Italia Markets close in 7 hrs 15 mins

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
74,03-0,56 (-0,75%)
Alla chiusura: 04:00PM EST
74,57 +0,54 (+0,73%)
Preborsa: 04:14AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240419C000075002024-02-15 9:57AM EST7.5066.250.000.000.00-200.00%
BABA240419C000125002023-12-26 2:32PM EST12.5062.5559.8563.400.00-11213.28%
BABA240419C000150002023-12-11 2:41PM EST15.0056.4056.3059.200.00-20208.20%
BABA240419C000250002024-02-06 2:56PM EST25.0052.350.000.000.00-100.00%
BABA240419C000300002024-02-09 10:33AM EST30.0041.050.000.000.00--00.00%
BABA240419C000350002024-02-22 11:35AM EST35.0040.900.000.000.00-100.00%
BABA240419C000400002024-02-29 11:33AM EST40.0034.350.000.000.00-700.00%
BABA240419C000450002024-02-07 9:31AM EST45.0029.630.000.000.00-400.00%
BABA240419C000500002024-02-28 2:45PM EST50.0025.130.000.000.00-100.00%
BABA240419C000550002024-02-29 10:52AM EST55.0019.730.000.000.00-8400.00%
BABA240419C000600002024-02-29 10:40AM EST60.0015.000.000.000.00-2800.00%
BABA240419C000650002024-02-29 3:59PM EST65.0010.250.000.000.00-16100.00%
BABA240419C000700002024-02-29 3:50PM EST70.006.470.000.000.00-2,30700.00%
BABA240419C000750002024-02-29 3:58PM EST75.003.700.000.000.00-3,05700.78%
BABA240419C000800002024-02-29 3:59PM EST80.001.950.000.000.00-4,35006.25%
BABA240419C000850002024-02-29 3:58PM EST85.001.000.000.000.00-3,58906.25%
BABA240419C000900002024-02-29 3:59PM EST90.000.540.000.000.00-7,710012.50%
BABA240419C000950002024-02-29 3:59PM EST95.000.290.000.000.00-220012.50%
BABA240419C001000002024-02-29 3:51PM EST100.000.180.000.000.00-786012.50%
BABA240419C001050002024-02-29 3:46PM EST105.000.100.000.000.00-336025.00%
BABA240419C001100002024-02-29 2:50PM EST110.000.080.000.000.00-5025.00%
BABA240419C001150002024-02-29 11:12AM EST115.000.070.000.000.00-1025.00%
BABA240419C001200002024-02-29 3:44PM EST120.000.030.000.000.00-33025.00%
BABA240419C001250002024-02-28 9:33AM EST125.000.010.000.000.00-1025.00%
BABA240419C001300002024-02-28 9:34AM EST130.000.010.000.000.00-1025.00%
BABA240419C001350002024-02-28 9:33AM EST135.000.080.000.000.00-1025.00%
BABA240419C001400002024-02-23 10:45AM EST140.000.030.000.000.00-6025.00%
BABA240419C001450002024-02-02 9:31AM EST145.000.120.000.000.00-1050.00%
BABA240419C001500002024-02-26 9:30AM EST150.000.020.000.000.00-2050.00%
BABA240419C001550002024-02-07 9:34AM EST155.000.030.000.000.00-5050.00%
BABA240419C001600002024-02-28 10:16AM EST160.000.020.000.000.00-1050.00%
BABA240419C001650002024-01-11 10:12AM EST165.000.040.000.100.00-27483.40%
BABA240419C001700002024-02-20 9:31AM EST170.000.070.000.000.00-2050.00%
BABA240419C001750002024-02-29 1:31PM EST175.000.090.000.000.00-1050.00%
BABA240419C001800002024-02-06 3:58PM EST180.000.050.000.000.00-20050.00%
BABA240419C001850002024-02-08 9:43AM EST185.000.070.000.000.00-1050.00%
Opzioni Putper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240419P000075002024-01-23 2:41PM EST7.500.030.000.080.00-14247.66%
BABA240419P000100002024-02-21 10:08AM EST10.000.040.000.000.00-1050.00%
BABA240419P000125002023-09-14 8:31AM EST12.500.010.000.160.00-11208.59%
BABA240419P000200002024-01-16 12:39PM EST20.000.050.000.080.00-11141.41%
BABA240419P000225002023-09-07 8:30AM EST22.500.750.000.130.00--1137.50%
BABA240419P000250002023-08-23 1:46PM EST25.000.060.000.110.00-11123.05%
BABA240419P000300002024-02-26 9:30AM EST30.000.030.000.000.00-10050.00%
BABA240419P000350002024-02-22 2:51PM EST35.000.040.000.000.00-1050.00%
BABA240419P000400002024-02-26 9:30AM EST40.000.040.000.000.00-5025.00%
BABA240419P000450002024-02-26 9:30AM EST45.000.090.000.000.00-5025.00%
BABA240419P000500002024-02-27 11:55AM EST50.000.060.000.000.00-3025.00%
BABA240419P000550002024-02-29 3:31PM EST55.000.090.000.000.00-4012.50%
BABA240419P000600002024-02-29 3:50PM EST60.000.200.000.000.00-60012.50%
BABA240419P000650002024-02-29 3:51PM EST65.000.700.000.000.00-21906.25%
BABA240419P000700002024-02-29 3:59PM EST70.001.870.000.000.00-38903.13%
BABA240419P000750002024-02-29 3:48PM EST75.004.140.000.000.00-21900.00%
BABA240419P000800002024-02-29 3:46PM EST80.007.500.000.000.00-1100.00%
BABA240419P000850002024-02-29 3:54PM EST85.0011.550.000.000.00-21800.00%
BABA240419P000900002024-02-29 2:59PM EST90.0016.170.000.000.00-3800.00%
BABA240419P000950002024-02-29 2:00PM EST95.0020.850.000.000.00-24600.00%
BABA240419P001000002024-02-29 3:20PM EST100.0026.000.000.000.00-200.00%
BABA240419P001050002024-02-29 3:51PM EST105.0031.000.000.000.00-100.00%
BABA240419P001100002024-02-12 10:16AM EST110.0036.200.000.000.00-200.00%
BABA240419P001150002023-12-29 1:52PM EST115.0037.6241.2541.850.00-400074.27%
BABA240419P001200002024-01-19 2:45PM EST120.0050.2045.8046.350.00-7059.77%
BABA240419P001250002023-12-29 12:27PM EST125.0048.0551.1551.850.00-2083.11%
BABA240419P001300002024-01-03 2:51PM EST130.0053.4057.7058.550.00-30121.07%
BABA240419P001350002023-10-12 10:29AM EST135.0049.2052.0552.450.00-200.00%
BABA240419P001400002023-12-22 9:30AM EST140.0065.0064.3565.400.00-500.00%
BABA240419P001450002023-09-08 12:15PM EST145.0055.0558.8059.050.00-400.00%
BABA240419P001500002023-12-29 2:59PM EST150.0072.5076.2076.850.00-10105.18%
BABA240419P001600002023-09-29 2:10PM EST160.0073.1576.6077.900.00-2000.00%
BABA240419P001700002023-12-29 9:40AM EST170.0092.6596.1096.750.00-10115.23%
BABA240419P001800002023-09-15 8:32AM EST180.0092.3095.0596.900.00--00.00%
BABA240419P001850002023-11-09 2:57PM EST185.00102.39112.65114.250.00--0173.10%