Italia markets close in 5 hours 28 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
88,33-3,12 (-3,41%)
Alla chiusura: 04:01PM EST
91,41 +3,08 (+3,49%)
Preborsa: 06:00AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240621C000100002022-12-02 2:49PM EST10.0081.410.000.000.00-200.00%
BABA240621C000150002022-12-02 2:47PM EST15.0076.980.000.000.00-400.00%
BABA240621C000200002022-12-06 9:43AM EST20.0071.950.000.000.00-600.00%
BABA240621C000250002022-12-02 2:43PM EST25.0068.700.000.000.00-4000.00%
BABA240621C000300002022-12-02 2:43PM EST30.0064.460.000.000.00-1400.00%
BABA240621C000350002022-12-02 2:43PM EST35.0060.320.000.000.00-1600.00%
BABA240621C000400002022-12-02 2:42PM EST40.0056.290.000.000.00-800.00%
BABA240621C000450002022-12-02 2:40PM EST45.0052.780.000.000.00-800.00%
BABA240621C000500002022-12-06 9:54AM EST50.0048.620.000.000.00-200.00%
BABA240621C000550002022-12-02 2:39PM EST55.0045.670.000.000.00-2600.00%
BABA240621C000600002022-12-02 2:38PM EST60.0042.410.000.000.00-2100.00%
BABA240621C000650002022-12-02 2:39PM EST65.0039.280.000.000.00-1000.00%
BABA240621C000700002022-12-02 2:32PM EST70.0036.310.000.000.00-1000.00%
BABA240621C000750002022-12-07 12:15PM EST75.0032.160.000.000.00-100.00%
BABA240621C000800002022-12-06 10:54AM EST80.0031.200.000.000.00-100.00%
BABA240621C000850002022-12-07 12:44PM EST85.0027.600.000.000.00-100.00%
BABA240621C000900002022-12-07 3:55PM EST90.0025.100.000.000.00-1000.39%
BABA240621C000950002022-12-07 9:31AM EST95.0022.750.000.000.00-701.56%
BABA240621C001000002022-12-06 1:21PM EST100.0023.000.000.000.00-903.13%
BABA240621C001050002022-12-05 12:08PM EST105.0020.450.000.000.00-603.13%
BABA240621C001100002022-12-07 10:14AM EST110.0017.600.000.000.00-1003.13%
BABA240621C001150002022-12-07 10:14AM EST115.0016.120.000.000.00-1006.25%
BABA240621C001200002022-12-07 12:14PM EST120.0015.080.000.000.00-306.25%
BABA240621C001250002022-12-02 3:39PM EST125.0014.750.000.000.00-4406.25%
BABA240621C001300002022-12-06 12:32PM EST130.0014.400.000.000.00-706.25%
BABA240621C001350002022-12-07 1:57PM EST135.0011.730.000.000.00-306.25%
BABA240621C001400002022-12-06 3:41PM EST140.0011.740.000.000.00-806.25%
BABA240621C001450002022-12-02 2:42PM EST145.0010.690.000.000.00-806.25%
BABA240621C001500002022-12-07 1:02PM EST150.009.350.000.000.00-106.25%
BABA240621C001550002022-12-05 2:56PM EST155.009.110.000.000.00-2012.50%
BABA240621C001600002022-12-02 2:39PM EST160.008.670.000.000.00-25012.50%
BABA240621C001650002022-12-05 1:17PM EST165.008.060.000.000.00-10012.50%
BABA240621C001700002022-12-05 3:25PM EST170.007.200.000.000.00-5012.50%
BABA240621C001750002022-12-02 2:32PM EST175.006.810.000.000.00-10012.50%
BABA240621C001800002022-12-07 3:51PM EST180.006.000.000.000.00-85012.50%
BABA240621C001850002022-12-02 2:32PM EST185.005.620.000.000.00-8012.50%
BABA240621C001900002022-12-07 10:07AM EST190.005.050.000.000.00-56012.50%
BABA240621C001950002022-12-02 2:35PM EST195.005.350.000.000.00-104012.50%
BABA240621C002000002022-12-07 3:29PM EST200.004.610.000.000.00-6012.50%
BABA240621C002050002022-12-05 11:40AM EST205.004.790.000.000.00-1012.50%
BABA240621C002100002022-12-07 3:14PM EST210.004.100.000.000.00-23012.50%
