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
Dopo ore: 07:59PM EDT
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119C00070000 | 2021-10-15 2:38PM EDT | 70.00 | 107.00 | 101.50 | 110.50 | +3.75 | +3.63% | 1 | 214 | 59.74% |
| BABA240119C00075000 | 2021-10-13 10:09AM EDT | 75.00 | 100.00 | 97.55 | 106.50 | 0.00 | - | 1 | 175 | 58.39% |
| BABA240119C00080000 | 2021-10-14 9:44AM EDT | 80.00 | 98.64 | 93.50 | 103.00 | +3.04 | +3.18% | 1 | 171 | 57.43% |
| BABA240119C00085000 | 2021-10-15 3:53PM EDT | 85.00 | 94.40 | 92.50 | 98.05 | +0.55 | +0.59% | 60 | 76 | 58.04% |
| BABA240119C00090000 | 2021-10-15 3:07PM EDT | 90.00 | 90.00 | 86.05 | 94.70 | +0.42 | +0.47% | 7 | 83 | 54.55% |
| BABA240119C00095000 | 2021-10-05 3:16PM EDT | 95.00 | 66.98 | 82.65 | 90.65 | 0.00 | - | - | 40 | 53.45% |
| BABA240119C00100000 | 2021-10-15 10:23AM EDT | 100.00 | 83.69 | 78.60 | 86.00 | +1.29 | +1.57% | 1 | 149 | 51.19% |
| BABA240119C00105000 | 2021-10-14 1:56PM EDT | 105.00 | 78.80 | 75.50 | 85.00 | 0.00 | - | 1 | 47 | 52.74% |
| BABA240119C00110000 | 2021-10-11 9:39AM EDT | 110.00 | 80.95 | 72.10 | 80.45 | 0.00 | - | 4 | 58 | 50.99% |
| BABA240119C00115000 | 2021-10-14 11:51AM EDT | 115.00 | 71.67 | 68.70 | 77.45 | 0.00 | - | 3 | 62 | 50.37% |
| BABA240119C00120000 | 2021-10-14 10:31AM EDT | 120.00 | 67.00 | 65.65 | 74.30 | 0.00 | - | 1 | 75 | 55.81% |
| BABA240119C00125000 | 2021-10-15 12:08PM EDT | 125.00 | 67.40 | 62.35 | 70.00 | +1.80 | +2.74% | 5 | 275 | 53.29% |
| BABA240119C00130000 | 2021-10-15 12:07PM EDT | 130.00 | 64.16 | 61.00 | 68.70 | -0.19 | -0.30% | 8 | 274 | 54.69% |
| BABA240119C00135000 | 2021-10-13 10:31AM EDT | 135.00 | 59.94 | 57.80 | 65.55 | 0.00 | - | 3 | 180 | 53.58% |
| BABA240119C00140000 | 2021-10-15 3:12PM EDT | 140.00 | 57.50 | 55.75 | 61.45 | +0.45 | +0.79% | 6 | 285 | 51.28% |
| BABA240119C00145000 | 2021-10-15 11:24AM EDT | 145.00 | 56.35 | 54.10 | 60.60 | +1.40 | +2.55% | 3 | 265 | 52.81% |
| BABA240119C00150000 | 2021-10-15 3:18PM EDT | 150.00 | 53.00 | 50.10 | 55.05 | -1.01 | -1.87% | 40 | 704 | 48.80% |
| BABA240119C00155000 | 2021-10-15 1:28PM EDT | 155.00 | 49.60 | 46.50 | 55.90 | -1.58 | -3.09% | 1 | 413 | 52.03% |
| BABA240119C00160000 | 2021-10-15 3:59PM EDT | 160.00 | 48.85 | 45.00 | 53.50 | +0.80 | +1.66% | 29 | 1,780 | 51.47% |
| BABA240119C00165000 | 2021-10-15 3:59PM EDT | 165.00 | 47.15 | 44.35 | 49.95 | +1.01 | +2.19% | 71 | 140 | 49.62% |
| BABA240119C00170000 | 2021-10-15 3:59PM EDT | 170.00 | 44.05 | 42.30 | 45.00 | +0.30 | +0.69% | 20 | 424 | 46.28% |
