Italia markets open in 3 hours 6 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
75,88+0,38 (+0,50%)
Alla chiusura: 04:01PM EST
75,85 -0,03 (-0,04%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240119C000050002022-11-14 11:15AM EST5.0068.0470.7072.100.00-31154.49%
BABA240119C000200002022-11-15 10:46AM EST20.0060.5157.1058.550.00-15100.32%
BABA240119C000250002022-11-28 3:02PM EST25.0053.3052.7053.90+0.15+0.28%622,34590.33%
BABA240119C000300002022-11-21 3:10PM EST30.0049.9548.7549.400.00-111984.50%
BABA240119C000350002022-11-28 11:14AM EST35.0045.9544.5045.50+1.35+3.03%112779.77%
BABA240119C000400002022-11-21 9:37AM EST40.0042.6040.5041.300.00-24,72374.62%
BABA240119C000450002022-11-14 11:34AM EST45.0034.7036.9537.600.00-144672.02%
BABA240119C000500002022-11-28 12:59PM EST50.0033.7533.5034.10+0.25+0.75%27,81769.48%
BABA240119C000550002022-11-17 12:09PM EST55.0037.7030.1530.750.00-3435766.91%
BABA240119C000600002022-11-25 11:55AM EST60.0027.3627.0027.800.00-699665.00%
BABA240119C000650002022-11-28 3:26PM EST65.0024.4524.4024.800.00-354763.42%
BABA240119C000700002022-11-28 2:45PM EST70.0022.0921.5022.20+0.45+2.08%152,81761.44%
BABA240119C000750002022-11-28 3:52PM EST75.0019.5919.0519.80+0.09+0.46%461,14760.01%
BABA240119C000800002022-11-28 2:50PM EST80.0017.4017.2017.70+0.15+0.87%772,06959.49%
BABA240119C000850002022-11-28 3:26PM EST85.0015.2514.8015.70+0.20+1.33%172,69957.72%
BABA240119C000900002022-11-28 12:03PM EST90.0013.8013.5513.90+0.50+3.76%42,29257.56%
BABA240119C000950002022-11-28 3:46PM EST95.0012.1212.0512.30+0.37+3.15%51,13056.86%
BABA240119C001000002022-11-28 3:58PM EST100.0010.8010.3510.95+0.10+0.93%8410,80355.80%
BABA240119C001050002022-11-28 2:59PM EST105.009.559.159.70+0.05+0.53%82,10555.26%
BABA240119C001100002022-11-28 2:18PM EST110.008.458.258.65+0.10+1.20%186,44155.15%
BABA240119C001150002022-11-28 3:57PM EST115.007.807.407.80-0.70-8.24%102,25455.12%
BABA240119C001200002022-11-28 3:59PM EST120.006.636.356.80+0.18+2.79%1,3396,94854.16%
BABA240119C001250002022-11-28 10:46AM EST125.006.305.606.10+0.42+7.14%12,26153.93%
BABA240119C001300002022-11-28 1:12PM EST130.005.204.955.50-0.01-0.19%173,66153.78%
BABA240119C001350002022-11-28 3:16PM EST135.004.724.554.90-0.50-9.58%1202,73953.87%
BABA240119C001400002022-11-28 3:16PM EST140.004.224.154.40+0.09+2.18%1263,68453.94%
BABA240119C001450002022-11-28 11:26AM EST145.003.953.654.10-0.20-4.82%11,09954.02%
BABA240119C001500002022-11-28 9:34AM EST150.003.503.403.55+0.10+2.94%210,00953.91%
BABA240119C001550002022-11-25 10:46AM EST155.003.093.053.200.00-11,37553.83%
BABA240119C001600002022-11-28 1:43PM EST160.002.782.482.98+0.07+2.58%868,38353.33%
BABA240119C001650002022-11-25 11:31AM EST165.002.592.272.920.00-35,89554.03%
BABA240119C001700002022-11-25 12:53PM EST170.002.282.092.770.00-296,03554.47%
BABA240119C001750002022-11-28 9:40AM EST175.002.251.842.50+0.08+3.69%170554.24%
BABA240119C001800002022-11-28 3:33PM EST180.002.002.002.130.00-46,19054.82%
BABA240119C001850002022-11-17 11:05AM EST185.003.151.612.170.00-276554.88%
BABA240119C001900002022-11-22 9:46AM EST190.001.801.381.980.00-11,11254.58%
BABA240119C001950002022-11-23 10:09AM EST195.001.621.281.920.00-21,45955.08%
