Italia markets closed
FTSE MIB
27.113,95 +92,91 (+0,34%) Dow Jones
33.274,15 +415,12 (+1,26%) Nasdaq
12.221,91 +208,43 (+1,74%) Nikkei 225
28.041,48 +258,55 (+0,93%) Petrolio
75,70 +1,33 (+1,79%) Bitcoin EUR
26.135,59 -26,22 (-0,10%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119C00005000 | 2023-02-17 4:51PM EDT | 5.00 | 95.19 | 74.90 | 78.65 | 0.00 | - | 1 | 446 | 0.00% |
| BABA240119C00010000 | 2023-03-08 2:02PM EDT | 10.00 | 77.50 | 90.30 | 94.55 | 0.00 | - | 1 | 26 | 127.15% |
| BABA240119C00020000 | 2023-01-05 4:52PM EDT | 20.00 | 86.47 | 86.15 | 89.05 | 0.00 | - | 3 | 5 | 188.13% |
| BABA240119C00025000 | 2023-03-06 4:55PM EDT | 25.00 | 66.20 | 76.25 | 80.35 | 0.00 | - | 8 | 2,327 | 101.51% |
| BABA240119C00030000 | 2023-03-29 10:55AM EDT | 30.00 | 71.20 | 71.35 | 75.55 | 0.00 | - | 2 | 133 | 91.53% |
| BABA240119C00035000 | 2023-03-28 10:57AM EDT | 35.00 | 61.50 | 66.95 | 70.80 | 0.00 | - | 2 | 122 | 86.72% |
| BABA240119C00040000 | 2023-03-27 2:50PM EDT | 40.00 | 48.75 | 62.30 | 66.20 | 0.00 | - | 18 | 4,757 | 81.16% |
| BABA240119C00045000 | 2023-03-29 10:57AM EDT | 45.00 | 57.40 | 57.50 | 61.60 | 0.00 | - | 4 | 472 | 75.07% |
| BABA240119C00050000 | 2023-03-31 3:43PM EDT | 50.00 | 55.18 | 53.55 | 57.10 | -1.17 | -2.08% | 12 | 6,965 | 73.00% |
| BABA240119C00055000 | 2023-03-31 12:17PM EDT | 55.00 | 50.85 | 50.30 | 52.10 | +0.85 | +1.70% | 1 | 421 | 70.81% |
| BABA240119C00060000 | 2023-03-30 12:02PM EDT | 60.00 | 49.00 | 45.70 | 47.55 | 0.00 | - | 4 | 998 | 65.53% |
| BABA240119C00065000 | 2023-03-29 10:56AM EDT | 65.00 | 40.35 | 41.80 | 43.70 | 0.00 | - | 24 | 782 | 63.87% |
| BABA240119C00070000 | 2023-03-31 3:42PM EDT | 70.00 | 38.55 | 38.30 | 39.35 | -2.15 | -5.28% | 22 | 3,409 | 61.38% |
| BABA240119C00075000 | 2023-03-30 2:41PM EDT | 75.00 | 35.82 | 34.80 | 35.40 | 0.00 | - | 10 | 1,486 | 59.26% |
| BABA240119C00080000 | 2023-03-31 3:56PM EDT | 80.00 | 31.44 | 31.25 | 31.70 | -1.12 | -3.44% | 5 | 3,401 | 57.04% |
| BABA240119C00085000 | 2023-03-31 3:28PM EDT | 85.00 | 28.30 | 27.75 | 28.70 | -0.85 | -2.92% | 29 | 4,723 | 55.63% |
| BABA240119C00090000 | 2023-03-31 3:48PM EDT | 90.00 | 25.12 | 24.75 | 26.15 | -1.38 | -5.21% | 14 | 3,721 | 55.16% |
| BABA240119C00095000 | 2023-03-31 3:41PM EDT | 95.00 | 22.40 | 22.30 | 23.35 | -0.95 | -4.07% | 10 | 3,298 | 54.52% |
