Italia markets close in 8 hours 25 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
88,54+1,84 (+2,12%)
Alla chiusura: 04:00PM EDT
88,53 -0,01 (-0,01%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240531C000450002024-05-13 2:05PM EDT45.0039.650.000.000.00-100.00%
BABA240531C000550002024-05-15 10:34AM EDT55.0025.500.000.000.00-100.00%
BABA240531C000580002024-05-15 11:43AM EDT58.0022.940.000.000.00-100.00%
BABA240531C000590002024-04-23 10:10AM EDT59.0013.800.000.000.00--00.00%
BABA240531C000600002024-05-17 9:37AM EDT60.0028.700.000.000.00-100.00%
BABA240531C000610002024-05-16 11:48AM EDT61.0025.050.000.000.00-2700.00%
BABA240531C000620002024-04-29 12:02PM EDT62.0014.600.000.000.00-100.00%
BABA240531C000630002024-05-16 3:23PM EDT63.0024.800.000.000.00-1000.00%
BABA240531C000640002024-05-16 12:37PM EDT64.0023.050.000.000.00-100.00%
BABA240531C000650002024-05-16 3:52PM EDT65.0022.050.000.000.00-800.00%
BABA240531C000660002024-04-23 10:08AM EDT66.007.350.000.000.00-200.00%
BABA240531C000670002024-04-29 12:21PM EDT67.009.940.000.000.00-200.00%
BABA240531C000680002024-05-16 11:07AM EDT68.0018.720.000.000.00-1000.00%
BABA240531C000690002024-05-13 12:36PM EDT69.0015.910.000.000.00-100.00%
BABA240531C000700002024-05-17 2:32PM EDT70.0018.600.000.000.00-600.00%
BABA240531C000710002024-05-17 2:32PM EDT71.0017.600.000.000.00-3600.00%
BABA240531C000720002024-05-17 2:14PM EDT72.0016.680.000.000.00-1100.00%
BABA240531C000730002024-05-17 3:44PM EDT73.0015.600.000.000.00-9400.00%
BABA240531C000740002024-05-17 1:03PM EDT74.0015.080.000.000.00-500.00%
BABA240531C000750002024-05-17 3:16PM EDT75.0013.570.000.000.00-2100.00%
BABA240531C000760002024-05-17 3:44PM EDT76.0012.650.000.000.00-2100.00%
BABA240531C000770002024-05-17 3:37PM EDT77.0011.780.000.000.00-500.00%
BABA240531C000780002024-05-17 3:37PM EDT78.0010.770.000.000.00-4100.00%
BABA240531C000790002024-05-17 2:21PM EDT79.009.710.000.000.00-900.00%
BABA240531C000800002024-05-17 3:22PM EDT80.008.850.000.000.00-32800.00%
BABA240531C000810002024-05-17 3:18PM EDT81.007.820.000.000.00-7700.00%
BABA240531C000820002024-05-17 3:53PM EDT82.007.050.000.000.00-79900.00%
BABA240531C000830002024-05-17 3:50PM EDT83.006.200.000.000.00-40400.00%
BABA240531C000840002024-05-17 2:54PM EDT84.005.360.000.000.00-16700.00%
BABA240531C000850002024-05-17 3:59PM EDT85.004.670.000.000.00-74100.00%
BABA240531C000860002024-05-17 3:51PM EDT86.004.100.000.000.00-39600.00%
BABA240531C000870002024-05-17 3:58PM EDT87.003.450.000.000.00-36400.00%
BABA240531C000880002024-05-17 3:59PM EDT88.002.990.000.000.00-1,00900.00%
BABA240531C000890002024-05-17 3:55PM EDT89.002.610.000.000.00-1,72700.78%
BABA240531C000900002024-05-17 3:59PM EDT90.002.100.000.000.00-7,67603.13%
BABA240531C000910002024-05-17 3:23PM EDT91.001.720.000.000.00-61303.13%
BABA240531C000920002024-05-17 3:59PM EDT92.001.500.000.000.00-57206.25%
BABA240531C000930002024-05-17 3:55PM EDT93.001.260.000.000.00-41506.25%
BABA240531C000940002024-05-17 3:36PM EDT94.001.080.000.000.00-42706.25%
BABA240531C000950002024-05-17 3:55PM EDT95.000.910.000.000.00-2,088012.50%
BABA240531C000960002024-05-17 2:55PM EDT96.000.730.000.000.00-255012.50%
BABA240531C000970002024-05-17 3:23PM EDT97.000.650.000.000.00-65012.50%
BABA240531C000980002024-05-17 3:31PM EDT98.000.560.000.000.00-347012.50%
BABA240531C000990002024-05-17 3:59PM EDT99.000.460.000.000.00-112012.50%
BABA240531C001000002024-05-17 3:59PM EDT100.000.410.000.000.00-2,145012.50%
BABA240531C001010002024-05-17 3:57PM EDT101.000.360.000.000.00-61012.50%
BABA240531C001020002024-05-17 3:31PM EDT102.000.340.000.000.00-14012.50%
BABA240531C001030002024-05-17 3:24PM EDT103.000.290.000.000.00-118025.00%
BABA240531C001040002024-05-17 3:32PM EDT104.000.260.000.000.00-89025.00%
BABA240531C001050002024-05-17 3:35PM EDT105.000.240.000.000.00-306025.00%
BABA240531C001100002024-05-17 3:52PM EDT110.000.150.000.000.00-598025.00%
