Italia markets closed
Dow Jones
34.350,95 +85,58 (+0,25%) Nasdaq
13.842,30 +73,38 (+0,53%) Nikkei 225
27.588,37 +66,11 (+0,24%) EUR/USD
1,1326 -0,0028 (-0,25%) BTC-EUR
32.656,09 +1.309,18 (+4,18%) CMC Crypto 200
840,95 +30,34 (+3,74%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Al 03:57PM EST. Mercato aperto.
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119C00040000 | 2022-01-24 12:33PM EST | 40.00 | 82.80 | 80.10 | 88.40 | -8.45 | -9.26% | 2 | 56 | 67.51% |
| BABA240119C00050000 | 2022-01-24 11:06AM EST | 50.00 | 74.00 | 71.45 | 78.25 | -15.10 | -16.95% | 2 | 15 | 58.04% |
| BABA240119C00055000 | 2022-01-07 9:46AM EST | 55.00 | 85.00 | 67.80 | 74.00 | 0.00 | - | 3 | 30 | 56.86% |
| BABA240119C00060000 | 2022-01-18 10:07AM EST | 60.00 | 76.90 | 64.10 | 70.55 | 0.00 | - | 1 | 69 | 56.60% |
| BABA240119C00065000 | 2022-01-24 10:46AM EST | 65.00 | 63.50 | 59.80 | 66.90 | -13.95 | -18.01% | 3 | 157 | 54.66% |
| BABA240119C00070000 | 2022-01-24 3:01PM EST | 70.00 | 63.10 | 59.10 | 62.50 | -2.35 | -3.59% | 10 | 441 | 56.43% |
| BABA240119C00075000 | 2022-01-24 10:37AM EST | 75.00 | 56.50 | 52.90 | 60.00 | -6.65 | -10.53% | 3 | 211 | 53.08% |
| BABA240119C00080000 | 2022-01-24 11:35AM EST | 80.00 | 51.00 | 49.55 | 56.45 | -14.20 | -21.78% | 11 | 313 | 51.90% |
| BABA240119C00085000 | 2022-01-21 10:26AM EST | 85.00 | 56.50 | 46.45 | 53.70 | 0.00 | - | 2 | 162 | 51.64% |
| BABA240119C00090000 | 2022-01-24 2:00PM EST | 90.00 | 47.00 | 43.40 | 50.70 | -7.15 | -13.20% | 21 | 401 | 50.90% |
| BABA240119C00095000 | 2022-01-12 12:25PM EST | 95.00 | 57.70 | 41.25 | 47.05 | 0.00 | - | 1 | 123 | 50.19% |
| BABA240119C00100000 | 2022-01-24 3:07PM EST | 100.00 | 41.50 | 41.15 | 44.90 | -3.50 | -7.78% | 94 | 1,641 | 52.45% |
| BABA240119C00105000 | 2022-01-24 2:11PM EST | 105.00 | 39.99 | 37.80 | 41.15 | -4.51 | -10.13% | 5 | 234 | 50.13% |
| BABA240119C00110000 | 2022-01-24 1:09PM EST | 110.00 | 36.54 | 34.50 | 39.15 | -3.82 | -9.46% | 7 | 476 | 53.12% |
| BABA240119C00115000 | 2022-01-24 12:14PM EST | 115.00 | 32.60 | 34.50 | 38.00 | -4.40 | -11.89% | 76 | 765 | 51.57% |
| BABA240119C00120000 | 2022-01-24 3:41PM EST | 120.00 | 34.00 | 32.95 | 34.00 | -1.99 | -5.53% | 57 | 2,580 | 50.12% |
| BABA240119C00125000 | 2022-01-24 3:10PM EST | 125.00 | 31.00 | 30.50 | 32.50 | -2.55 | -7.60% | 168 | 1,024 | 51.34% |
| BABA240119C00130000 | 2022-01-24 2:13PM EST | 130.00 | 29.00 | 28.00 | 31.20 | -2.00 | -6.45% | 41 | 1,709 | 51.88% |