| BABA240119C00100000 | 2023-03-31 3:58PM EDT | 100.00 | 19.91 | 19.75 | 20.10 | -1.09 | -5.19% | 206 | 12,011 | 52.55% |
| BABA240119C00105000 | 2023-03-31 3:45PM EDT | 105.00 | 17.57 | 17.05 | 18.65 | -0.93 | -5.03% | 105 | 8,893 | 52.40% |
| BABA240119C00110000 | 2023-03-31 3:29PM EDT | 110.00 | 15.56 | 15.35 | 16.10 | -0.64 | -3.95% | 403 | 10,506 | 51.59% |
| BABA240119C00115000 | 2023-03-31 3:48PM EDT | 115.00 | 13.45 | 13.45 | 14.30 | -1.25 | -8.50% | 9 | 6,683 | 51.05% |
| BABA240119C00120000 | 2023-03-31 3:43PM EDT | 120.00 | 11.85 | 11.75 | 12.50 | -1.00 | -7.78% | 321 | 17,509 | 50.31% |
| BABA240119C00125000 | 2023-03-31 3:07PM EDT | 125.00 | 10.30 | 10.25 | 10.70 | -0.89 | -7.95% | 117 | 6,387 | 50.04% |
| BABA240119C00130000 | 2023-03-31 3:36PM EDT | 130.00 | 9.05 | 8.90 | 9.40 | -0.80 | -8.12% | 146 | 11,910 | 49.70% |
| BABA240119C00135000 | 2023-03-31 2:45PM EDT | 135.00 | 7.97 | 7.75 | 8.35 | -0.64 | -7.43% | 11 | 16,292 | 49.70% |
| BABA240119C00140000 | 2023-03-31 3:27PM EDT | 140.00 | 6.80 | 6.75 | 6.95 | -0.64 | -8.60% | 61 | 5,975 | 48.26% |
| BABA240119C00145000 | 2023-03-31 3:45PM EDT | 145.00 | 5.94 | 5.85 | 6.20 | -0.66 | -10.00% | 47 | 4,684 | 48.46% |
| BABA240119C00150000 | 2023-03-31 3:58PM EDT | 150.00 | 5.26 | 5.10 | 5.30 | -0.56 | -9.62% | 551 | 19,823 | 47.85% |
| BABA240119C00155000 | 2023-03-31 10:42AM EDT | 155.00 | 4.65 | 4.35 | 4.75 | -0.40 | -7.92% | 16 | 4,026 | 48.13% |
| BABA240119C00160000 | 2023-03-31 3:26PM EDT | 160.00 | 4.03 | 3.85 | 4.05 | -0.42 | -9.44% | 83 | 10,854 | 47.58% |
| BABA240119C00165000 | 2023-03-31 12:25PM EDT | 165.00 | 3.60 | 3.40 | 3.75 | -0.45 | -11.11% | 29 | 6,729 | 48.33% |
| BABA240119C00170000 | 2023-03-31 3:59PM EDT | 170.00 | 3.10 | 2.99 | 3.20 | -0.30 | -8.82% | 37 | 18,092 | 47.83% |
| BABA240119C00175000 | 2023-03-31 3:45PM EDT | 175.00 | 2.72 | 2.64 | 3.05 | -0.23 | -7.80% | 15 | 8,009 | 48.89% |
| BABA240119C00180000 | 2023-03-31 3:50PM EDT | 180.00 | 2.40 | 2.40 | 2.67 | -0.35 | -12.73% | 48 | 33,431 | 48.73% |
| BABA240119C00185000 | 2023-03-30 10:17AM EDT | 185.00 | 2.32 | 2.01 | 2.23 | 0.00 | - | 2 | 2,019 | 48.01% |
| BABA240119C00190000 | 2023-03-31 12:12PM EDT | 190.00 | 2.00 | 1.78 | 1.99 | -0.10 | -4.76% | 12 | 2,014 | 48.12% |
