Italia markets open in 1 hour 59 minutes
Dow Jones
30.967,82 -129,44 (-0,42%) Nasdaq
11.322,24 +194,39 (+1,75%) Nikkei 225
26.137,38 -286,09 (-1,08%) EUR/USD
1,0249 -0,0021 (-0,20%) BTC-EUR
19.602,74 -302,33 (-1,52%) CMC Crypto 200
435,45 -4,58 (-1,04%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119C00040000 | 2022-07-05 9:44AM EDT | 40.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240119C00045000 | 2022-06-24 2:04PM EDT | 45.00 | 77.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240119C00050000 | 2022-06-30 11:24AM EDT | 50.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BABA240119C00055000 | 2022-07-05 11:42AM EDT | 55.00 | 67.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240119C00060000 | 2022-06-27 10:51AM EDT | 60.00 | 68.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119C00065000 | 2022-07-05 3:55PM EDT | 65.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BABA240119C00070000 | 2022-07-05 3:35PM EDT | 70.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119C00075000 | 2022-07-05 3:26PM EDT | 75.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119C00080000 | 2022-07-05 2:43PM EDT | 80.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240119C00085000 | 2022-07-01 12:56PM EDT | 85.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119C00090000 | 2022-07-05 2:17PM EDT | 90.00 | 46.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240119C00095000 | 2022-07-05 2:58PM EDT | 95.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BABA240119C00100000 | 2022-07-05 3:43PM EDT | 100.00 | 42.86 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| BABA240119C00105000 | 2022-07-05 3:48PM EDT | 105.00 | 40.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240119C00110000 | 2022-07-05 3:32PM EDT | 110.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240119C00115000 | 2022-07-05 3:59PM EDT | 115.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BABA240119C00120000 | 2022-07-05 3:52PM EDT | 120.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| BABA240119C00125000 | 2022-07-05 1:25PM EDT | 125.00 | 29.29 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| BABA240119C00130000 | 2022-07-05 3:50PM EDT | 130.00 | 29.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| BABA240119C00135000 | 2022-06-30 1:27PM EDT | 135.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| BABA240119C00140000 | 2022-07-05 3:24PM EDT | 140.00 | 24.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BABA240119C00145000 | 2022-07-05 2:51PM EDT | 145.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BABA240119C00150000 | 2022-07-05 3:49PM EDT | 150.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BABA240119C00155000 | 2022-06-30 3:02PM EDT | 155.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BABA240119C00160000 | 2022-07-05 3:50PM EDT | 160.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| BABA240119C00165000 | 2022-07-05 12:05PM EDT | 165.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA240119C00170000 | 2022-07-05 1:20PM EDT | 170.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BABA240119C00175000 | 2022-07-05 3:15PM EDT | 175.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BABA240119C00180000 | 2022-07-01 11:30AM EDT | 180.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BABA240119C00185000 | 2022-07-01 11:30AM EDT | 185.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA240119C00190000 | 2022-07-05 2:54PM EDT | 190.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BABA240119C00195000 | 2022-07-05 11:25AM EDT | 195.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA240119C00200000 | 2022-07-05 3:56PM EDT | 200.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BABA240119C00210000 | 2022-07-05 3:59PM EDT | 210.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| BABA240119C00220000 | 2022-07-05 3:52PM EDT | 220.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA240119C00230000 | 2022-07-05 11:05AM EDT | 230.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA240119C00235000 | 2022-06-27 3:36PM EDT | 235.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA240119C00240000 | 2022-07-05 3:07PM EDT | 240.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| BABA240119C00245000 | 2022-07-05 2:54PM EDT | 245.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| BABA240119C00250000 | 2022-07-05 3:34PM EDT | 250.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BABA240119C00255000 | 2022-07-05 12:55PM EDT | 255.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BABA240119C00260000 | 2022-07-05 3:34PM EDT | 260.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BABA240119C00265000 | 2022-06-24 9:53AM EDT | 265.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA240119C00270000 | 2022-06-28 2:11PM EDT | 270.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BABA240119C00275000 | 2022-06-27 1:31PM EDT | 275.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA240119C00280000 | 2022-06-28 12:34PM EDT | 280.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA240119C00285000 | 2022-06-27 3:31PM EDT | 285.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BABA240119C00290000 | 2022-07-05 1:13PM EDT | 290.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA240119C00295000 | 2022-07-01 9:32AM EDT | 295.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA240119C00300000 | 2022-07-05 3:48PM EDT | 300.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| BABA240119C00305000 | 2022-06-30 11:21AM EDT | 305.