BABA240531C001150002024-05-17 3:49PM EDT115.000.120.000.000.00-81025.00%
BABA240531C001200002024-05-17 1:07PM EDT120.000.100.000.000.00-86050.00%
BABA240531C001250002024-05-17 3:38PM EDT125.000.060.000.000.00-39050.00%
BABA240531C001300002024-05-17 3:47PM EDT130.000.120.000.000.00-3050.00%
BABA240531C001350002024-05-14 11:00AM EDT135.000.020.000.000.00-1050.00%
BABA240531C001400002024-05-17 3:47PM EDT140.000.070.000.000.00-9050.00%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240531P000400002024-05-16 12:07PM EDT40.000.040.000.000.00-7050.00%
BABA240531P000450002024-05-14 2:35PM EDT45.000.010.000.000.00-310050.00%
BABA240531P000500002024-05-17 11:32AM EDT50.000.020.000.000.00-5050.00%
BABA240531P000550002024-05-17 2:10PM EDT55.000.010.000.000.00-98050.00%
BABA240531P000570002024-05-16 2:43PM EDT57.000.020.000.000.00-3050.00%
BABA240531P000580002024-05-14 10:06AM EDT58.000.100.000.000.00-20050.00%
BABA240531P000590002024-05-17 2:18PM EDT59.000.020.000.000.00-1,961050.00%
BABA240531P000600002024-05-15 9:51AM EDT60.000.040.000.000.00-20050.00%
BABA240531P000610002024-05-17 11:24AM EDT61.000.030.000.000.00-8050.00%
BABA240531P000620002024-05-17 2:09PM EDT62.000.030.000.000.00-13050.00%
BABA240531P000630002024-05-16 10:55AM EDT63.000.030.000.000.00-15050.00%
BABA240531P000640002024-05-16 2:58PM EDT64.000.050.000.000.00-17050.00%
BABA240531P000650002024-05-17 2:07PM EDT65.000.040.000.000.00-23050.00%
BABA240531P000660002024-05-17 9:45AM EDT66.000.030.000.000.00-1025.00%
BABA240531P000670002024-05-17 2:06PM EDT67.000.060.000.000.00-6025.00%
BABA240531P000680002024-05-17 10:21AM EDT68.000.050.000.000.00-1025.00%
BABA240531P000690002024-05-17 1:12PM EDT69.000.040.000.000.00-4025.00%
BABA240531P000700002024-05-17 1:36PM EDT70.000.070.000.000.00-21025.00%
BABA240531P000710002024-05-17 11:14AM EDT71.000.090.000.000.00-1025.00%
BABA240531P000720002024-05-17 2:04PM EDT72.000.070.000.000.00-61025.00%
BABA240531P000730002024-05-17 12:07PM EDT73.000.090.000.000.00-70025.00%
BABA240531P000740002024-05-17 2:21PM EDT74.000.100.000.000.00-18025.00%
BABA240531P000750002024-05-17 3:38PM EDT75.000.100.000.000.00-248025.00%
BABA240531P000760002024-05-17 2:31PM EDT76.000.130.000.000.00-92025.00%
BABA240531P000770002024-05-17 3:41PM EDT77.000.140.000.000.00-47012.50%
BABA240531P000780002024-05-17 2:31PM EDT78.000.160.000.000.00-86012.50%
BABA240531P000790002024-05-17 3:52PM EDT79.000.180.000.000.00-67012.50%
BABA240531P000800002024-05-17 3:57PM EDT80.000.210.000.000.00-800012.50%
BABA240531P000810002024-05-17 3:59PM EDT81.000.290.000.000.00-76012.50%
BABA240531P000820002024-05-17 3:35PM EDT82.000.450.000.000.00-501012.50%
BABA240531P000830002024-05-17 2:58PM EDT83.000.600.000.000.00-3,12206.25%
BABA240531P000840002024-05-17 3:57PM EDT84.000.760.000.000.00-1,40806.25%
BABA240531P000850002024-05-17 3:46PM EDT85.001.110.000.000.00-1,50106.25%
BABA240531P000860002024-05-17 3:35PM EDT86.001.460.000.000.00-29203.13%
BABA240531P000870002024-05-17 3:22PM EDT87.001.870.000.000.00-56503.13%
BABA240531P000880002024-05-17 3:58PM EDT88.002.300.000.000.00-16300.78%
BABA240531P000890002024-05-17 3:50PM EDT89.002.880.000.000.00-54600.00%
BABA240531P000900002024-05-17 3:15PM EDT90.003.550.000.000.00-73200.00%
BABA240531P000910002024-05-17 3:22PM EDT91.004.200.000.000.00-600.00%
BABA240531P000920002024-05-17 2:51PM EDT92.004.890.000.000.00-2400.00%
BABA240531P000930002024-05-17 3:24PM EDT93.005.700.000.000.00-8000.00%
BABA240531P000940002024-05-17 10:53AM EDT94.005.500.000.000.00-2000.00%
BABA240531P000950002024-05-17 10:38AM EDT95.006.000.000.000.00-200.00%
BABA240531P000960002024-05-17 2:36PM EDT96.008.160.000.000.00-5000.00%
BABA240531P001000002024-05-14 9:49AM EDT100.0020.850.000.000.00-400.00%
BABA240531P001030002024-05-03 1:51PM EDT103.0022.040.000.000.00-100.00%
BABA240531P001050002024-05-17 12:03PM EDT105.0016.350.000.000.00-3000.00%
BABA240531P001200002024-05-17 10:42AM EDT120.0030.100.000.000.00-400.00%