Opzioni Putper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240621P000050002022-12-07 1:12PM EST5.000.060.000.000.00-1050.00%
BABA240621P000100002022-12-07 3:03PM EST10.000.150.000.000.00-2050.00%
BABA240621P000150002022-12-06 3:32PM EST15.000.370.000.000.00-2025.00%
BABA240621P000200002022-12-07 3:03PM EST20.000.580.000.000.00-2025.00%
BABA240621P000250002022-12-06 3:32PM EST25.000.930.000.000.00-2025.00%
BABA240621P000300002022-12-06 3:34PM EST30.001.420.000.000.00-2025.00%
BABA240621P000350002022-12-07 3:05PM EST35.001.950.000.000.00-2012.50%
BABA240621P000400002022-12-07 3:04PM EST40.002.700.000.000.00-2012.50%
BABA240621P000450002022-11-17 12:54PM EST45.004.200.000.000.00-2012.50%
BABA240621P000500002022-12-05 12:50PM EST50.004.600.000.000.00-2012.50%
BABA240621P000550002022-11-30 12:31PM EST55.006.550.000.000.00-38806.25%
BABA240621P000600002022-12-06 2:55PM EST60.007.200.000.000.00-3006.25%
BABA240621P000650002022-12-07 11:40AM EST65.009.400.000.000.00-106.25%
BABA240621P000700002022-12-05 3:40PM EST70.0010.810.000.000.00-303.13%
BABA240621P000750002022-12-05 2:49PM EST75.0012.900.000.000.00-103.13%
BABA240621P000800002022-12-02 11:56AM EST80.0015.150.000.000.00-401.56%
BABA240621P000850002022-12-05 2:59PM EST85.0017.480.000.000.00-1100.78%
BABA240621P000900002022-12-05 3:49PM EST90.0020.050.000.000.00-200.00%
BABA240621P000950002022-12-06 1:55PM EST95.0022.200.000.000.00-1700.00%
BABA240621P001000002022-12-01 11:44AM EST100.0027.450.000.000.00-2800.00%
BABA240621P001050002022-11-30 10:55AM EST105.0030.040.000.000.00-200.00%
BABA240621P001100002022-10-24 8:39AM EST110.0049.810.000.000.00-12440.00%
BABA240621P001150002022-11-30 9:30AM EST115.0039.100.000.000.00-1000.00%
BABA240621P001200002022-11-30 2:02PM EST120.0039.870.000.000.00-1100.00%
BABA240621P001250002022-11-03 9:46AM EST125.0060.5741.8043.400.00-6917738.51%
BABA240621P001300002022-11-01 9:42AM EST130.0064.200.000.000.00-61290.00%
BABA240621P001350002022-11-15 1:44PM EST135.0058.760.000.000.00-100.00%
BABA240621P001400002022-11-16 9:34AM EST140.0062.520.000.000.00-100.00%
BABA240621P001450002022-10-05 12:23PM EST145.0063.0875.4577.950.00-24578.05%
BABA240621P001500002022-11-11 1:52PM EST150.0079.430.000.000.00-400.00%
BABA240621P001550002022-11-09 12:33PM EST155.0089.320.000.000.00-100.00%
BABA240621P001600002022-12-02 12:35PM EST160.0071.780.000.000.00-100.00%
BABA240621P001650002022-10-26 2:11PM EST165.0098.5088.6090.400.00-50067.87%
BABA240621P001700002022-12-05 10:01AM EST170.0080.650.000.000.00-100.00%
BABA240621P001750002022-11-17 11:20AM EST175.0091.500.000.000.00-100.00%
BABA240621P001800002022-12-06 3:18PM EST180.0089.800.000.000.00-800.00%
BABA240621P001850002022-12-06 3:27PM EST185.0094.700.000.000.00-900.00%
BABA240621P001900002022-11-22 10:49AM EST190.00112.950.000.000.00-100.00%
BABA240621P001950002022-11-30 12:59PM EST195.00108.500.000.000.00-200.00%
BABA240621P002000002022-11-17 2:59PM EST200.00115.990.000.000.00-200.00%
BABA240621P002050002022-10-25 9:32AM EST205.00142.20124.50128.900.00-2070.87%
BABA240621P002100002022-11-14 10:32AM EST210.00137.380.000.000.00-100.00%