| BABA240119C00135000 | 2022-01-24 11:14AM EST | 135.00 | 26.00 | 25.95 | 28.65 | -3.05 | -10.50% | 5 | 1,440 | 50.37% |
| BABA240119C00140000 | 2022-01-24 2:31PM EST | 140.00 | 27.60 | 24.95 | 26.75 | 0.00 | - | 10 | 1,177 | 49.73% |
| BABA240119C00145000 | 2022-01-24 2:45PM EST | 145.00 | 22.00 | 22.95 | 25.05 | -3.10 | -12.35% | 12 | 578 | 49.27% |
| BABA240119C00150000 | 2022-01-24 3:26PM EST | 150.00 | 22.57 | 22.50 | 23.65 | -1.93 | -7.88% | 204 | 2,571 | 49.14% |
| BABA240119C00155000 | 2022-01-24 10:02AM EST | 155.00 | 21.50 | 19.25 | 23.65 | -0.93 | -4.15% | 12 | 645 | 50.96% |
| BABA240119C00160000 | 2022-01-24 12:08PM EST | 160.00 | 17.95 | 18.00 | 20.85 | -3.05 | -14.52% | 18 | 2,904 | 48.53% |
| BABA240119C00165000 | 2022-01-24 10:31AM EST | 165.00 | 17.01 | 17.00 | 19.90 | -4.18 | -19.73% | 6 | 424 | 48.74% |
| BABA240119C00170000 | 2022-01-24 2:50PM EST | 170.00 | 16.91 | 16.50 | 18.50 | -2.49 | -12.84% | 97 | 1,441 | 48.18% |
| BABA240119C00175000 | 2022-01-21 1:41PM EST | 175.00 | 18.40 | 15.95 | 17.05 | 0.00 | - | 45 | 458 | 47.45% |
| BABA240119C00180000 | 2022-01-24 2:37PM EST | 180.00 | 14.95 | 14.50 | 16.20 | +1.05 | +7.55% | 6 | 607 | 47.53% |
| BABA240119C00185000 | 2022-01-24 2:36PM EST | 185.00 | 13.70 | 14.20 | 15.05 | -4.80 | -25.95% | 2 | 178 | 47.07% |
| BABA240119C00190000 | 2022-01-24 2:53PM EST | 190.00 | 13.43 | 12.45 | 14.35 | -1.07 | -7.38% | 38 | 323 | 47.22% |
| BABA240119C00195000 | 2022-01-24 12:28PM EST | 195.00 | 11.50 | 12.00 | 13.30 | -2.10 | -15.44% | 4 | 473 | 46.74% |
| BABA240119C00200000 | 2022-01-24 3:38PM EST | 200.00 | 11.90 | 11.10 | 12.20 | -0.78 | -6.15% | 216 | 5,320 | 46.09% |
| BABA240119C00210000 | 2022-01-24 2:56PM EST | 210.00 | 10.06 | 8.95 | 11.15 | -1.07 | -9.61% | 8 | 299 | 46.46% |
| BABA240119C00220000 | 2022-01-24 10:38AM EST | 220.00 | 9.05 | 8.15 | 9.95 | -0.85 | -8.59% | 14 | 415 | 46.34% |
| BABA240119C00230000 | 2022-01-24 1:15PM EST | 230.00 | 7.83 | 7.70 | 9.20 | -2.72 | -25.78% | 35 | 1,064 | 46.79% |
| BABA240119C00235000 | 2022-01-21 3:03PM EST | 235.00 | 9.00 | 7.00 | 9.20 | 0.00 | - | 5 | 75 | 47.65% |
| BABA240119C00240000 | 2022-01-24 3:17PM EST | 240.00 | 7.22 | 6.60 | 8.60 | -1.69 | -18.97% | 3 | 208 | 47.36% |
| BABA240119C00245000 | 2022-01-24 10:16AM EST | 245.00 | 6.74 | 6.35 | 7.50 | -1.01 | -13.03% | 116 | 182 | 46.03% |
| BABA240119C00250000 | 2022-01-24 3:22PM EST | 250.00 | 6.60 | 6.25 | 6.75 | -0.44 | -6.25% | 67 | 2,840 | 45.27% |
