Italia markets closed
Dow Jones
38.914,63 -154,96 (-0,40%) Nasdaq
17.003,49 +82,69 (+0,49%) Nikkei 225
38.855,37 -44,65 (-0,11%) EUR/USD
1,0879 +0,0019 (+0,17%) Bitcoin EUR
62.591,15 -2.018,17 (-3,12%) CMC Crypto 200
1.474,79 -21,67 (-1,45%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:37AM EDT. Mercato aperto.
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240614C00040000 | 2024-05-21 3:27PM EDT | 40.00 | 46.28 | 40.15 | 40.80 | 0.00 | - | - | 1 | 103.13% |
| BABA240614C00045000 | 2024-05-21 12:37PM EDT | 45.00 | 41.31 | 35.20 | 35.75 | 0.00 | - | - | 1 | 87.50% |
| BABA240614C00060000 | 2024-05-17 10:31AM EDT | 60.00 | 29.66 | 20.30 | 20.60 | 0.00 | - | 2 | 1 | 70.70% |
| BABA240614C00065000 | 2024-05-23 9:38AM EDT | 65.00 | 17.78 | 15.30 | 15.65 | 0.00 | - | 30 | 0 | 57.42% |
| BABA240614C00066000 | 2024-05-14 2:11PM EDT | 66.00 | 13.20 | 14.35 | 14.65 | 0.00 | - | 2 | 4 | 54.10% |
| BABA240614C00069000 | 2024-05-24 9:41AM EDT | 69.00 | 11.20 | 11.30 | 11.70 | 0.00 | - | 1 | 18 | 46.48% |
| BABA240614C00070000 | 2024-05-24 2:49PM EDT | 70.00 | 11.95 | 10.45 | 10.65 | 0.00 | - | 3 | 36 | 40.63% |
| BABA240614C00071000 | 2024-05-23 10:49AM EDT | 71.00 | 10.25 | 9.45 | 9.80 | 0.00 | - | 2 | 2 | 43.31% |
| BABA240614C00072000 | 2024-05-28 10:06AM EDT | 72.00 | 8.57 | 8.50 | 8.85 | +0.28 | +3.38% | 6 | 14 | 41.26% |
| BABA240614C00073000 | 2024-05-17 1:03PM EDT | 73.00 | 16.33 | 7.55 | 7.80 | 0.00 | - | 5 | 46 | 35.94% |
| BABA240614C00074000 | 2024-05-24 12:44PM EDT | 74.00 | 8.58 | 6.50 | 6.85 | 0.00 | - | 1 | 7 | 33.69% |
| BABA240614C00075000 | 2024-05-28 11:01AM EDT | 75.00 | 5.75 | 5.80 | 5.95 | -1.25 | -17.86% | 13 | 102 | 32.28% |
| BABA240614C00076000 | 2024-05-28 10:56AM EDT | 76.00 | 5.13 | 5.00 | 5.15 | -1.32 | -20.47% | 2 | 13 | 32.32% |
| BABA240614C00077000 | 2024-05-24 3:03PM EDT | 77.00 | 5.30 | 4.20 | 4.40 | 0.00 | - | 33 | 139 | 32.30% |
| BABA240614C00078000 | 2024-05-24 2:34PM EDT | 78.00 | 4.97 | 3.60 | 3.75 | 0.00 | - | 28 | 143 | 32.89% |
| BABA240614C00079000 | 2024-05-28 10:39AM EDT | 79.00 | 2.98 | 3.00 | 3.10 | -1.07 | -26.42% | 6 | 411 | 32.42% |
| BABA240614C00080000 | 2024-05-28 11:14AM EDT | 80.00 | 2.65 | 2.45 | 2.64 | -0.70 | -20.90% | 69 | 780 | 33.74% |
| BABA240614C00081000 | 2024-05-28 11:21AM EDT | 81.00 | 2.13 | 2.09 | 2.25 | -0.92 | -30.16% | 41 | 427 | 35.03% |
| BABA240614C00082000 | 2024-05-28 11:20AM EDT | 82.00 | 1.78 | 1.76 | 1.86 | -0.57 | -24.26% | 42 | 1,012 | 35.47% |
