-01-21 10:31AM EST210.0092.3594.75101.100.00-862547.28%
BABA240119P002200002022-01-21 10:31AM EST220.00100.75104.75108.150.00-21,12444.08%
BABA240119P002300002022-01-24 10:39AM EST230.00115.50113.45118.15+8.44+7.88%21,26245.87%
BABA240119P002350002022-01-12 10:25AM EST235.00105.950.000.000.00-100.00%
BABA240119P002400002022-01-13 2:31PM EST240.00114.62121.90128.050.00-31447.35%
BABA240119P002450002021-12-30 10:25AM EST245.00130.87126.90132.800.00-21147.68%
BABA240119P002500002022-01-18 9:58AM EST250.00133.16131.90137.00+5.21+4.07%110546.89%
BABA240119P002550002021-12-02 12:50PM EST255.00136.25135.00143.000.00-10949.59%
BABA240119P002600002022-01-06 11:06AM EST260.00135.63141.90146.800.00-34747.96%
BABA240119P002650002021-12-30 9:46AM EST265.00152.00146.45151.700.00-51448.46%
BABA240119P002700002021-12-07 3:28PM EST270.00148.00142.60150.200.00-4991,00129.60%
BABA240119P002750002021-11-22 9:54AM EST275.00143.26155.00164.000.00-71154.33%
BABA240119P002800002021-11-22 10:33AM EST280.00147.18159.50168.500.00-1154.05%
BABA240119P002850002021-12-14 10:32AM EST285.00160.99152.30157.500.00-120.00%
BABA240119P002900002021-12-31 11:50AM EST290.00172.70169.20175.600.00-1149.34%
BABA240119P002950002021-12-07 1:13PM EST295.00172.15166.40173.900.00-2180.00%
BABA240119P003000002022-01-24 9:31AM EST300.00181.69179.05185.35+11.04+6.47%16549.95%
BABA240119P003050002021-11-22 3:48PM EST305.00170.77184.00193.000.00-505056.17%
BABA240119P003100002022-01-14 10:22AM EST310.00180.05188.85195.150.00-17350.60%