Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
78,83-1,75 (-2,17%)
In data: 12:11PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240920C000350002024-05-28 12:24PM EDT35.0045.9543.6044.500.00-2374.80%
BABA240920C000400002024-05-21 3:12PM EDT40.0046.2538.7039.450.00-11,87064.80%
BABA240920C000450002024-05-16 12:16PM EDT45.0041.8333.7034.500.00-188755.76%
BABA240920C000500002024-05-24 2:42PM EDT50.0031.9028.7029.450.00-41,55655.47%
BABA240920C000550002024-05-20 10:14AM EDT55.0034.0024.2024.500.00-501,50946.73%
BABA240920C000600002024-05-29 11:32AM EDT60.0019.5019.6019.80-1.70-8.02%12,93341.77%
BABA240920C000650002024-05-28 10:59AM EDT65.0015.4014.9015.65-1.15-6.95%13,63540.77%
BABA240920C000700002024-05-29 11:05AM EDT70.0011.4111.4011.60-0.99-7.98%215,16637.38%
BABA240920C000725002024-05-28 12:13PM EDT72.509.579.709.90-1.43-13.00%77636.84%
BABA240920C000750002024-05-29 11:19AM EDT75.008.108.208.35-1.40-14.74%15828,37036.34%
BABA240920C000775002024-05-29 11:30AM EDT77.506.866.857.05-1.09-13.71%124136.41%
BABA240920C000800002024-05-29 11:40AM EDT80.005.745.705.90-0.88-13.29%2,66710,82936.43%
BABA240920C000825002024-05-29 11:40AM EDT82.504.764.754.90-0.74-13.45%5692236.45%
BABA240920C000850002024-05-29 11:27AM EDT85.003.953.954.10-0.79-16.67%20418,87736.83%
BABA240920C000875002024-05-29 11:47AM EDT87.503.303.253.40-0.62-15.82%4134137.06%
BABA240920C000900002024-05-29 10:41AM EDT90.002.772.732.82-0.58-17.31%717,42437.37%
BABA240920C000950002024-05-29 11:06AM EDT95.001.901.871.93-0.47-19.83%13614,51037.96%
BABA240920C001000002024-05-29 11:48AM EDT100.001.351.291.34-0.29-17.68%65516,45138.77%
BABA240920C001050002024-05-29 11:38AM EDT105.000.920.900.96-0.25-21.37%2910,48839.84%
BABA240920C001100002024-05-29 11:54AM EDT110.000.650.630.66-0.20-23.53%1234,21540.38%
BABA240920C001150002024-05-29 10:19AM EDT115.000.480.440.48-0.11-18.64%34,13641.36%
BABA240920C001200002024-05-29 10:58AM EDT120.000.340.320.39-0.08-19.05%1002,31943.07%
BABA240920C001250002024-05-29 11:50AM EDT125.000.240.220.26-0.06-20.00%902,74143.07%
BABA240920C001300002024-05-24 10:04AM EDT130.000.270.160.270.00-2346.29%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240920P000350002024-05-28 9:32AM EDT35.000.050.020.080.00-220360.55%
BABA240920P000400002024-05-28 9:52AM EDT40.000.060.020.130.00-253954.10%
BABA240920P000450002024-05-28 10:06AM EDT45.000.100.060.160.00-344050.98%
BABA240920P000500002024-05-28 9:50AM EDT50.000.150.150.18-0.01-5.88%56,67543.31%
BABA240920P000550002024-05-28 9:55AM EDT55.000.260.260.320.00-23,44339.50%
BABA240920P000600002024-05-29 10:38AM EDT60.000.570.510.55+0.04+7.55%227,80635.74%
BABA240920P000650002024-05-29 11:27AM EDT65.001.141.061.11+0.14+14.00%2268,43633.99%
BABA240920P000700002024-05-29 11:29AM EDT70.002.202.042.19+0.23+11.68%4311,04933.20%
BABA240920P000725002024-05-28 2:25PM EDT72.502.682.882.980.00-428933.02%
BABA240920P000750002024-05-29 11:44AM EDT75.003.933.853.95+0.48+13.91%17424,58432.92%
BABA240920P000775002024-05-29 11:34AM EDT77.505.195.005.10+0.59+12.83%973232.85%
BABA240920P000800002024-05-29 10:41AM EDT80.006.636.306.45+0.78+13.33%137,96732.94%
BABA240920P000825002024-05-28 9:49AM EDT82.507.257.858.050.00-147533.50%
BABA240920P000850002024-05-28 10:20AM EDT85.008.909.509.800.00-22,24034.07%
BABA240920P000875002024-05-22 12:23PM EDT87.508.6511.3511.600.00-125034.17%
BABA240920P000900002024-05-29 11:48AM EDT90.0013.5013.4013.50+0.95+7.57%223,71034.13%
BABA240920P000950002024-05-23 9:32AM EDT95.0015.7117.5517.850.00-10061036.05%
BABA240920P001000002024-05-24 3:03PM EDT100.0020.2122.0522.350.00-109737.31%
BABA240920P001050002024-05-22 3:34PM EDT105.0023.1426.7527.150.00-1701540.11%
BABA240920P001100002024-05-22 3:32PM EDT110.0027.8931.6032.000.00-8015642.73%
BABA240920P001150002024-03-20 10:09AM EDT115.0041.6045.5046.450.00-20111.93%
BABA240920P001200002024-05-13 12:02PM EDT120.0035.4041.4542.200.00-4853.13%
BABA240920P001250002024-05-20 3:54PM EDT125.0037.4046.4547.200.00-302,48451.32%