Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.613,04 +922,57 (+1,50%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240920C00005000 | 2024-07-22 3:37PM EDT | 5.00 | 71.95 | 71.35 | 71.80 | 0.00 | - | 2 | 4 | 284.38% |
| BABA240920C00030000 | 2024-06-24 3:43PM EDT | 30.00 | 45.40 | 44.50 | 48.50 | 0.00 | - | - | 2 | 198.54% |
| BABA240920C00035000 | 2024-05-28 12:24PM EDT | 35.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BABA240920C00040000 | 2024-07-03 11:09AM EDT | 40.00 | 35.90 | 36.70 | 37.35 | 0.00 | - | 2 | 10 | 102.73% |
| BABA240920C00045000 | 2024-06-12 3:48PM EDT | 45.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1,690 | 0 | 0.00% |
| BABA240920C00047500 | 2024-07-05 10:31AM EDT | 47.50 | 27.21 | 29.30 | 29.75 | 0.00 | - | 2 | 3 | 79.05% |
| BABA240920C00050000 | 2024-07-18 10:44AM EDT | 50.00 | 27.60 | 26.85 | 27.30 | 0.00 | - | 1 | 6 | 73.54% |
| BABA240920C00055000 | 2024-07-26 9:31AM EDT | 55.00 | 20.55 | 21.95 | 22.55 | -2.95 | -12.55% | 2 | 12 | 64.26% |
| BABA240920C00060000 | 2024-07-22 3:14PM EDT | 60.00 | 17.70 | 17.10 | 17.70 | 0.00 | - | 1 | 260 | 53.69% |
| BABA240920C00065000 | 2024-07-26 2:14PM EDT | 65.00 | 12.54 | 12.40 | 13.70 | +0.74 | +6.27% | 4 | 879 | 57.52% |
| BABA240920C00067500 | 2024-07-26 11:45AM EDT | 67.50 | 9.80 | 10.30 | 10.65 | +0.31 | +3.27% | 142 | 260 | 43.26% |
| BABA240920C00070000 | 2024-07-26 3:57PM EDT | 70.00 | 8.28 | 8.30 | 8.45 | +0.30 | +3.76% | 3 | 2,511 | 38.87% |
| BABA240920C00072500 | 2024-07-26 1:20PM EDT | 72.50 | 6.55 | 6.55 | 6.70 | +0.20 | +3.15% | 11 | 1,190 | 37.77% |
| BABA240920C00075000 | 2024-07-26 3:59PM EDT | 75.00 | 5.10 | 5.05 | 5.20 | +0.36 | +7.59% | 376 | 24,343 | 37.13% |
| BABA240920C00077500 | 2024-07-26 2:09PM EDT | 77.50 | 3.85 | 3.80 | 3.95 | +0.40 | +11.59% | 694 | 13,606 | 36.74% |
| BABA240920C00080000 | 2024-07-26 3:59PM EDT | 80.00 | 2.87 | 2.65 | 2.99 | +0.23 | +8.71% | 1,640 | 9,506 | 36.94% |
| BABA240920C00082500 | 2024-07-26 3:04PM EDT | 82.50 | 2.12 | 2.08 | 2.58 | +0.28 | +15.22% | 200 | 3,075 | 40.38% |
| BABA240920C00085000 | 2024-07-26 3:58PM EDT | 85.00 | 1.51 | 1.50 | 1.56 | +0.18 | +13.53% | 658 | 8,347 | 36.57% |
| BABA240920C00087500 | 2024-06-12 3:49PM EDT | 87.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 9 | 504 | 6.25% |
| BABA240920C00090000 | 2024-07-26 3:25PM EDT | 90.00 | 0.78 | 0.78 | 0.82 | +0.09 | +13.04% | 456 | 4,139 | 37.38% |
| BABA240920C00095000 | 2024-07-26 1:36PM EDT | 95.00 | 0.44 | 0.41 | 0.60 | +0.03 | +7.32% | 146 | 6,111 | 41.68% |
| BABA240920C00100000 | 2024-07-26 3:50PM EDT | 100.00 | 0.25 | 0.21 | 0.25 | +0.01 | +4.17% | 364 | 5,574 | 40.14% |
| BABA240920C00105000 | 2024-07-26 10:28AM EDT | 105.00 | 0.13 | 0.15 | 0.19 | -0.02 | -13.33% | 106 | 1,441 | 43.56% |
| BABA240920C00110000 | 2024-07-26 3:30PM EDT | 110.00 | 0.10 | 0.07 | 0.10 | -0.04 | -28.57% | 2 | 1,046 | 43.95% |
| BABA240920C00115000 | 2024-07-25 1:19PM EDT | 115.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 30 | 1,443 | 48.44% |
| BABA240920C00120000 | 2024-07-26 10:18AM EDT | 120.00 | 0.03 | 0.01 | 0.07 | -0.07 | -70.00% | 280 | 1,713 | 50.00% |
| BABA240920C00125000 | 2024-07-24 12:48PM EDT | 125.00 | 0.05 | 0.03 | 0.14 | 0.00 | - | 12 | 228 | 55.27% |