| BABA240119C00195000 | 2023-03-31 1:43PM EDT | 195.00 | 1.65 | 1.54 | 1.79 | -0.40 | -19.51% | 2 | 2,910 | 48.32% |
| BABA240119C00200000 | 2023-03-31 3:55PM EDT | 200.00 | 1.56 | 1.53 | 1.58 | -0.17 | -9.83% | 236 | 51,117 | 48.28% |
| BABA240119C00210000 | 2023-03-31 9:40AM EDT | 210.00 | 1.35 | 1.08 | 1.33 | -0.08 | -5.59% | 1 | 7,236 | 48.98% |
| BABA240119C00220000 | 2023-03-31 2:44PM EDT | 220.00 | 1.08 | 1.00 | 1.17 | -0.07 | -6.09% | 37 | 1,219 | 49.99% |
| BABA240119C00230000 | 2023-03-30 9:34AM EDT | 230.00 | 0.85 | 0.69 | 0.92 | +0.01 | +1.19% | 3 | 2,773 | 49.85% |
| BABA240119C00235000 | 2023-03-31 11:26AM EDT | 235.00 | 0.87 | 0.73 | 0.86 | +0.17 | +24.29% | 3 | 420 | 50.24% |
| BABA240119C00240000 | 2023-03-30 10:11AM EDT | 240.00 | 0.80 | 0.60 | 0.88 | 0.00 | - | 5 | 2,069 | 51.40% |
| BABA240119C00245000 | 2023-03-21 9:53AM EDT | 245.00 | 0.25 | 0.54 | 0.82 | 0.00 | - | 1 | 247 | 50.12% |
| BABA240119C00250000 | 2023-03-31 3:29PM EDT | 250.00 | 0.62 | 0.60 | 0.67 | -0.08 | -11.43% | 31 | 8,000 | 50.44% |
| BABA240119C00255000 | 2023-03-31 12:53PM EDT | 255.00 | 0.57 | 0.45 | 0.69 | +0.07 | +14.00% | 3 | 392 | 50.44% |
| BABA240119C00260000 | 2023-03-15 1:20PM EDT | 260.00 | 0.27 | 0.50 | 0.67 | 0.00 | - | 2 | 643 | 51.49% |
| BABA240119C00265000 | 2023-03-16 1:03PM EDT | 265.00 | 0.23 | 0.44 | 0.59 | 0.00 | - | 1 | 433 | 51.29% |
| BABA240119C00270000 | 2023-03-31 9:46AM EDT | 270.00 | 0.45 | 0.33 | 0.63 | -0.06 | -11.76% | 20 | 289 | 51.54% |
| BABA240119C00275000 | 2023-03-22 9:31AM EDT | 275.00 | 0.24 | 0.30 | 0.55 | 0.00 | - | 1 | 421 | 51.39% |
| BABA240119C00280000 | 2023-03-30 3:25PM EDT | 280.00 | 0.42 | 0.28 | 0.52 | 0.00 | - | 8 | 1,475 | 51.69% |
| BABA240119C00285000 | 2023-03-31 12:46PM EDT | 285.00 | 0.50 | 0.36 | 0.48 | +0.11 | +28.21% | 2 | 1,125 | 52.76% |
| BABA240119C00290000 | 2023-03-30 1:21PM EDT | 290.00 | 0.22 | 0.23 | 0.47 | 0.00 | - | 2 | 1,289 | 52.15% |
| BABA240119C00295000 | 2023-03-27 2:29PM EDT | 295.00 | 0.26 | 0.26 | 0.42 | 0.00 | - | 1 | 369 | 52.64% |
| BABA240119C00300000 | 2023-03-31 3:45PM EDT | 300.00 | 0.31 | 0.31 | 0.32 | -0.06 | -16.22% | 132 | 8,460 | 52.73% |
| BABA240119C00305000 | 2023-03-30 2:13PM EDT | 305.00 | 0.35 | 0.22 | 0.30 | 0.00 | - | 19 | 902 | 52.10% |