| BABA240614C00083000 | 2024-05-28 11:14AM EDT | 83.00 | 1.50 | 1.44 | 1.52 | -0.43 | -22.28% | 35 | 759 | 35.79% |
| BABA240614C00084000 | 2024-05-28 10:55AM EDT | 84.00 | 1.26 | 1.19 | 1.25 | -0.41 | -24.55% | 77 | 2,144 | 36.38% |
| BABA240614C00085000 | 2024-05-28 11:20AM EDT | 85.00 | 1.01 | 0.99 | 1.06 | -0.39 | -27.86% | 208 | 2,797 | 37.55% |
| BABA240614C00086000 | 2024-05-28 11:03AM EDT | 86.00 | 0.81 | 0.81 | 0.91 | -0.36 | -30.77% | 683 | 1,025 | 38.87% |
| BABA240614C00087000 | 2024-05-28 10:36AM EDT | 87.00 | 0.73 | 0.65 | 0.73 | -0.36 | -33.03% | 8 | 284 | 39.06% |
| BABA240614C00088000 | 2024-05-28 11:17AM EDT | 88.00 | 0.60 | 0.57 | 0.64 | -0.23 | -27.71% | 155 | 1,000 | 40.58% |
| BABA240614C00089000 | 2024-05-28 10:28AM EDT | 89.00 | 0.56 | 0.48 | 0.51 | -0.14 | -20.00% | 14 | 469 | 40.72% |
| BABA240614C00090000 | 2024-05-28 11:17AM EDT | 90.00 | 0.42 | 0.40 | 0.43 | -0.18 | -30.00% | 438 | 1,430 | 41.60% |
| BABA240614C00091000 | 2024-05-28 10:19AM EDT | 91.00 | 0.43 | 0.35 | 0.37 | -0.06 | -12.24% | 11 | 98 | 42.68% |
| BABA240614C00092000 | 2024-05-28 10:57AM EDT | 92.00 | 0.34 | 0.24 | 0.32 | -0.13 | -27.66% | 9 | 113 | 43.70% |
| BABA240614C00093000 | 2024-05-28 10:17AM EDT | 93.00 | 0.31 | 0.26 | 0.27 | -0.06 | -16.22% | 14 | 384 | 44.43% |
| BABA240614C00094000 | 2024-05-24 1:31PM EDT | 94.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 17 | 124 | 46.09% |
| BABA240614C00095000 | 2024-05-28 10:57AM EDT | 95.00 | 0.23 | 0.20 | 0.22 | -0.05 | -17.86% | 25 | 652 | 47.17% |
| BABA240614C00100000 | 2024-05-28 11:19AM EDT | 100.00 | 0.13 | 0.08 | 0.13 | -0.03 | -18.75% | 30 | 2,032 | 50.78% |
| BABA240614C00105000 | 2024-05-28 10:36AM EDT | 105.00 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 10 | 113 | 57.62% |
| BABA240614C00110000 | 2024-05-28 9:36AM EDT | 110.00 | 0.04 | 0.04 | 0.08 | -0.04 | -50.00% | 7 | 970 | 63.28% |
| BABA240614C00115000 | 2024-05-21 2:29PM EDT | 115.00 | 0.08 | 0.03 | 0.12 | 0.00 | - | 2 | 46 | 73.05% |
| BABA240614C00120000 | 2024-05-22 10:43AM EDT | 120.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 6 | 884 | 74.22% |
| BABA240614C00125000 | 2024-05-22 9:50AM EDT | 125.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | - | 2 | 82.81% |
| BABA240614C00130000 | 2024-05-17 1:11PM EDT | 130.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 16 | 4 | 82.03% |
| BABA240614C00135000 | 2024-05-17 1:06PM EDT | 135.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 16 | 19 | 83.59% |