BABA240119C002000002022-11-28 12:36PM EST200.001.501.451.53+0.03+2.04%3430,77955.29%
BABA240119C002100002022-11-28 1:00PM EST210.001.281.051.64-0.03-2.29%26,57456.08%
BABA240119C002200002022-11-23 2:37PM EST220.001.301.111.280.00-141,07456.62%
BABA240119C002300002022-11-25 10:39AM EST230.000.990.891.320.00-11,94857.50%
BABA240119C002350002022-11-17 3:50PM EST235.001.700.791.240.00-7627857.42%
BABA240119C002400002022-11-28 12:26PM EST240.000.900.851.12-0.10-10.00%22,02657.89%
BABA240119C002450002022-11-22 11:25AM EST245.000.910.701.100.00-223057.75%
BABA240119C002500002022-11-23 9:43AM EST250.000.850.640.960.00-15,51557.35%
BABA240119C002550002022-11-23 9:38AM EST255.000.800.611.320.00-251159.91%
BABA240119C002600002022-11-23 2:57PM EST260.000.840.531.130.00-154759.11%
BABA240119C002650002022-11-18 1:11PM EST265.000.990.430.930.00-225857.91%
BABA240119C002700002022-11-15 11:01AM EST270.000.950.530.900.00-119759.03%
BABA240119C002750002022-11-22 11:25AM EST275.000.670.371.060.00-221559.67%
BABA240119C002800002022-11-23 10:27AM EST280.000.690.500.780.00-11,84259.28%
BABA240119C002850002022-11-22 12:34PM EST285.000.910.440.810.00-11,32559.67%
BABA240119C002900002022-11-22 9:41AM EST290.000.670.500.800.00-61,29160.62%
BABA240119C002950002022-11-22 12:03PM EST295.000.600.280.780.00-2541159.40%
BABA240119C003000002022-11-28 9:33AM EST300.000.530.500.65+0.01+1.92%75,87360.67%
BABA240119C003050002022-11-23 11:43AM EST305.000.590.410.610.00-2296260.18%
BABA240119C003100002022-11-28 9:47AM EST310.000.530.500.71+0.02+3.92%23,33762.23%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240119P000050002022-11-21 1:52PM EST5.000.440.010.100.00--1106.64%
BABA240119P000100002022-11-28 2:47PM EST10.000.160.040.25-0.02-11.11%54489.26%
BABA240119P000150002022-11-28 2:44PM EST15.000.330.220.37+0.01+3.13%61379.79%
BABA240119P000200002022-11-22 3:30PM EST20.000.590.310.810.00-411474.27%
BABA240119P000250002022-11-23 10:01AM EST25.000.850.640.950.00-1056467.33%
BABA240119P000300002022-11-28 2:01PM EST30.001.381.271.55-0.02-1.43%229565.87%
BABA240119P000350002022-11-28 11:15AM EST35.001.911.902.00-0.02-1.04%261661.79%
BABA240119P000400002022-11-28 9:56AM EST40.002.762.572.95+0.04+1.47%52,13159.28%
BABA240119P000450002022-11-25 11:21AM EST45.003.803.653.850.00-21,49456.97%
BABA240119P000500002022-11-28 2:05PM EST50.005.004.905.15-0.01-0.20%431,13655.30%
BABA240119P000550002022-11-28 1:22PM EST55.006.356.356.60-0.05-0.78%161,91253.50%
BABA240119P000600002022-11-28 1:21PM EST60.008.057.708.20-0.04-0.49%138,44751.03%
BABA240119P000650002022-11-28 3:54PM EST65.0010.0510.0510.20-0.05-0.50%1212,03150.45%
BABA240119P000700002022-11-28 3:47PM EST70.0012.3012.1512.500.00-1596,58349.68%
BABA240119P000750002022-11-28 3:49PM EST75.0014.7514.3015.00+0.50+3.51%15,52348.54%
BABA240119P000800002022-11-28 12:38PM EST80.0017.2117.3017.70+0.21+1.24%35,72847.33%
BABA240119P000850002022-11-25 9:30AM EST85.0020.2020.2520.650.00-2533,02346.22%
BABA240119P000900002022-11-28 12:33PM EST90.0023.3523.3023.95+1.10+4.94%14,92645.54%
BABA240119P000950002022-11-28 3:31PM EST95.0027.0626.7527.35+0.11+0.41%504,98044.56%
BABA240119P001000002022-11-28 11:47AM EST100.0030.3630.2030.70-0.20-0.65%334,81842.79%
