Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
BABA240621C00005000 | 2023-12-27 10:36AM EDT | 5.00 | 71.85 | 68.70 | 69.70 | 0.00 | - | 1 | 1 | 566.99% |
BABA240621C00010000 | 2023-12-19 4:44PM EDT | 10.00 | 65.10 | 56.45 | 60.35 | 0.00 | - | 35 | 0 | 0.00% |
BABA240621C00015000 | 2024-02-06 12:16PM EDT | 15.00 | 63.00 | 57.50 | 58.00 | 0.00 | - | 1 | 1 | 227.93% |
BABA240621C00020000 | 2024-01-18 3:35PM EDT | 20.00 | 48.95 | 53.10 | 55.60 | 0.00 | - | 1 | 2 | 240.63% |
BABA240621C00025000 | 2024-01-05 11:36AM EDT | 25.00 | 49.55 | 47.15 | 47.75 | 0.00 | - | 3 | 83 | 145.61% |
BABA240621C00030000 | 2024-02-07 11:01AM EDT | 30.00 | 44.93 | 43.65 | 44.40 | 0.00 | - | 1 | 188 | 163.87% |
BABA240621C00035000 | 2024-03-27 2:18PM EDT | 35.00 | 36.82 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
BABA240621C00040000 | 2024-02-23 1:20PM EDT | 40.00 | 37.05 | 32.45 | 33.45 | 0.00 | - | 2 | 145 | 98.54% |
BABA240621C00045000 | 2024-02-26 3:13PM EDT | 45.00 | 32.18 | 26.30 | 28.10 | 0.00 | - | 2 | 171 | 66.46% |
BABA240621C00050000 | 2024-03-27 3:08PM EDT | 50.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 438 | 0.00% |
BABA240621C00055000 | 2024-03-25 1:09PM EDT | 55.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 1 | 550 | 0.00% |
BABA240621C00060000 | 2024-03-27 3:55PM EDT | 60.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 45 | 1,932 | 0.00% |
BABA240621C00065000 | 2024-03-27 11:34AM EDT | 65.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,797 | 0.00% |
BABA240621C00070000 | 2024-03-27 3:51PM EDT | 70.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 152 | 15,115 | 0.00% |
BABA240621C00075000 | 2024-03-27 3:58PM EDT | 75.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 579 | 17,267 | 3.13% |
BABA240621C00080000 | 2024-03-27 3:59PM EDT | 80.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2,588 | 44,515 | 6.25% |
BABA240621C00085000 | 2024-03-27 3:57PM EDT | 85.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1,457 | 22,156 | 6.25% |
BABA240621C00090000 | 2024-03-27 3:59PM EDT | 90.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 739 | 32,940 | 12.50% |
BABA240621C00095000 | 2024-03-27 3:47PM EDT | 95.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 177 | 17,550 | 12.50% |
BABA240621C00100000 | 2024-03-27 3:58PM EDT | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 726 | 43,787 | 12.50% |
BABA240621C00105000 | 2024-03-27 1:26PM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 12,094 | 12.50% |
BABA240621C00110000 | 2024-03-27 3:18PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 9,280 | 25.00% |
BABA240621C00115000 | 2024-03-26 3:55PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 421 | 3,374 | 25.00% |
BABA240621C00120000 | 2024-03-26 3:55PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 301 | 6,248 | 25.00% |
BABA240621C00125000 | 2024-03-27 12:56PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 4,060 | 25.00% |
BABA240621C00130000 | 2024-03-26 3:28PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 226 | 6,530 | 25.00% |
BABA240621C00135000 | 2024-03-26 11:36AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,373 | 25.00% |
BABA240621C00140000 | 2024-03-25 1:26PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,961 | 25.00% |
BABA240621C00145000 | 2024-03-25 9:45AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 2,020 | 25.00% |
BABA240621C00150000 | 2024-03-26 10:01AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 9,270 | 25.00% |
BABA240621C00155000 | 2024-03-18 2:15PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 1,029 | 25.00% |
BABA240621C00160000 | 2024-03-21 11:41AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,362 | 25.00% |
BABA240621C00165000 | 2024-03-21 3:22PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 862 | 25.00% |
BABA240621C00170000 | 2024-03-11 2:23PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 533 | 25.00% |
BABA240621C00175000 | 2024-03-20 9:31AM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 416 | 50.00% |
BABA240621C00180000 | 2024-03-21 1:07PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 2,092 | 50.00% |
BABA240621C00185000 | 2024-03-12 11:22AM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 354 | 50.00% |
BABA240621C00190000 | 2024-03-13 12:48PM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 809 | 50.00% |
BABA240621C00195000 | 2024-03-25 12:16PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 764 | 50.00% |
BABA240621C00200000 | 2024-03-19 9:37AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5,196 | 50.00% |
BABA240621C00205000 | 2024-02-05 3:41PM EDT | 205.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 285 | 83.20% |
BABA240621C00210000 | 2024-02-26 1:23PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 8,861 | 50.00% |
BABA240621C00220000 | 2024-03-27 9:48AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10,847 | 50.00% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