| BABA240119C00255000 | 2022-01-24 1:02PM EST | 255.00 | 5.80 | 5.35 | 6.75 | -1.75 | -23.18% | 5 | 51 | 46.00% |
| BABA240119C00260000 | 2022-01-24 12:22PM EST | 260.00 | 5.30 | 5.05 | 6.35 | -1.20 | -18.46% | 4 | 321 | 45.87% |
| BABA240119C00265000 | 2022-01-24 1:48PM EST | 265.00 | 5.28 | 4.65 | 6.35 | -2.22 | -29.60% | 1 | 58 | 46.56% |
| BABA240119C00270000 | 2022-01-20 1:57PM EST | 270.00 | 5.35 | 4.35 | 5.75 | -2.77 | -34.11% | 1 | 140 | 45.91% |
| BABA240119C00275000 | 2022-01-24 9:31AM EST | 275.00 | 5.00 | 4.30 | 5.55 | -0.50 | -9.09% | 18 | 86 | 46.10% |
| BABA240119C00280000 | 2022-01-24 12:05PM EST | 280.00 | 4.30 | 4.00 | 5.10 | -1.21 | -21.96% | 31 | 144 | 45.67% |
| BABA240119C00285000 | 2022-01-24 10:29AM EST | 285.00 | 4.10 | 4.00 | 4.70 | -1.45 | -26.13% | 30 | 279 | 45.29% |
| BABA240119C00290000 | 2022-01-24 1:48PM EST | 290.00 | 3.91 | 3.65 | 4.65 | -1.44 | -26.92% | 2 | 88 | 45.76% |
| BABA240119C00295000 | 2022-01-13 3:43PM EST | 295.00 | 3.65 | 3.95 | 4.55 | -2.60 | -41.60% | 1 | 133 | 46.08% |
| BABA240119C00300000 | 2022-01-24 3:22PM EST | 300.00 | 3.76 | 3.45 | 3.90 | -0.67 | -15.12% | 772 | 6,189 | 44.91% |
| BABA240119C00305000 | 2022-01-24 11:00AM EST | 305.00 | 3.43 | 3.25 | 3.70 | -1.07 | -23.78% | 14 | 286 | 44.89% |
| BABA240119C00310000 | 2022-01-24 3:41PM EST | 310.00 | 3.35 | 3.30 | 3.65 | -0.55 | -14.10% | 57 | 3,256 | 45.27% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119P00040000 | 2022-01-24 2:54PM EST | 40.00 | 2.74 | 2.60 | 2.65 | +0.30 | +12.30% | 24 | 305 | 60.84% |
| BABA240119P00050000 | 2022-01-18 3:11PM EST | 50.00 | 4.00 | 3.60 | 5.25 | 0.00 | - | 5 | 46 | 58.42% |
| BABA240119P00055000 | 2022-01-21 2:40PM EST | 55.00 | 4.70 | 4.45 | 6.35 | 0.00 | - | 2 | 5 | 56.90% |
| BABA240119P00060000 | 2022-01-21 3:18PM EST | 60.00 | 5.75 | 5.45 | 7.55 | 0.00 | - | 25 | 1,512 | 55.55% |
| BABA240119P00065000 | 2022-01-24 2:19PM EST | 65.00 | 7.40 | 7.15 | 7.60 | +0.71 | +10.61% | 156 | 530 | 53.28% |
| BABA240119P00070000 | 2022-01-24 3:18PM EST | 70.00 | 8.79 | 8.50 | 8.95 | +0.64 | +7.85% | 7 | 1,572 | 52.25% |
| BABA240119P00075000 | 2022-01-20 11:41AM EST | 75.00 | 8.05 | 9.30 | 11.15 | 0.00 | - | 1 | 154 | 51.34% |
| BABA240119P00080000 | 2022-01-21 2:47PM EST | 80.00 | 11.13 | 10.90 | 12.90 | 0.00 | - | 3 | 193 | 50.57% |
| BABA240119P00085000 | 2022-01-24 10:07AM EST | 85.00 | 13.73 | 12.65 | 14.75 | +0.98 | +7.69% | 1 | 161 | 52.05% |
