Italia markets close in 5 hours 39 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
71,59+0,11 (+0,15%)
Alla chiusura: 04:00PM EDT
72,17 +0,58 (+0,81%)
Preborsa: 06:50AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240621C000050002023-12-27 10:36AM EDT5.0071.8568.7069.700.00-11566.99%
BABA240621C000100002023-12-19 4:44PM EDT10.0065.1056.4560.350.00-3500.00%
BABA240621C000150002024-02-06 12:16PM EDT15.0063.0057.5058.000.00-11227.93%
BABA240621C000200002024-01-18 3:35PM EDT20.0048.9553.1055.600.00-12240.63%
BABA240621C000250002024-01-05 11:36AM EDT25.0049.5547.1547.750.00-383145.61%
BABA240621C000300002024-02-07 11:01AM EDT30.0044.9343.6544.400.00-1188163.87%
BABA240621C000350002024-03-27 2:18PM EDT35.0036.820.000.000.00-12370.00%
BABA240621C000400002024-02-23 1:20PM EDT40.0037.0532.4533.450.00-214598.54%
BABA240621C000450002024-02-26 3:13PM EDT45.0032.1826.3028.100.00-217166.46%
BABA240621C000500002024-03-27 3:08PM EDT50.0022.200.000.000.00-24380.00%
BABA240621C000550002024-03-25 1:09PM EDT55.0017.670.000.000.00-15500.00%
BABA240621C000600002024-03-27 3:55PM EDT60.0013.050.000.000.00-451,9320.00%
BABA240621C000650002024-03-27 11:34AM EDT65.009.000.000.000.00-101,7970.00%
BABA240621C000700002024-03-27 3:51PM EDT70.005.910.000.000.00-15215,1150.00%
BABA240621C000750002024-03-27 3:58PM EDT75.003.650.000.000.00-57917,2673.13%
BABA240621C000800002024-03-27 3:59PM EDT80.002.140.000.000.00-2,58844,5156.25%
BABA240621C000850002024-03-27 3:57PM EDT85.001.270.000.000.00-1,45722,1566.25%
BABA240621C000900002024-03-27 3:59PM EDT90.000.750.000.000.00-73932,94012.50%
BABA240621C000950002024-03-27 3:47PM EDT95.000.460.000.000.00-17717,55012.50%
BABA240621C001000002024-03-27 3:58PM EDT100.000.280.000.000.00-72643,78712.50%
BABA240621C001050002024-03-27 1:26PM EDT105.000.190.000.000.00-712,09412.50%
BABA240621C001100002024-03-27 3:18PM EDT110.000.120.000.000.00-229,28025.00%
BABA240621C001150002024-03-26 3:55PM EDT115.000.080.000.000.00-4213,37425.00%
BABA240621C001200002024-03-26 3:55PM EDT120.000.050.000.000.00-3016,24825.00%
BABA240621C001250002024-03-27 12:56PM EDT125.000.060.000.000.00-14,06025.00%
BABA240621C001300002024-03-26 3:28PM EDT130.000.040.000.000.00-2266,53025.00%
BABA240621C001350002024-03-26 11:36AM EDT135.000.050.000.000.00-11,37325.00%
BABA240621C001400002024-03-25 1:26PM EDT140.000.040.000.000.00-13,96125.00%
BABA240621C001450002024-03-25 9:45AM EDT145.000.030.000.000.00-502,02025.00%
BABA240621C001500002024-03-26 10:01AM EDT150.000.020.000.000.00-209,27025.00%
BABA240621C001550002024-03-18 2:15PM EDT155.000.040.000.000.00-81,02925.00%
BABA240621C001600002024-03-21 11:41AM EDT160.000.030.000.000.00-11,36225.00%
BABA240621C001650002024-03-21 3:22PM EDT165.000.020.000.000.00-3086225.00%
BABA240621C001700002024-03-11 2:23PM EDT170.000.020.000.000.00-353325.00%
BABA240621C001750002024-03-20 9:31AM EDT175.000.120.000.000.00-1041650.00%
BABA240621C001800002024-03-21 1:07PM EDT180.000.020.000.000.00-102,09250.00%
BABA240621C001850002024-03-12 11:22AM EDT185.000.080.000.000.00-335450.00%
BABA240621C001900002024-03-13 12:48PM EDT190.000.090.000.000.00-180950.00%
BABA240621C001950002024-03-25 12:16PM EDT195.000.010.000.000.00-676450.00%
BABA240621C002000002024-03-19 9:37AM EDT200.000.010.000.000.00-25,19650.00%
BABA240621C002050002024-02-05 3:41PM EDT205.000.040.000.140.00-128583.20%
BABA240621C002100002024-02-26 1:23PM EDT210.000.020.000.000.00-118,86150.00%