BABA240621P00005000 | 2024-01-23 11:25AM EDT | 5.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 632 | 215.63% |
BABA240621P00010000 | 2023-05-31 9:40AM EDT | 10.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 1,001 | 179.69% |
BABA240621P00015000 | 2024-01-30 10:32AM EDT | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
BABA240621P00020000 | 2024-01-16 1:39PM EDT | 20.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 97 | 110.94% |
BABA240621P00025000 | 2023-12-28 12:14PM EDT | 25.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 2 | 394 | 93.36% |
BABA240621P00030000 | 2024-01-25 3:25PM EDT | 30.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 11 | 113 | 76.56% |
BABA240621P00035000 | 2024-03-12 10:45AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 800 | 25.00% |
BABA240621P00040000 | 2024-03-25 1:18PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 1,235 | 25.00% |
BABA240621P00045000 | 2024-03-26 10:10AM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 1,388 | 25.00% |
BABA240621P00050000 | 2024-03-27 3:28PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 46 | 4,803 | 12.50% |
BABA240621P00055000 | 2024-03-27 3:28PM EDT | 55.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 26 | 2,850 | 12.50% |
BABA240621P00060000 | 2024-03-27 3:28PM EDT | 60.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 452 | 9,295 | 6.25% |
BABA240621P00065000 | 2024-03-27 3:50PM EDT | 65.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1,181 | 10,272 | 6.25% |
BABA240621P00070000 | 2024-03-27 3:06PM EDT | 70.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 136 | 25,678 | 1.56% |
BABA240621P00075000 | 2024-03-27 3:01PM EDT | 75.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 358 | 23,052 | 0.00% |
BABA240621P00080000 | 2024-03-27 11:54AM EDT | 80.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 6 | 29,642 | 0.00% |
BABA240621P00085000 | 2024-03-27 1:09PM EDT | 85.00 | 14.14 | 0.00 | 0.00 | 0.00 | - | 62 | 18,357 | 0.00% |
BABA240621P00090000 | 2024-03-27 1:29PM EDT | 90.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 86 | 17,395 | 0.00% |
BABA240621P00095000 | 2024-03-27 1:40PM EDT | 95.00 | 23.73 | 0.00 | 0.00 | 0.00 | - | 3 | 2,277 | 0.00% |
BABA240621P00100000 | 2024-03-27 3:52PM EDT | 100.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 17 | 31 | 0.00% |
BABA240621P00105000 | 2024-03-27 3:01PM EDT | 105.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 433 | 141 | 0.00% |
BABA240621P00110000 | 2024-03-27 3:45PM EDT | 110.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
BABA240621P00115000 | 2024-03-27 3:01PM EDT | 115.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 811 | 378 | 0.00% |
BABA240621P00120000 | 2024-03-26 1:44PM EDT | 120.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
BABA240621P00125000 | 2024-03-27 3:01PM EDT | 125.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 170 | 66 | 0.00% |
BABA240621P00130000 | 2024-02-14 4:07PM EDT | 130.00 | 56.70 | 55.35 | 57.60 | 0.00 | - | 4,256 | 0 | 0.00% |
BABA240621P00135000 | 2024-03-15 2:42PM EDT | 135.00 | 61.03 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
BABA240621P00140000 | 2023-12-20 10:33AM EDT | 140.00 | 65.53 | 68.35 | 72.45 | 0.00 | - | 20 | 0 | 102.39% |
BABA240621P00145000 | 2024-01-30 10:35AM EDT | 145.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
BABA240621P00150000 | 2024-03-07 10:41AM EDT | 150.00 | 78.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
BABA240621P00155000 | 2023-12-26 12:25PM EDT | 155.00 | 78.60 | 80.50 | 81.50 | 0.00 | - | 1 | 0 | 0.00% |
BABA240621P00160000 | 2024-01-12 1:00PM EDT | 160.00 | 87.37 | 87.55 | 88.45 | 0.00 | - | 1 | 0 | 63.09% |
BABA240621P00165000 | 2023-08-07 9:56AM EDT | 165.00 | 69.20 | 70.40 | 70.60 | 0.00 | - | 3 | 0 | 0.00% |
BABA240621P00170000 | 2024-01-16 3:46PM EDT | 170.00 | 100.29 | 95.75 | 96.50 | 0.00 | - | 10 | 0 | 0.00% |
BABA240621P00175000 | 2023-09-27 3:56PM EDT | 175.00 | 89.47 | 90.60 | 93.70 | 0.00 | - | 1 | 0 | 0.00% |
BABA240621P00180000 | 2024-02-15 11:00AM EDT | 180.00 | 106.30 | 105.40 | 107.70 | 0.00 | - | 1 | 0 | 0.00% |
BABA240621P00185000 | 2023-12-29 4:44PM EDT | 185.00 | 107.64 | 111.10 | 112.00 | 0.00 | - | 2 | 0 | 0.00% |
BABA240621P00190000 | 2023-08-02 11:53AM EDT | 190.00 | 95.00 | 94.85 | 95.25 | 0.00 | - | 1 | 0 | 0.00% |
BABA240621P00195000 | 2023-01-06 3:26PM EDT | 195.00 | 89.50 | 87.70 | 90.55 | 0.00 | - | 2 | 11 | 0.00% |
BABA240621P00200000 | 2024-01-16 3:47PM EDT | 200.00 | 130.20 | 125.70 | 126.55 | 0.00 | - | 2 | 0 | 0.00% |
BABA240621P00205000 | 2024-01-26 3:29PM EDT | 205.00 | 130.81 | 128.75 | 129.35 | 0.00 | - | 1 | 0 | 0.00% |
BABA240621P00210000 | 2023-12-28 12:52PM EDT | 210.00 | 132.50 | 135.30 | 136.55 | 0.00 | - | 1 | 0 | 0.00% |
BABA240621P00220000 | 2024-01-16 3:47PM EDT | 220.00 | 150.20 | 145.70 | 146.55 | 0.00 | - | 16 | 0 | 0.00% |