Italia markets open in 1 hour 59 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
120,13+4,13 (+3,56%)
Alla chiusura: 04:02PM EDT
120,00 -0,13 (-0,11%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240119C000400002022-07-05 9:44AM EDT40.0078.800.000.000.00-400.00%
BABA240119C000450002022-06-24 2:04PM EDT45.0077.450.000.000.00-500.00%
BABA240119C000500002022-06-30 11:24AM EDT50.0070.500.000.000.00-2500.00%
BABA240119C000550002022-07-05 11:42AM EDT55.0067.450.000.000.00-500.00%
BABA240119C000600002022-06-27 10:51AM EDT60.0068.490.000.000.00-100.00%
BABA240119C000650002022-07-05 3:55PM EDT65.0065.000.000.000.00-1200.00%
BABA240119C000700002022-07-05 3:35PM EDT70.0061.000.000.000.00-200.00%
BABA240119C000750002022-07-05 3:26PM EDT75.0057.000.000.000.00-200.00%
BABA240119C000800002022-07-05 2:43PM EDT80.0053.500.000.000.00-1000.00%
BABA240119C000850002022-07-01 12:56PM EDT85.0045.600.000.000.00-100.00%
BABA240119C000900002022-07-05 2:17PM EDT90.0046.030.000.000.00-500.00%
BABA240119C000950002022-07-05 2:58PM EDT95.0043.450.000.000.00-800.00%
BABA240119C001000002022-07-05 3:43PM EDT100.0042.860.000.000.00-7300.00%
BABA240119C001050002022-07-05 3:48PM EDT105.0040.190.000.000.00-500.00%
BABA240119C001100002022-07-05 3:32PM EDT110.0037.500.000.000.00-1000.00%
BABA240119C001150002022-07-05 3:59PM EDT115.0036.000.000.000.00-4300.00%
BABA240119C001200002022-07-05 3:52PM EDT120.0034.800.000.000.00-21700.00%
BABA240119C001250002022-07-05 1:25PM EDT125.0029.290.000.000.00-3100.78%
BABA240119C001300002022-07-05 3:50PM EDT130.0029.480.000.000.00-1301.56%
BABA240119C001350002022-06-30 1:27PM EDT135.0024.900.000.000.00-901.56%
BABA240119C001400002022-07-05 3:24PM EDT140.0024.960.000.000.00-603.13%
BABA240119C001450002022-07-05 2:51PM EDT145.0023.100.000.000.00-103.13%
BABA240119C001500002022-07-05 3:49PM EDT150.0022.850.000.000.00-503.13%
BABA240119C001550002022-06-30 3:02PM EDT155.0018.500.000.000.00-403.13%
BABA240119C001600002022-07-05 3:50PM EDT160.0020.150.000.000.00-3706.25%
BABA240119C001650002022-07-05 12:05PM EDT165.0016.400.000.000.00-206.25%
BABA240119C001700002022-07-05 1:20PM EDT170.0015.950.000.000.00-806.25%
BABA240119C001750002022-07-05 3:15PM EDT175.0015.750.000.000.00-606.25%
BABA240119C001800002022-07-01 11:30AM EDT180.0013.220.000.000.00-506.25%
BABA240119C001850002022-07-01 11:30AM EDT185.0012.380.000.000.00-106.25%
BABA240119C001900002022-07-05 2:54PM EDT190.0012.830.000.000.00-806.25%
BABA240119C001950002022-07-05 11:25AM EDT195.0011.170.000.000.00-106.25%
BABA240119C002000002022-07-05 3:56PM EDT200.0012.000.000.000.00-1106.25%
BABA240119C002100002022-07-05 3:59PM EDT210.0010.650.000.000.00-24012.50%
BABA240119C002200002022-07-05 3:52PM EDT220.009.200.000.000.00-1012.50%
BABA240119C002300002022-07-05 11:05AM EDT230.007.150.000.000.00-3012.50%
BABA240119C002350002022-06-27 3:36PM EDT235.007.380.000.000.00-4012.50%
BABA240119C002400002022-07-05 3:07PM EDT240.006.480.000.000.00-22012.50%
BABA240119C002450002022-07-05 2:54PM EDT245.006.600.000.000.00-24012.50%
BABA240119C002500002022-07-05 3:34PM EDT250.006.350.000.000.00-9012.50%
BABA240119C002550002022-07-05 12:55PM EDT255.005.240.000.000.00-8012.50%
BABA240119C002600002022-07-05 3:34PM EDT260.005.650.000.000.00-6012.50%
BABA240119C002650002022-06-24 9:53AM EDT265.004.780.000.000.00-1012.50%
BABA240119C002700002022-06-28 2:11PM EDT270.004.700.000.000.00-5012.50%
BABA240119C002750002022-06-27 1:31PM EDT275.004.600.000.000.00-1012.50%
BABA240119C002800002022-06-28 12:34PM EDT280.003.900.000.000.00-1012.50%
BABA240119C002850002022-06-27 3:31PM EDT285.004.200.000.000.00-3012.50%
BABA240119C002900002022-07-05 1:13PM EDT290.003.500.000.000.00-1012.50%
BABA240119C002950002022-07-01 9:32AM EDT295.001.330.000.000.00-1012.50%
BABA240119C003000002022-07-05 3:48PM EDT300.003.550.000.000.00-14012.50%
BABA240119C003050002022-06-30 11:21AM EDT305.003.270.000.000.00-1012.50%