BABA240621C002200002024-03-27 9:48AM EDT220.000.010.000.000.00-110,84750.00%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240621P000050002024-01-23 11:25AM EDT5.000.020.000.060.00-4632215.63%
BABA240621P000100002023-05-31 9:40AM EDT10.000.010.000.180.00-11,001179.69%
BABA240621P000150002024-01-30 10:32AM EDT15.000.350.000.000.00-16250.00%
BABA240621P000200002024-01-16 1:39PM EDT20.000.060.000.120.00-197110.94%
BABA240621P000250002023-12-28 12:14PM EDT25.000.020.010.120.00-239493.36%
BABA240621P000300002024-01-25 3:25PM EDT30.000.070.000.110.00-1111376.56%
BABA240621P000350002024-03-12 10:45AM EDT35.000.030.000.000.00-280025.00%
BABA240621P000400002024-03-25 1:18PM EDT40.000.070.000.000.00-41,23525.00%
BABA240621P000450002024-03-26 10:10AM EDT45.000.080.000.000.00-151,38825.00%
BABA240621P000500002024-03-27 3:28PM EDT50.000.150.000.000.00-464,80312.50%
BABA240621P000550002024-03-27 3:28PM EDT55.000.310.000.000.00-262,85012.50%
BABA240621P000600002024-03-27 3:28PM EDT60.000.700.000.000.00-4529,2956.25%
BABA240621P000650002024-03-27 3:50PM EDT65.001.740.000.000.00-1,18110,2726.25%
BABA240621P000700002024-03-27 3:06PM EDT70.003.590.000.000.00-13625,6781.56%
BABA240621P000750002024-03-27 3:01PM EDT75.006.420.000.000.00-35823,0520.00%
BABA240621P000800002024-03-27 11:54AM EDT80.009.910.000.000.00-629,6420.00%
BABA240621P000850002024-03-27 1:09PM EDT85.0014.140.000.000.00-6218,3570.00%
BABA240621P000900002024-03-27 1:29PM EDT90.0018.600.000.000.00-8617,3950.00%
BABA240621P000950002024-03-27 1:40PM EDT95.0023.730.000.000.00-32,2770.00%
BABA240621P001000002024-03-27 3:52PM EDT100.0028.450.000.000.00-17310.00%
BABA240621P001050002024-03-27 3:01PM EDT105.0033.200.000.000.00-4331410.00%
BABA240621P001100002024-03-27 3:45PM EDT110.0038.450.000.000.00-1400.00%
BABA240621P001150002024-03-27 3:01PM EDT115.0043.300.000.000.00-8113780.00%
BABA240621P001200002024-03-26 1:44PM EDT120.0048.400.000.000.00-610.00%
BABA240621P001250002024-03-27 3:01PM EDT125.0053.200.000.000.00-170660.00%
BABA240621P001300002024-02-14 4:07PM EDT130.0056.7055.3557.600.00-4,25600.00%
BABA240621P001350002024-03-15 2:42PM EDT135.0061.030.000.000.00-19000.00%
BABA240621P001400002023-12-20 10:33AM EDT140.0065.5368.3572.450.00-200102.39%
BABA240621P001450002024-01-30 10:35AM EDT145.0072.300.000.000.00-1000.00%
BABA240621P001500002024-03-07 10:41AM EDT150.0078.070.000.000.00-5000.00%
BABA240621P001550002023-12-26 12:25PM EDT155.0078.6080.5081.500.00-100.00%
BABA240621P001600002024-01-12 1:00PM EDT160.0087.3787.5588.450.00-1063.09%
BABA240621P001650002023-08-07 9:56AM EDT165.0069.2070.4070.600.00-300.00%
BABA240621P001700002024-01-16 3:46PM EDT170.00100.2995.7596.500.00-1000.00%
BABA240621P001750002023-09-27 3:56PM EDT175.0089.4790.6093.700.00-100.00%
BABA240621P001800002024-02-15 11:00AM EDT180.00106.30105.40107.700.00-100.00%
BABA240621P001850002023-12-29 4:44PM EDT185.00107.64111.10112.000.00-200.00%
BABA240621P001900002023-08-02 11:53AM EDT190.0095.0094.8595.250.00-100.00%
BABA240621P001950002023-01-06 3:26PM EDT195.0089.5087.7090.550.00-2110.00%
BABA240621P002000002024-01-16 3:47PM EDT200.00130.20125.70126.550.00-200.00%
BABA240621P002050002024-01-26 3:29PM EDT205.00130.81128.75129.350.00-100.00%
BABA240621P002100002023-12-28 12:52PM EDT210.00132.50135.30136.550.00-100.00%
BABA240621P002200002024-01-16 3:47PM EDT220.00150.20145.70146.550.00-1600.00%