| BABA240119P00090000 | 2022-01-24 12:09PM EST | 90.00 | 16.22 | 14.55 | 17.50 | +2.69 | +19.88% | 3 | 447 | 52.81% |
| BABA240119P00095000 | 2022-01-18 12:36PM EST | 95.00 | 17.12 | 17.15 | 18.95 | +0.87 | +5.35% | 3 | 419 | 50.78% |
| BABA240119P00100000 | 2022-01-24 1:07PM EST | 100.00 | 20.00 | 19.40 | 20.55 | +1.83 | +10.07% | 14 | 1,796 | 48.96% |
| BABA240119P00105000 | 2022-01-24 9:48AM EST | 105.00 | 22.35 | 21.45 | 22.75 | +4.00 | +21.80% | 4 | 394 | 48.07% |
| BABA240119P00110000 | 2022-01-24 9:57AM EST | 110.00 | 23.90 | 23.20 | 25.55 | +1.05 | +4.60% | 3 | 365 | 48.01% |
| BABA240119P00115000 | 2022-01-24 3:32PM EST | 115.00 | 26.86 | 25.20 | 29.25 | +1.51 | +5.96% | 10 | 709 | 49.19% |
| BABA240119P00120000 | 2022-01-24 2:02PM EST | 120.00 | 30.49 | 29.35 | 32.35 | +2.76 | +9.95% | 7 | 1,040 | 49.17% |
| BABA240119P00125000 | 2022-01-24 11:14AM EST | 125.00 | 33.90 | 32.05 | 33.85 | +3.40 | +11.15% | 9 | 644 | 46.53% |
| BABA240119P00130000 | 2022-01-24 10:06AM EST | 130.00 | 37.44 | 34.85 | 37.00 | +3.34 | +9.79% | 4 | 4,025 | 46.30% |
| BABA240119P00135000 | 2022-01-21 2:42PM EST | 135.00 | 35.85 | 37.95 | 42.00 | 0.00 | - | 500 | 1,434 | 48.69% |
| BABA240119P00140000 | 2022-01-21 3:06PM EST | 140.00 | 40.32 | 41.20 | 45.45 | 0.00 | - | 17 | 357 | 48.58% |
| BABA240119P00145000 | 2022-01-24 9:48AM EST | 145.00 | 44.96 | 44.55 | 48.90 | +5.66 | +14.40% | 3 | 2,073 | 48.35% |
| BABA240119P00150000 | 2022-01-24 3:26PM EST | 150.00 | 51.05 | 48.30 | 51.05 | +2.35 | +4.83% | 24 | 3,029 | 46.09% |
| BABA240119P00155000 | 2022-01-24 3:27PM EST | 155.00 | 51.72 | 51.05 | 55.15 | +3.72 | +7.75% | 2 | 1,117 | 46.57% |
| BABA240119P00160000 | 2022-01-24 3:26PM EST | 160.00 | 55.30 | 55.30 | 57.10 | +2.24 | +4.22% | 1 | 3,997 | 43.76% |
| BABA240119P00165000 | 2022-01-20 12:56PM EST | 165.00 | 52.58 | 59.10 | 60.75 | 0.00 | - | 2 | 1,873 | 43.34% |
| BABA240119P00170000 | 2022-01-10 2:23PM EST | 170.00 | 59.74 | 62.95 | 65.50 | 0.00 | - | 2 | 3,232 | 44.47% |
| BABA240119P00175000 | 2022-01-19 10:04AM EST | 175.00 | 68.80 | 64.70 | 70.45 | +6.80 | +10.97% | 8 | 100 | 45.83% |
| BABA240119P00180000 | 2022-01-14 1:18PM EST | 180.00 | 65.65 | 68.75 | 75.30 | 0.00 | - | 1 | 165 | 46.97% |
| BABA240119P00185000 | 2022-01-03 11:07AM EST | 185.00 | 75.00 | 72.25 | 79.35 | 0.00 | - | 1 | 1,516 | 46.81% |
| BABA240119P00190000 | 2022-01-03 10:23AM EST | 190.00 | 81.51 | 77.25 | 83.75 | +1.01 | +1.25% | 2 | 426 | 47.12% |