| BABA240119C00175000 | 2021-10-15 11:07AM EDT | 175.00 | 42.00 | 40.00 | 46.90 | +1.02 | +2.49% | 1 | 74 | 50.07% |
| BABA240119C00180000 | 2021-10-15 2:51PM EDT | 180.00 | 38.79 | 35.50 | 44.70 | -0.26 | -0.67% | 98 | 223 | 49.49% |
| BABA240119C00185000 | 2021-10-15 1:48PM EDT | 185.00 | 37.25 | 32.50 | 40.00 | +1.71 | +4.81% | 10 | 35 | 46.30% |
| BABA240119C00190000 | 2021-10-11 2:35PM EDT | 190.00 | 34.98 | 31.50 | 38.85 | 0.00 | - | 8 | 24 | 46.69% |
| BABA240119C00195000 | 2021-10-13 2:20PM EDT | 195.00 | 34.25 | 30.00 | 39.20 | 0.00 | - | 2 | 32 | 48.51% |
| BABA240119C00200000 | 2021-10-15 1:55PM EDT | 200.00 | 32.00 | 31.00 | 35.00 | -0.50 | -1.54% | 6 | 696 | 45.71% |
| BABA240119C00210000 | 2021-10-15 10:14AM EDT | 210.00 | 28.64 | 28.05 | 34.95 | +0.14 | +0.49% | 1 | 37 | 48.28% |
| BABA240119C00220000 | 2021-10-15 3:02PM EDT | 220.00 | 27.05 | 23.20 | 31.95 | +0.55 | +2.08% | 3 | 150 | 47.69% |
| BABA240119C00230000 | 2021-10-15 2:52PM EDT | 230.00 | 23.50 | 20.30 | 24.50 | 0.00 | - | 92 | 427 | 42.46% |
| BABA240119C00235000 | 2021-10-15 3:41PM EDT | 235.00 | 23.00 | 18.50 | 28.45 | +1.55 | +7.23% | 14 | 71 | 47.46% |
| BABA240119C00240000 | 2021-10-13 10:37AM EDT | 240.00 | 18.60 | 17.45 | 26.60 | 0.00 | - | 1 | 24 | 46.60% |
| BABA240119C00245000 | 2021-10-15 1:22PM EDT | 245.00 | 20.30 | 16.55 | 21.20 | +2.30 | +12.78% | 1 | 46 | 42.07% |
| BABA240119C00250000 | 2021-10-14 1:36PM EDT | 250.00 | 20.25 | 15.60 | 24.55 | 0.00 | - | 20 | 249 | 46.42% |
| BABA240119C00255000 | 2021-10-15 9:47AM EDT | 255.00 | 17.42 | 14.00 | 18.90 | +0.52 | +3.08% | 1 | 21 | 41.46% |
| BABA240119C00260000 | 2021-10-13 11:16AM EDT | 260.00 | 17.75 | 13.75 | 18.00 | 0.00 | - | 1 | 39 | 41.35% |
| BABA240119C00265000 | 2021-10-11 9:55AM EDT | 265.00 | 17.06 | 12.60 | 21.85 | 0.00 | - | 1 | 1 | 46.24% |
| BABA240119C00270000 | 2021-10-04 11:01AM EDT | 270.00 | 10.30 | 12.25 | 20.55 | 0.00 | - | 3 | 13 | 45.69% |
| BABA240119C00275000 | 2021-10-13 11:16AM EDT | 275.00 | 15.25 | 11.65 | 19.80 | 0.00 | - | 7 | 14 | 45.67% |
| BABA240119C00280000 | 2021-10-11 11:08AM EDT | 280.00 | 14.38 | 10.00 | 19.50 | 0.00 | - | 1 | 12 | 46.11% |
| BABA240119C00285000 | 2021-10-15 1:36PM EDT | 285.00 | 14.60 | 10.75 | 18.05 | +2.55 | +21.16% | 4 | 8 | 45.28% |
| BABA240119C00290000 | 2021-10-15 3:29PM EDT | 290.00 | 13.40 | 9.85 | 17.95 | +2.52 | +23.16% | 6 | 6 | 45.88% |
| BABA240119C00295000 | 2021-10-11 10:11AM EDT | 295.00 | 10.00 | 10.00 | 17.45 | 0.00 | - | 5 | 0 | 46.02% |
| BABA240119C00300000 | 2021-10-15 2:43PM EDT | 300.00 | 12.25 | 11.35 | 14.55 | +0.90 | +7.93% | 10 | 1,265 | 43.40% |