| BABA240614C00140000 | 2024-05-22 10:50AM EDT | 140.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 3 | 52 | 96.48% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240614P00040000 | 2024-05-17 10:20AM EDT | 40.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 4 | 137.50% |
| BABA240614P00055000 | 2024-05-24 3:56PM EDT | 55.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 53 | 139 | 77.73% |
| BABA240614P00060000 | 2024-05-24 12:04PM EDT | 60.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 1 | 31 | 66.02% |
| BABA240614P00064000 | 2024-05-22 2:07PM EDT | 64.00 | 0.06 | 0.02 | 0.18 | 0.00 | - | 9 | 57 | 54.69% |
| BABA240614P00065000 | 2024-05-22 1:15PM EDT | 65.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | 53 | 71 | 51.56% |
| BABA240614P00066000 | 2024-05-28 10:26AM EDT | 66.00 | 0.10 | 0.05 | 0.14 | +0.02 | +25.00% | 40 | 141 | 51.47% |
| BABA240614P00067000 | 2024-05-22 12:23PM EDT | 67.00 | 0.07 | 0.10 | 0.11 | 0.00 | - | 2 | 75 | 46.09% |
| BABA240614P00068000 | 2024-05-24 1:40PM EDT | 68.00 | 0.13 | 0.11 | 0.16 | 0.00 | - | 7 | 60 | 46.19% |
| BABA240614P00069000 | 2024-05-28 10:05AM EDT | 69.00 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 5 | 412 | 42.97% |
| BABA240614P00070000 | 2024-05-28 10:28AM EDT | 70.00 | 0.16 | 0.15 | 0.17 | +0.02 | +14.29% | 12 | 499 | 40.23% |
| BABA240614P00071000 | 2024-05-28 10:29AM EDT | 71.00 | 0.20 | 0.18 | 0.20 | -0.23 | -53.49% | 34 | 73 | 38.28% |
| BABA240614P00072000 | 2024-05-28 10:10AM EDT | 72.00 | 0.26 | 0.24 | 0.27 | +0.05 | +23.81% | 18 | 240 | 37.60% |
| BABA240614P00073000 | 2024-05-28 9:42AM EDT | 73.00 | 0.32 | 0.32 | 0.35 | -0.05 | -13.51% | 5 | 674 | 36.62% |
| BABA240614P00074000 | 2024-05-28 11:01AM EDT | 74.00 | 0.50 | 0.45 | 0.50 | +0.09 | +21.95% | 151 | 59 | 36.82% |
| BABA240614P00075000 | 2024-05-28 11:01AM EDT | 75.00 | 0.70 | 0.63 | 0.68 | +0.14 | +25.00% | 125 | 386 | 36.72% |
| BABA240614P00076000 | 2024-05-28 11:18AM EDT | 76.00 | 0.89 | 0.84 | 0.93 | +0.07 | +8.54% | 18 | 261 | 37.11% |
| BABA240614P00077000 | 2024-05-28 11:01AM EDT | 77.00 | 1.31 | 1.20 | 1.26 | +0.26 | +24.76% | 24 | 332 | 37.87% |
| BABA240614P00078000 | 2024-05-28 11:21AM EDT | 78.00 | 1.65 | 1.60 | 1.69 | +0.26 | +18.71% | 16 | 347 | 39.21% |
| BABA240614P00079000 | 2024-05-28 11:00AM EDT | 79.00 | 2.19 | 2.07 | 2.17 | +0.37 | +20.33% | 22 | 543 | 40.28% |