| BABA240119C00310000 | 2023-03-30 3:11PM EDT | 310.00 | 0.27 | 0.20 | 0.29 | 0.00 | - | 103 | 3,480 | 52.34% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119P00005000 | 2023-03-06 10:31AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 125.78% |
| BABA240119P00010000 | 2023-03-29 1:20PM EDT | 10.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 15 | 129 | 105.08% |
| BABA240119P00015000 | 2023-03-29 12:52PM EDT | 15.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 1 | 408 | 87.11% |
| BABA240119P00020000 | 2023-03-30 10:35AM EDT | 20.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 5 | 232 | 76.95% |
| BABA240119P00025000 | 2023-03-28 10:41AM EDT | 25.00 | 0.25 | 0.04 | 0.24 | 0.00 | - | 1 | 1,308 | 70.70% |
| BABA240119P00030000 | 2023-03-30 10:26AM EDT | 30.00 | 0.18 | 0.15 | 0.30 | 0.00 | - | 1 | 949 | 66.21% |
| BABA240119P00035000 | 2023-03-31 3:33PM EDT | 35.00 | 0.40 | 0.33 | 0.48 | -0.09 | -18.37% | 1 | 710 | 64.16% |
| BABA240119P00040000 | 2023-03-30 12:13PM EDT | 40.00 | 0.56 | 0.44 | 0.66 | 0.00 | - | 36 | 3,683 | 60.06% |
| BABA240119P00045000 | 2023-03-31 3:33PM EDT | 45.00 | 0.85 | 0.75 | 0.90 | +0.03 | +3.66% | 1 | 2,376 | 57.76% |
| BABA240119P00050000 | 2023-03-31 3:59PM EDT | 50.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | 8 | 2,258 | 55.23% |
| BABA240119P00055000 | 2023-03-31 11:02AM EDT | 55.00 | 1.60 | 1.50 | 1.65 | 0.00 | - | 13 | 2,084 | 53.00% |
| BABA240119P00060000 | 2023-03-31 1:00PM EDT | 60.00 | 2.11 | 2.05 | 2.22 | -0.04 | -1.86% | 501 | 7,793 | 51.12% |
| BABA240119P00065000 | 2023-03-31 2:08PM EDT | 65.00 | 2.84 | 2.78 | 3.00 | -0.01 | -0.35% | 12 | 2,033 | 50.37% |
| BABA240119P00070000 | 2023-03-31 2:49PM EDT | 70.00 | 3.80 | 3.70 | 3.95 | +0.01 | +0.26% | 3 | 11,459 | 49.05% |
| BABA240119P00075000 | 2023-03-31 2:53PM EDT | 75.00 | 4.95 | 4.85 | 5.00 | 0.00 | - | 281 | 12,117 | 47.41% |
| BABA240119P00080000 | 2023-03-31 3:47PM EDT | 80.00 | 6.30 | 6.20 | 6.40 | +0.02 | +0.32% | 120 | 15,094 | 46.47% |
| BABA240119P00085000 | 2023-03-31 2:27PM EDT | 85.00 | 7.90 | 7.85 | 8.00 | +0.05 | +0.64% | 100 | 8,496 | 45.46% |
| BABA240119P00090000 | 2023-03-31 3:44PM EDT | 90.00 | 9.75 | 9.40 | 9.95 | +0.25 | +2.63% | 39 | 9,774 | 44.84% |
| BABA240119P00095000 | 2023-03-31 3:57PM EDT | 95.00 | 11.80 | 11.45 | 12.00 | +0.30 | +2.61% | 117 | 8,288 | 43.79% |