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA240119C00310000 | 2022-07-05 3:36PM EDT | 310.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240119P00040000 | 2022-07-05 3:34PM EDT | 40.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA240119P00045000 | 2022-07-05 12:34PM EDT | 45.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BABA240119P00050000 | 2022-06-24 2:14PM EDT | 50.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BABA240119P00055000 | 2022-06-29 11:13AM EDT | 55.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA240119P00060000 | 2022-07-05 3:52PM EDT | 60.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BABA240119P00065000 | 2022-07-01 3:41PM EDT | 65.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA240119P00070000 | 2022-06-29 2:04PM EDT | 70.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| BABA240119P00075000 | 2022-06-29 12:31PM EDT | 75.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BABA240119P00080000 | 2022-07-01 11:55AM EDT | 80.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA240119P00085000 | 2022-07-05 3:51PM EDT | 85.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| BABA240119P00090000 | 2022-07-05 1:18PM EDT | 90.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BABA240119P00095000 | 2022-07-05 2:56PM EDT | 95.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BABA240119P00100000 | 2022-07-05 3:54PM EDT | 100.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| BABA240119P00105000 | 2022-07-05 3:22PM EDT | 105.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BABA240119P00110000 | 2022-07-05 3:54PM EDT | 110.00 | 22.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| BABA240119P00115000 | 2022-07-05 3:11PM EDT | 115.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| BABA240119P00120000 | 2022-07-05 12:29PM EDT | 120.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.05% |
| BABA240119P00125000 | 2022-07-01 12:29PM EDT | 125.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00130000 | 2022-06-29 1:27PM EDT | 130.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00135000 | 2022-07-05 3:36PM EDT | 135.00 | 37.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240119P00140000 | 2022-06-24 3:37PM EDT | 140.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240119P00145000 | 2022-06-30 9:51AM EDT | 145.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00150000 | 2022-07-05 2:10PM EDT | 150.00 | 47.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240119P00155000 | 2022-07-05 3:21PM EDT | 155.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00160000 | 2022-07-05 10:54AM EDT | 160.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240119P00165000 | 2022-07-01 1:36PM EDT | 165.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00170000 | 2022-06-22 11:03AM EDT | 170.00 | 70.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00175000 | 2022-07-01 2:01PM EDT | 175.00 | 67.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA240119P00180000 | 2022-07-01 9:43AM EDT | 180.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00185000 | 2022-06-30 9:50AM EDT | 185.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240119P00190000 | 2022-06-29 2:41PM EDT | 190.00 | 80.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00195000 | 2022-07-01 2:14PM EDT | 195.00 | 85.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00200000 | 2022-07-01 2:14PM EDT | 200.00 | 89.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00210000 | 2022-06-29 2:47PM EDT | 210.00 | 98.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00220000 | 2022-06-28 2:16PM EDT | 220.00 | 106.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00230000 | 2022-06-23 3:47PM EDT | 230.00 | 119.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00235000 | 2022-07-05 3:27PM EDT | 235.00 | 117.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00240000 | 2022-07-05 12:30PM EDT | 240.00 | 125.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00245000 | 2022-06-30 9:32AM EDT | 245.00 | 131.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240119P00250000 | 2022-06-28 2:16PM EDT | 250.00 | 134.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240119P00255000 | 2022-06-30 11:49AM EDT | 255.00 | 141.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BABA240119P00260000 | 2022-06-24 10:15AM EDT | 260.00 | 144.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00265000 | 2022-06-23 3:47PM EDT | 265.00 | 152.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00270000 | 2022-07-05 3:09PM EDT | 270.00 | 153.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240119P00275000 | 2022-05-11 10:21AM EDT | 275.00 | 190.20 | 161.25 | 169.15 | 0.00 | - | 6 | 0 | 63.61% |
| BABA240119P00280000 | 2022-06-14 10:53AM EDT | 280.00 | 176.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240119P00285000 | 2022-06-23 3:49PM EDT | 285.00 | 172.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00290000 | 2022-06-08 3:57PM EDT | 290.00 | 171.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00295000 | 2022-06-23 3:54PM EDT | 295.00 | 182.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240119P00300000 | 2022-07-05 3:09PM EDT | 300.00 | 183.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA240119P00305000 | 2022-06-13 3:53PM EDT | 305.00 | 205.97 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BABA240119P00310000 | 2022-06-28 1:41PM EDT | 310.00 | 193.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