| BABA240614P00080000 | 2024-05-28 11:09AM EDT | 80.00 | 2.64 | 2.65 | 2.75 | +0.39 | +17.33% | 64 | 916 | 41.92% |
| BABA240614P00081000 | 2024-05-28 11:17AM EDT | 81.00 | 3.30 | 3.25 | 3.40 | +0.45 | +15.79% | 5 | 321 | 43.75% |
| BABA240614P00082000 | 2024-05-28 10:52AM EDT | 82.00 | 3.95 | 3.95 | 4.10 | +0.49 | +14.16% | 22 | 226 | 45.58% |
| BABA240614P00083000 | 2024-05-28 10:31AM EDT | 83.00 | 4.84 | 4.65 | 4.85 | +0.64 | +15.24% | 4 | 110 | 47.51% |
| BABA240614P00084000 | 2024-05-24 12:54PM EDT | 84.00 | 4.40 | 5.30 | 5.65 | 0.00 | - | 23 | 200 | 49.66% |
| BABA240614P00085000 | 2024-05-28 11:19AM EDT | 85.00 | 6.25 | 6.25 | 6.40 | +0.75 | +13.64% | 51 | 1,296 | 50.56% |
| BABA240614P00086000 | 2024-05-24 3:49PM EDT | 86.00 | 6.35 | 7.05 | 7.30 | 0.00 | - | 6 | 240 | 51.37% |
| BABA240614P00087000 | 2024-05-24 11:20AM EDT | 87.00 | 7.90 | 7.80 | 8.20 | 0.00 | - | 1 | 683 | 52.56% |
| BABA240614P00088000 | 2024-05-24 12:30PM EDT | 88.00 | 7.40 | 8.70 | 9.10 | 0.00 | - | 9 | 714 | 54.69% |
| BABA240614P00089000 | 2024-05-28 10:47AM EDT | 89.00 | 9.73 | 9.65 | 9.95 | +1.28 | +15.15% | 2 | 75 | 56.54% |
| BABA240614P00090000 | 2024-05-28 10:47AM EDT | 90.00 | 10.63 | 10.75 | 10.90 | +0.83 | +8.47% | 12 | 151 | 60.52% |
| BABA240614P00091000 | 2024-05-24 1:25PM EDT | 91.00 | 10.63 | 11.65 | 11.85 | 0.00 | - | 1 | 14 | 62.48% |
| BABA240614P00092000 | 2024-05-22 11:26AM EDT | 92.00 | 9.65 | 12.50 | 12.85 | 0.00 | - | 1 | 211 | 64.21% |
| BABA240614P00093000 | 2024-05-17 10:35AM EDT | 93.00 | 6.10 | 13.60 | 13.80 | 0.00 | - | 6 | 6 | 67.90% |
| BABA240614P00095000 | 2024-05-23 1:43PM EDT | 95.00 | 15.60 | 15.40 | 15.90 | 0.00 | - | 3 | 9 | 72.90% |
| BABA240614P00100000 | 2024-05-28 10:05AM EDT | 100.00 | 20.19 | 20.20 | 20.70 | +0.29 | +1.46% | 6 | 7 | 81.84% |
| BABA240614P00110000 | 2024-05-17 10:42AM EDT | 110.00 | 20.87 | 30.20 | 30.60 | 0.00 | - | 20 | 21 | 103.81% |
| BABA240614P00115000 | 2024-05-22 10:29AM EDT | 115.00 | 31.40 | 35.10 | 35.65 | 0.00 | - | 1 | 1 | 113.28% |
| BABA240614P00120000 | 2024-05-22 10:31AM EDT | 120.00 | 36.51 | 40.05 | 40.65 | 0.00 | - | 1 | 0 | 122.02% |
| BABA240614P00125000 | 2024-05-23 2:21PM EDT | 125.00 | 45.60 | 45.00 | 45.65 | 0.00 | - | - | 10 | 130.08% |
| BABA240614P00130000 | 2024-05-23 10:26AM EDT | 130.00 | 49.25 | 50.00 | 50.80 | 0.00 | - | - | 10 | 141.21% |
| BABA240614P00140000 | 2024-05-23 1:37PM EDT | 140.00 | 60.05 | 60.05 | 60.60 | 0.00 | - | 3 | 3 | 153.91% |
© 2024 Yahoo. Tutti i diritti riservati.