| BABA240119P00100000 | 2023-03-31 3:29PM EDT | 100.00 | 14.10 | 13.80 | 14.35 | +0.20 | +1.44% | 116 | 10,709 | 42.94% |
| BABA240119P00105000 | 2023-03-31 1:39PM EDT | 105.00 | 16.65 | 16.45 | 16.95 | +0.32 | +1.96% | 157 | 2,852 | 42.13% |
| BABA240119P00110000 | 2023-03-31 1:18PM EDT | 110.00 | 19.30 | 19.25 | 20.25 | -0.05 | -0.26% | 175 | 5,276 | 42.58% |
| BABA240119P00115000 | 2023-03-31 2:45PM EDT | 115.00 | 22.63 | 22.30 | 23.30 | +0.49 | +2.21% | 123 | 3,846 | 41.75% |
| BABA240119P00120000 | 2023-03-31 3:35PM EDT | 120.00 | 25.85 | 25.70 | 26.20 | +0.50 | +1.97% | 13 | 3,334 | 39.87% |
| BABA240119P00125000 | 2023-03-31 1:52PM EDT | 125.00 | 29.34 | 29.20 | 29.70 | +0.39 | +1.35% | 3 | 1,960 | 39.09% |
| BABA240119P00130000 | 2023-03-31 1:51PM EDT | 130.00 | 32.99 | 32.75 | 34.05 | +0.43 | +1.32% | 1 | 7,719 | 40.33% |
| BABA240119P00135000 | 2023-03-30 3:47PM EDT | 135.00 | 36.28 | 36.75 | 37.95 | 0.00 | - | 21 | 8,255 | 39.75% |
| BABA240119P00140000 | 2023-03-29 3:53PM EDT | 140.00 | 42.50 | 40.65 | 41.60 | 0.00 | - | 151 | 2,400 | 37.70% |
| BABA240119P00145000 | 2023-03-30 9:53AM EDT | 145.00 | 44.00 | 44.95 | 45.80 | 0.00 | - | 18 | 720 | 36.99% |
| BABA240119P00150000 | 2023-03-31 12:23PM EDT | 150.00 | 49.80 | 49.25 | 49.85 | +1.75 | +3.64% | 5 | 2,271 | 34.94% |
| BABA240119P00155000 | 2023-03-28 10:14AM EDT | 155.00 | 62.20 | 53.65 | 54.75 | 0.00 | - | 32 | 538 | 36.40% |
| BABA240119P00160000 | 2023-03-31 12:27PM EDT | 160.00 | 58.50 | 58.20 | 59.60 | +2.10 | +3.72% | 1 | 1,207 | 37.46% |
| BABA240119P00165000 | 2023-03-28 10:29AM EDT | 165.00 | 72.00 | 62.55 | 64.30 | 0.00 | - | 4 | 5 | 37.49% |
| BABA240119P00170000 | 2023-03-30 9:30AM EDT | 170.00 | 70.00 | 67.55 | 69.20 | 0.00 | - | 1 | 16 | 38.50% |
| BABA240119P00175000 | 2023-03-17 12:49PM EDT | 175.00 | 93.80 | 71.60 | 74.35 | 0.00 | - | 1 | 0 | 41.02% |
| BABA240119P00180000 | 2023-03-31 10:29AM EDT | 180.00 | 77.70 | 76.15 | 79.90 | -2.31 | -2.89% | 2 | 0 | 45.75% |
| BABA240119P00185000 | 2023-03-30 12:09PM EDT | 185.00 | 80.15 | 81.80 | 83.95 | 0.00 | - | 5 | 6 | 41.21% |
| BABA240119P00190000 | 2023-03-31 9:56AM EDT | 190.00 | 88.50 | 86.50 | 89.40 | -16.45 | -15.67% | 1 | 0 | 45.72% |
| BABA240119P00195000 | 2023-03-31 3:07PM EDT | 195.00 | 93.00 | 91.60 | 94.85 | +0.50 | +0.54% | 1 | 1 | 49.84% |