| BABA240119P00195000 | 2022-01-21 3:48PM EST | 195.00 | 81.10 | 82.25 | 87.65 | 0.00 | - | 1 | 30 | 46.56% |
| BABA240119P00200000 | 2022-01-21 10:37AM EST | 200.00 | 90.05 | 86.90 | 91.85 | +3.40 | +3.92% | 1 | 2,669 | 46.40% |
| BABA240119P00210000 | 2022-01-21 10:31AM EST | 210.00 | 92.35 | 94.75 | 101.10 | 0.00 | - | 8 | 625 | 47.28% |
| BABA240119P00220000 | 2022-01-21 10:31AM EST | 220.00 | 100.75 | 104.75 | 108.15 | 0.00 | - | 2 | 1,124 | 44.08% |
| BABA240119P00230000 | 2022-01-24 10:39AM EST | 230.00 | 115.50 | 113.45 | 118.15 | +8.44 | +7.88% | 2 | 1,262 | 45.87% |
| BABA240119P00235000 | 2022-01-12 10:25AM EST | 235.00 | 105.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00240000 | 2022-01-13 2:31PM EST | 240.00 | 114.62 | 121.90 | 128.05 | 0.00 | - | 3 | 14 | 47.35% |
| BABA240119P00245000 | 2021-12-30 10:25AM EST | 245.00 | 130.87 | 126.90 | 132.80 | 0.00 | - | 2 | 11 | 47.68% |
| BABA240119P00250000 | 2022-01-18 9:58AM EST | 250.00 | 133.16 | 131.90 | 137.00 | +5.21 | +4.07% | 1 | 105 | 46.89% |
| BABA240119P00255000 | 2021-12-02 12:50PM EST | 255.00 | 136.25 | 135.00 | 143.00 | 0.00 | - | 10 | 9 | 49.59% |
| BABA240119P00260000 | 2022-01-06 11:06AM EST | 260.00 | 135.63 | 141.90 | 146.80 | 0.00 | - | 3 | 47 | 47.96% |
| BABA240119P00265000 | 2021-12-30 9:46AM EST | 265.00 | 152.00 | 146.45 | 151.70 | 0.00 | - | 5 | 14 | 48.46% |
| BABA240119P00270000 | 2021-12-07 3:28PM EST | 270.00 | 148.00 | 142.60 | 150.20 | 0.00 | - | 499 | 1,001 | 29.60% |
| BABA240119P00275000 | 2021-11-22 9:54AM EST | 275.00 | 143.26 | 155.00 | 164.00 | 0.00 | - | 7 | 11 | 54.33% |
| BABA240119P00280000 | 2021-11-22 10:33AM EST | 280.00 | 147.18 | 159.50 | 168.50 | 0.00 | - | 1 | 1 | 54.05% |
| BABA240119P00285000 | 2021-12-14 10:32AM EST | 285.00 | 160.99 | 152.30 | 157.50 | 0.00 | - | 1 | 2 | 0.00% |
| BABA240119P00290000 | 2021-12-31 11:50AM EST | 290.00 | 172.70 | 169.20 | 175.60 | 0.00 | - | 1 | 1 | 49.34% |
| BABA240119P00295000 | 2021-12-07 1:13PM EST | 295.00 | 172.15 | 166.40 | 173.90 | 0.00 | - | 2 | 18 | 0.00% |
| BABA240119P00300000 | 2022-01-24 9:31AM EST | 300.00 | 181.69 | 179.05 | 185.35 | +11.04 | +6.47% | 1 | 65 | 49.95% |
| BABA240119P00305000 | 2021-11-22 3:48PM EST | 305.00 | 170.77 | 184.00 | 193.00 | 0.00 | - | 50 | 50 | 56.17% |
| BABA240119P00310000 | 2022-01-14 10:22AM EST | 310.00 | 180.05 | 188.85 | 195.15 | 0.00 | - | 1 | 73 | 50.60% |
© 2022 Yahoo. Tutti i diritti riservati.