BABA240119P001050002022-11-28 10:13AM EST105.0033.3534.0035.30-1.35-3.89%41,71544.65%
BABA240119P001100002022-11-23 11:24AM EST110.0036.7237.4539.100.00-101,76743.33%
BABA240119P001150002022-11-25 11:31AM EST115.0042.7241.6042.900.00-101,25841.36%
BABA240119P001200002022-11-28 10:51AM EST120.0045.9245.8547.55+2.72+6.30%32,90942.29%
BABA240119P001250002022-11-25 11:27AM EST125.0051.3650.2551.650.00-551,37640.41%
BABA240119P001300002022-11-23 2:42PM EST130.0053.0754.7556.000.00-245,82439.01%
BABA240119P001350002022-11-25 11:48AM EST135.0060.1859.6560.550.00-21,61138.12%
BABA240119P001400002022-11-28 12:14PM EST140.0064.5864.3065.25+1.48+2.35%188237.70%
BABA240119P001450002022-11-23 10:09AM EST145.0068.0569.0570.350.00-264039.97%
BABA240119P001500002022-11-28 12:38PM EST150.0074.1273.8074.90+1.07+1.46%25,68737.74%
BABA240119P001550002022-11-22 9:52AM EST155.0080.3078.4079.850.00-171138.61%
BABA240119P001600002022-11-28 1:40PM EST160.0083.9083.2585.00+3.60+4.48%154,76341.33%
BABA240119P001650002022-11-23 3:52PM EST165.0086.4088.2090.000.00-70069042.58%
BABA240119P001700002022-11-25 9:41AM EST170.0094.6593.2095.150.00-12,22645.13%
BABA240119P001750002022-11-23 9:42AM EST175.0096.9597.95100.300.00-1147.57%
BABA240119P001800002022-11-28 2:59PM EST180.00104.00102.80105.40-0.10-0.10%2149.54%
BABA240119P001850002022-11-28 11:47AM EST185.00108.85107.75110.45-0.90-0.82%1151.05%
BABA240119P001900002022-11-15 10:07AM EST190.00112.09112.80115.400.00-1051.73%
BABA240119P001950002022-11-04 8:38AM EST195.00126.00117.70120.450.00-2053.20%
BABA240119P002000002022-11-25 12:42PM EST200.00124.50122.65124.250.00-481238.43%
BABA240119P002100002022-11-15 3:24PM EST210.00130.24132.45135.750.00-1058.48%
BABA240119P002200002022-11-28 10:36AM EST220.00143.00142.40145.80-1.61-1.11%13560.72%
BABA240119P002300002022-11-28 10:36AM EST230.00153.00152.25155.95-1.61-1.04%341063.59%
BABA240119P002350002022-10-24 2:35PM EST235.00171.90155.15158.400.00-4000.00%
BABA240119P002400002022-10-24 2:36PM EST240.00176.75159.65163.300.00-9400.00%
BABA240119P002450002022-11-28 10:31AM EST245.00168.40167.15171.00-1.20-0.71%5266.46%
BABA240119P002500002022-10-24 2:30PM EST250.00186.92169.90173.500.00-2400.00%
BABA240119P002550002022-11-28 10:32AM EST255.00178.30177.00181.25-1.30-0.72%10269.78%
BABA240119P002600002022-10-24 2:29PM EST260.00196.83179.55183.650.00-6400.00%
BABA240119P002650002022-11-28 10:35AM EST265.00188.10187.15191.35-1.53-0.81%15971.97%
BABA240119P002700002022-11-28 10:38AM EST270.00193.00192.05196.15-1.75-0.90%11671.34%
BABA240119P002750002022-10-24 2:27PM EST275.00211.64194.75198.600.00-4000.00%
BABA240119P002800002022-10-24 2:26PM EST280.00216.67199.15203.850.00-800.00%
BABA240119P002850002022-10-24 2:11PM EST285.00222.34204.20208.800.00-100.00%
BABA240119P002900002022-10-24 2:11PM EST290.00227.32209.50213.500.00-2310.00%
BABA240119P002950002022-06-23 2:54PM EST295.00182.65189.50199.500.00-210.00%
BABA240119P003000002022-10-05 8:34AM EST300.00214.750.000.000.00-100.00%
BABA240119P003050002022-10-19 9:58AM EST305.00231.50222.00227.000.00-200.00%
BABA240119P003100002022-10-17 1:49PM EST310.00232.85223.80228.050.00-200.00%