BABA240119C003100002022-07-05 3:36PM EDT310.003.220.000.000.00-11012.50%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240119P000400002022-07-05 3:34PM EDT40.002.250.000.000.00-1012.50%
BABA240119P000450002022-07-05 12:34PM EDT45.002.840.000.000.00-12012.50%
BABA240119P000500002022-06-24 2:14PM EDT50.003.850.000.000.00-10012.50%
BABA240119P000550002022-06-29 11:13AM EDT55.004.700.000.000.00-2012.50%
BABA240119P000600002022-07-05 3:52PM EDT60.005.500.000.000.00-4012.50%
BABA240119P000650002022-07-01 3:41PM EDT65.007.170.000.000.00-2012.50%
BABA240119P000700002022-06-29 2:04PM EDT70.008.100.000.000.00-56012.50%
BABA240119P000750002022-06-29 12:31PM EDT75.009.730.000.000.00-306.25%
BABA240119P000800002022-07-01 11:55AM EDT80.0011.300.000.000.00-106.25%
BABA240119P000850002022-07-05 3:51PM EDT85.0012.300.000.000.00-1206.25%
BABA240119P000900002022-07-05 1:18PM EDT90.0014.500.000.000.00-506.25%
BABA240119P000950002022-07-05 2:56PM EDT95.0016.500.000.000.00-103.13%
BABA240119P001000002022-07-05 3:54PM EDT100.0018.380.000.000.00-1803.13%
BABA240119P001050002022-07-05 3:22PM EDT105.0020.500.000.000.00-303.13%
BABA240119P001100002022-07-05 3:54PM EDT110.0022.440.000.000.00-1201.56%
BABA240119P001150002022-07-05 3:11PM EDT115.0025.600.000.000.00-800.78%
BABA240119P001200002022-07-05 12:29PM EDT120.0029.150.000.000.00-1700.05%
BABA240119P001250002022-07-01 12:29PM EDT125.0032.250.000.000.00-100.00%
BABA240119P001300002022-06-29 1:27PM EDT130.0035.650.000.000.00-200.00%
BABA240119P001350002022-07-05 3:36PM EDT135.0037.040.000.000.00-300.00%
BABA240119P001400002022-06-24 3:37PM EDT140.0041.350.000.000.00-300.00%
BABA240119P001450002022-06-30 9:51AM EDT145.0047.000.000.000.00-100.00%
BABA240119P001500002022-07-05 2:10PM EDT150.0047.980.000.000.00-300.00%
BABA240119P001550002022-07-05 3:21PM EDT155.0050.800.000.000.00-200.00%
BABA240119P001600002022-07-05 10:54AM EDT160.0056.300.000.000.00-400.00%
BABA240119P001650002022-07-01 1:36PM EDT165.0060.100.000.000.00-200.00%
BABA240119P001700002022-06-22 11:03AM EDT170.0070.900.000.000.00-200.00%
BABA240119P001750002022-07-01 2:01PM EDT175.0067.750.000.000.00-700.00%
BABA240119P001800002022-07-01 9:43AM EDT180.0071.000.000.000.00-100.00%
BABA240119P001850002022-06-30 9:50AM EDT185.0078.500.000.000.00-300.00%
BABA240119P001900002022-06-29 2:41PM EDT190.0080.800.000.000.00-200.00%
BABA240119P001950002022-07-01 2:14PM EDT195.0085.340.000.000.00-100.00%
BABA240119P002000002022-07-01 2:14PM EDT200.0089.700.000.000.00-100.00%
BABA240119P002100002022-06-29 2:47PM EDT210.0098.450.000.000.00-200.00%
BABA240119P002200002022-06-28 2:16PM EDT220.00106.200.000.000.00-200.00%
BABA240119P002300002022-06-23 3:47PM EDT230.00119.200.000.000.00-200.00%
BABA240119P002350002022-07-05 3:27PM EDT235.00117.800.000.000.00-200.00%
BABA240119P002400002022-07-05 12:30PM EDT240.00125.100.000.000.00-200.00%
BABA240119P002450002022-06-30 9:32AM EDT245.00131.980.000.000.00-400.00%
BABA240119P002500002022-06-28 2:16PM EDT250.00134.300.000.000.00-600.00%
BABA240119P002550002022-06-30 11:49AM EDT255.00141.100.000.000.00-600.00%
BABA240119P002600002022-06-24 10:15AM EDT260.00144.540.000.000.00-100.00%
BABA240119P002650002022-06-23 3:47PM EDT265.00152.900.000.000.00-200.00%
BABA240119P002700002022-07-05 3:09PM EDT270.00153.300.000.000.00-1000.00%
BABA240119P002750002022-05-11 10:21AM EDT275.00190.20161.25169.150.00-6063.61%
BABA240119P002800002022-06-14 10:53AM EDT280.00176.030.000.000.00-100.00%
BABA240119P002850002022-06-23 3:49PM EDT285.00172.900.000.000.00-200.00%
BABA240119P002900002022-06-08 3:57PM EDT290.00171.250.000.000.00-200.00%
BABA240119P002950002022-06-23 3:54PM EDT295.00182.650.000.000.00-200.00%
BABA240119P003000002022-07-05 3:09PM EDT300.00183.100.000.000.00-1000.00%
BABA240119P003050002022-06-13 3:53PM EDT305.00205.970.000.000.00-1800.00%
BABA240119P003100002022-06-28 1:41PM EDT310.00193.050.000.000.00-200.00%