| BABA240119C00305000 | 2021-10-13 10:31AM EDT | 305.00 | 11.40 | 7.00 | 12.50 | 0.00 | - | 1 | 63 | 41.60% |
| BABA240119C00310000 | 2021-10-15 3:22PM EDT | 310.00 | 10.25 | 9.30 | 11.25 | -0.75 | -6.82% | 53 | 693 | 40.67% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119P00070000 | 2021-10-15 2:59PM EDT | 70.00 | 5.60 | 0.51 | 6.20 | +0.60 | +12.00% | 15 | 65 | 54.68% |
| BABA240119P00075000 | 2021-10-11 12:38PM EDT | 75.00 | 7.00 | 6.00 | 7.20 | 0.00 | - | 1 | 8 | 52.14% |
| BABA240119P00080000 | 2021-10-11 1:16PM EDT | 80.00 | 6.00 | 6.45 | 8.20 | 0.00 | - | 6 | 28 | 50.53% |
| BABA240119P00085000 | 2021-10-11 3:19PM EDT | 85.00 | 8.72 | 5.30 | 10.80 | 0.00 | - | 6 | 9 | 54.97% |
| BABA240119P00090000 | 2021-10-11 3:24PM EDT | 90.00 | 10.50 | 6.40 | 13.10 | 0.00 | - | 19 | 10 | 56.01% |
| BABA240119P00095000 | 2021-10-15 11:32AM EDT | 95.00 | 11.20 | 7.75 | 14.35 | -0.05 | -0.44% | 1 | 7 | 54.77% |
| BABA240119P00100000 | 2021-10-14 3:45PM EDT | 100.00 | 13.00 | 12.00 | 13.05 | 0.00 | - | 11 | 517 | 49.04% |
| BABA240119P00105000 | 2021-10-11 9:36AM EDT | 105.00 | 14.18 | 10.75 | 16.55 | 0.00 | - | 1 | 4 | 51.65% |
| BABA240119P00110000 | 2021-10-15 12:33PM EDT | 110.00 | 13.86 | 11.45 | 20.60 | -2.23 | -13.86% | 5 | 62 | 54.58% |
| BABA240119P00115000 | 2021-10-11 3:19PM EDT | 115.00 | 17.77 | 15.00 | 19.95 | 0.00 | - | 4 | 12 | 50.23% |
| BABA240119P00120000 | 2021-10-15 10:32AM EDT | 120.00 | 18.90 | 17.70 | 22.55 | -0.90 | -4.55% | 1 | 25 | 50.64% |
| BABA240119P00125000 | 2021-10-15 1:37PM EDT | 125.00 | 21.00 | 20.00 | 24.00 | -1.07 | -4.85% | 2 | 110 | 49.33% |
| BABA240119P00130000 | 2021-10-14 9:57AM EDT | 130.00 | 24.00 | 19.30 | 23.60 | 0.00 | - | 3 | 1,261 | 45.61% |
| BABA240119P00135000 | 2021-10-08 2:10PM EDT | 135.00 | 26.75 | 22.30 | 26.60 | 0.00 | - | 3 | 550 | 46.24% |
| BABA240119P00140000 | 2021-10-15 1:20PM EDT | 140.00 | 27.00 | 22.55 | 32.05 | -3.05 | -10.15% | 21 | 92 | 49.63% |
| BABA240119P00145000 | 2021-10-15 11:01AM EDT | 145.00 | 29.70 | 28.55 | 34.60 | -0.45 | -1.49% | 5 | 1,707 | 49.34% |
| BABA240119P00150000 | 2021-10-13 2:52PM EDT | 150.00 | 32.00 | 27.50 | 34.00 | 0.00 | - | 3 | 1,159 | 45.39% |
| BABA240119P00155000 | 2021-10-12 11:07AM EDT | 155.00 | 35.64 | 29.50 | 39.15 | 0.00 | - | 1 | 274 | 47.88% |
| BABA240119P00160000 | 2021-10-15 1:41PM EDT | 160.00 | 37.99 | 33.15 | 41.45 | +0.54 | +1.44% | 1 | 2,357 | 47.09% |
| BABA240119P00165000 | 2021-10-14 9:50AM EDT | 165.00 | 40.75 | 35.60 | 43.70 | 0.00 | - | 1 | 33 | 46.18% |