| BABA240920C00130000 | 2024-06-25 11:35AM EDT | 130.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 2 | 1 | 59.38% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240920P00035000 | 2024-06-06 10:30AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 50.00% |
| BABA240920P00040000 | 2024-07-05 9:57AM EDT | 40.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 1 | 73.44% |
| BABA240920P00045000 | 2024-07-01 2:04PM EDT | 45.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 4 | 4 | 56.64% |
| BABA240920P00047500 | 2024-07-08 1:06PM EDT | 47.50 | 0.06 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 57.23% |
| BABA240920P00050000 | 2024-07-16 1:58PM EDT | 50.00 | 0.02 | 0.02 | 0.16 | 0.00 | - | 10 | 270 | 52.54% |
| BABA240920P00055000 | 2024-07-25 3:32PM EDT | 55.00 | 0.14 | 0.03 | 0.18 | 0.00 | - | 2 | 300 | 47.36% |
| BABA240920P00060000 | 2024-07-26 11:05AM EDT | 60.00 | 0.15 | 0.07 | 0.22 | -0.07 | -31.82% | 6 | 1,735 | 38.18% |
| BABA240920P00065000 | 2024-07-26 1:08PM EDT | 65.00 | 0.40 | 0.38 | 0.55 | -0.11 | -21.57% | 9 | 2,449 | 34.96% |
| BABA240920P00067500 | 2024-07-26 2:42PM EDT | 67.50 | 0.72 | 0.68 | 0.73 | -0.14 | -16.28% | 74 | 5,654 | 31.74% |
| BABA240920P00070000 | 2024-07-26 3:50PM EDT | 70.00 | 1.18 | 0.97 | 1.23 | -0.21 | -15.11% | 172 | 8,306 | 31.40% |
| BABA240920P00072500 | 2024-07-26 3:37PM EDT | 72.50 | 1.94 | 1.89 | 1.97 | -0.30 | -13.39% | 2,925 | 8,383 | 31.25% |
| BABA240920P00075000 | 2024-07-26 3:59PM EDT | 75.00 | 2.95 | 2.78 | 2.97 | -0.33 | -10.06% | 1,131 | 20,193 | 31.15% |
| BABA240920P00077500 | 2024-07-26 3:17PM EDT | 77.50 | 4.30 | 3.05 | 4.25 | -0.15 | -3.37% | 6 | 4,277 | 31.14% |
| BABA240920P00080000 | 2024-07-26 3:59PM EDT | 80.00 | 5.70 | 5.65 | 5.80 | -0.70 | -10.94% | 119 | 1,702 | 31.24% |
| BABA240920P00082500 | 2024-07-26 3:47PM EDT | 82.50 | 7.55 | 7.10 | 7.55 | -0.35 | -4.43% | 39 | 315 | 31.03% |
| BABA240920P00085000 | 2024-07-26 12:23PM EDT | 85.00 | 9.55 | 9.35 | 9.80 | -0.46 | -4.60% | 1 | 543 | 34.16% |
| BABA240920P00087500 | 2024-05-22 12:23PM EDT | 87.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| BABA240920P00090000 | 2024-07-25 12:08PM EDT | 90.00 | 14.47 | 13.40 | 13.95 | 0.00 | - | 2 | 173 | 32.03% |
| BABA240920P00095000 | 2024-07-26 11:17AM EDT | 95.00 | 19.27 | 18.20 | 18.70 | +1.17 | +6.46% | 3 | 34 | 33.50% |
| BABA240920P00100000 | 2024-07-26 9:33AM EDT | 100.00 | 24.90 | 23.20 | 23.70 | +0.70 | +2.89% | 26 | 2 | 39.55% |
| BABA240920P00105000 | 2024-07-15 2:40PM EDT | 105.00 | 26.63 | 28.25 | 29.55 | 0.00 | - | 1 | 1 | 51.03% |
| BABA240920P00110000 | 2024-07-08 1:42PM EDT | 110.00 | 36.50 | 33.15 | 34.55 | 0.00 | - | 40 | 0 | 55.23% |
| BABA240920P00115000 | 2024-03-20 10:09AM EDT | 115.00 | 41.60 | 45.50 | 46.45 | 0.00 | - | 2 | 0 | 147.55% |
| BABA240920P00120000 | 2024-07-05 3:47PM EDT | 120.00 | 45.45 | 43.25 | 44.60 | 0.00 | - | 6 | 0 | 67.43% |
| BABA240920P00125000 | 2024-06-27 3:25PM EDT | 125.00 | 52.35 | 48.05 | 49.60 | 0.00 | - | 2 | 0 | 68.85% |
| BABA240920P00130000 | 2024-06-28 3:48PM EDT | 130.00 | 58.00 | 53.10 | 53.80 | 0.00 | - | 16 | 0 | 72.22% |
© 2024 Yahoo. Tutti i diritti riservati.