Italia markets close in 28 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
78,89-1,69 (-2,10%)
In data: 11:02AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240816C000400002024-05-14 10:54AM EDT40.0038.8238.4039.300.00-33485.55%
BABA240816C000450002024-04-09 1:18PM EDT45.0028.6034.5535.000.00--1086.13%
BABA240816C000500002024-05-24 12:33PM EDT50.0032.4528.2529.150.00-1755.47%
BABA240816C000550002024-05-23 11:08AM EDT55.0026.0523.6023.950.00-4525735.55%
BABA240816C000600002024-05-29 9:47AM EDT60.0019.1218.4519.00-1.49-7.23%181930.76%
BABA240816C000650002024-05-29 9:53AM EDT65.0014.8014.0514.45-1.20-7.50%370933.06%
BABA240816C000700002024-05-28 9:54AM EDT70.0010.4010.0510.30-1.45-12.24%61,55032.67%
BABA240816C000725002024-05-29 10:31AM EDT72.508.508.158.60-1.50-15.00%1217533.53%
BABA240816C000750002024-05-29 10:45AM EDT75.006.906.857.00-1.47-17.56%2515,41533.48%
BABA240816C000775002024-05-29 10:41AM EDT77.505.635.355.65-1.17-17.21%3694833.74%
BABA240816C000800002024-05-29 10:41AM EDT80.004.524.454.60-1.08-19.29%1888,10134.64%
BABA240816C000825002024-05-29 10:42AM EDT82.503.653.553.70-0.89-19.60%291,06235.28%
BABA240816C000850002024-05-29 10:30AM EDT85.002.912.852.91-0.74-20.27%3038,88035.51%
BABA240816C000875002024-05-29 10:40AM EDT87.502.312.252.31-0.54-18.95%41,60436.06%
BABA240816C000900002024-05-29 10:42AM EDT90.001.851.771.85-0.54-22.59%1686,49336.78%
BABA240816C000950002024-05-29 10:43AM EDT95.001.201.171.22-0.34-22.08%4754,11338.48%
BABA240816C001000002024-05-29 10:41AM EDT100.000.790.770.80-0.23-21.90%4468,78539.84%
BABA240816C001050002024-05-29 10:24AM EDT105.000.520.520.54-0.14-21.21%92,45441.31%
BABA240816C001100002024-05-29 10:35AM EDT110.000.370.350.38-0.10-21.28%691,44442.92%
BABA240816C001150002024-05-29 10:02AM EDT115.000.280.250.34-0.11-28.21%11,23146.24%
BABA240816C001200002024-05-29 9:37AM EDT120.000.200.180.20-0.05-20.00%2561845.90%
BABA240816C001250002024-05-29 10:20AM EDT125.000.160.060.18-0.01-5.88%16848.63%
BABA240816C001300002024-05-28 12:00PM EDT130.000.100.010.240.00-2554.35%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240816P000350002024-05-16 9:46AM EDT35.000.130.010.150.00--277.34%
BABA240816P000400002024-05-17 1:38PM EDT40.000.030.010.160.00-20010966.02%
BABA240816P000450002024-05-21 9:38AM EDT45.000.030.020.180.00-273656.84%
BABA240816P000500002024-05-28 11:13AM EDT50.000.100.010.100.00-15247.27%
BABA240816P000550002024-05-29 9:31AM EDT55.000.150.120.16+0.02+15.38%433141.60%
BABA240816P000600002024-05-29 10:23AM EDT60.000.270.250.30+0.01+3.85%181,78837.31%
BABA240816P000650002024-05-29 9:53AM EDT65.000.650.650.70+0.07+12.07%81,41435.28%
BABA240816P000700002024-05-29 10:23AM EDT70.001.571.571.65+0.25+18.94%183,35234.99%
BABA240816P000725002024-05-29 10:31AM EDT72.502.292.302.37+0.34+17.44%31,65034.86%
BABA240816P000750002024-05-29 10:09AM EDT75.003.203.253.30+0.40+14.29%536,89934.89%
BABA240816P000775002024-05-29 10:30AM EDT77.504.454.404.45+0.74+19.95%3758435.07%
BABA240816P000800002024-05-29 10:10AM EDT80.005.805.805.90+0.70+13.73%242,05035.95%
BABA240816P000825002024-05-29 10:22AM EDT82.507.447.407.55+1.09+17.17%1147036.95%
BABA240816P000850002024-05-28 1:56PM EDT85.009.209.209.30+0.95+11.52%41,28337.55%
BABA240816P000875002024-05-28 11:42AM EDT87.509.9911.1511.300.00-151139.00%
BABA240816P000900002024-05-28 1:11PM EDT90.0013.0013.2013.45+1.41+12.17%2057640.87%
BABA240816P000950002024-05-28 10:07AM EDT95.0016.1417.6018.000.00-134745.04%
BABA240816P001000002024-05-17 3:56PM EDT100.0014.2022.0522.550.00-1875547.49%
BABA240816P001050002024-05-22 3:11PM EDT105.0023.0526.9527.450.00-40252.47%
BABA240816P001100002024-05-24 3:45PM EDT110.0029.6531.8532.400.00-104153.78%
BABA240816P001200002024-05-23 11:59AM EDT120.0039.6341.7042.300.00--3061.40%