| BABA240119P00170000 | 2021-10-15 3:13PM EDT | 170.00 | 42.02 | 38.60 | 45.00 | -0.13 | -0.31% | 35 | 110 | 44.23% |
| BABA240119P00175000 | 2021-10-11 3:05PM EDT | 175.00 | 47.50 | 40.50 | 49.95 | 0.00 | - | 1 | 22 | 46.01% |
| BABA240119P00180000 | 2021-10-13 1:42PM EDT | 180.00 | 48.61 | 43.50 | 52.85 | 0.00 | - | 1 | 56 | 45.58% |
| BABA240119P00185000 | 2021-10-08 11:14AM EDT | 185.00 | 54.45 | 46.50 | 56.15 | 0.00 | - | 1 | 4 | 45.48% |
| BABA240119P00190000 | 2021-10-14 12:41PM EDT | 190.00 | 56.38 | 49.50 | 58.70 | 0.00 | - | 2 | 282 | 44.57% |
| BABA240119P00195000 | 2021-10-01 12:07PM EDT | 195.00 | 70.33 | 53.00 | 62.40 | 0.00 | - | 1 | 25 | 44.75% |
| BABA240119P00200000 | 2021-10-12 2:15PM EDT | 200.00 | 61.95 | 56.00 | 65.40 | 0.00 | - | 1 | 211 | 44.16% |
| BABA240119P00210000 | 2021-10-15 10:07AM EDT | 210.00 | 64.95 | 63.85 | 72.55 | -3.05 | -4.49% | 1 | 24 | 43.96% |
| BABA240119P00220000 | 2021-10-14 12:50PM EDT | 220.00 | 76.27 | 71.20 | 79.15 | 0.00 | - | 1 | 26 | 42.97% |
| BABA240119P00230000 | 2021-10-15 1:14PM EDT | 230.00 | 84.05 | 78.50 | 87.00 | -2.83 | -3.26% | 1 | 143 | 43.02% |
| BABA240119P00235000 | 2021-10-14 12:51PM EDT | 235.00 | 87.73 | 81.00 | 91.00 | 0.00 | - | 1 | 2 | 43.04% |
| BABA240119P00240000 | 2021-10-15 3:30PM EDT | 240.00 | 88.50 | 85.05 | 94.95 | -2.13 | -2.35% | 1 | 2 | 42.97% |
| BABA240119P00245000 | 2021-10-15 1:20PM EDT | 245.00 | 95.05 | 89.05 | 98.95 | -1.68 | -1.74% | 3 | 4 | 42.90% |
| BABA240119P00250000 | 2021-10-14 12:41PM EDT | 250.00 | 99.63 | 93.05 | 102.45 | 0.00 | - | 2 | 33 | 42.27% |
| BABA240119P00260000 | 2021-10-15 11:12AM EDT | 260.00 | 101.01 | 101.10 | 110.90 | -19.66 | -16.29% | 2 | 10 | 42.37% |
| BABA240119P00265000 | 2021-09-24 10:28AM EDT | 265.00 | 128.00 | 105.05 | 114.90 | 0.00 | - | 10 | 10 | 42.13% |
| BABA240119P00280000 | 2021-09-23 2:48PM EDT | 280.00 | 136.78 | 117.55 | 127.45 | 0.00 | - | - | 2 | 41.74% |
| BABA240119P00285000 | 2021-10-04 2:47PM EDT | 285.00 | 150.20 | 122.00 | 132.00 | 0.00 | - | - | 1 | 41.95% |
| BABA240119P00295000 | 2021-10-05 1:19PM EDT | 295.00 | 157.15 | 131.00 | 140.50 | 0.00 | - | - | 1 | 41.59% |
| BABA240119P00300000 | 2021-10-13 1:42PM EDT | 300.00 | 140.61 | 135.00 | 144.80 | 0.00 | - | 1 | 9 | 41.41% |
| BABA240119P00305000 | 2021-10-04 12:27PM EDT | 305.00 | 169.90 | 139.50 | 149.40 | 0.00 | - | - | 1 | 41.57% |
| BABA240119P00310000 | 2021-10-05 10:54AM EDT | 310.00 | 171.10 | 144.05 | 153.95 | 0.00 | - | 5 | 10 | 41.63% |
© 2021 Verizon Media. Tutti i diritti riservati.