| BABA240119P00200000 | 2023-03-31 3:55PM EDT | 200.00 | 97.66 | 96.65 | 97.95 | +1.15 | +1.19% | 1,351 | 0 | 32.42% |
| BABA240119P00210000 | 2023-03-31 3:35PM EDT | 210.00 | 107.75 | 105.90 | 110.00 | -2.02 | -1.84% | 1 | 0 | 54.65% |
| BABA240119P00220000 | 2023-03-31 3:03PM EDT | 220.00 | 117.85 | 117.40 | 119.15 | +1.42 | +1.22% | 19 | 0 | 51.40% |
| BABA240119P00230000 | 2023-03-31 3:00PM EDT | 230.00 | 127.84 | 126.20 | 129.45 | +1.14 | +0.90% | 44 | 0 | 55.79% |
| BABA240119P00235000 | 2023-01-25 1:31PM EDT | 235.00 | 115.75 | 143.60 | 147.85 | 0.00 | - | 2 | 0 | 101.56% |
| BABA240119P00240000 | 2023-02-21 11:50AM EDT | 240.00 | 143.25 | 151.60 | 153.45 | 0.00 | - | 124 | 0 | 108.25% |
| BABA240119P00245000 | 2023-03-31 3:02PM EDT | 245.00 | 142.80 | 141.15 | 145.00 | +1.20 | +0.85% | 7 | 0 | 62.56% |
| BABA240119P00250000 | 2022-10-24 3:30PM EDT | 250.00 | 186.92 | 169.90 | 173.50 | 0.00 | - | 24 | 0 | 136.77% |
| BABA240119P00255000 | 2023-03-31 3:06PM EDT | 255.00 | 152.90 | 151.85 | 154.85 | +1.39 | +0.92% | 12 | 0 | 50.17% |
| BABA240119P00260000 | 2023-02-21 12:42PM EDT | 260.00 | 164.05 | 173.30 | 174.25 | 0.00 | - | 120 | 0 | 116.78% |
| BABA240119P00265000 | 2023-03-31 3:06PM EDT | 265.00 | 163.14 | 161.10 | 164.50 | +1.74 | +1.08% | 24 | 0 | 63.04% |
| BABA240119P00270000 | 2023-03-31 3:04PM EDT | 270.00 | 167.80 | 166.15 | 169.55 | +1.30 | +0.78% | 17 | 0 | 64.29% |
| BABA240119P00275000 | 2023-01-23 2:30PM EDT | 275.00 | 155.19 | 179.40 | 181.35 | 0.00 | - | 2 | 0 | 93.01% |
| BABA240119P00280000 | 2023-01-23 2:38PM EDT | 280.00 | 160.29 | 184.40 | 186.30 | 0.00 | - | 12 | 0 | 93.90% |
| BABA240119P00285000 | 2023-01-04 3:09PM EDT | 285.00 | 181.16 | 177.55 | 180.60 | 0.00 | - | 58 | 0 | 0.00% |
| BABA240119P00290000 | 2023-01-04 2:34PM EDT | 290.00 | 186.39 | 182.40 | 185.30 | 0.00 | - | 4 | 1 | 0.00% |
| BABA240119P00295000 | 2023-01-23 3:51PM EDT | 295.00 | 176.08 | 199.25 | 201.35 | 0.00 | - | 4 | 0 | 96.55% |
| BABA240119P00300000 | 2023-01-23 4:16PM EDT | 300.00 | 180.72 | 203.25 | 207.10 | 0.00 | - | 6 | 0 | 96.98% |
| BABA240119P00305000 | 2023-01-04 2:10PM EDT | 305.00 | 200.84 | 197.35 | 200.50 | 0.00 | - | 68 | 0 | 0.00% |
| BABA240119P00310000 | 2023-01-05 2:51PM EDT | 310.00 | 204.52 | 202.40 | 205.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
