Italia Markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
88,54+1,84 (+2,12%)
Alla chiusura: 04:00PM EDT
88,53 -0,01 (-0,01%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA241018C000125002024-05-06 10:29AM EDT12.5068.7575.6576.500.00--8116.41%
BABA241018C000200002024-04-23 1:58PM EDT20.0052.8068.2069.000.00--194.14%
BABA241018C000350002024-05-14 12:16PM EDT35.0043.6553.2554.050.00-101264.84%
BABA241018C000450002024-05-17 10:04AM EDT45.0042.5543.3544.10+2.51+6.27%1513852.44%
BABA241018C000500002024-05-16 2:42PM EDT50.0037.2038.4539.200.00-34657.42%
BABA241018C000550002024-05-13 12:15PM EDT55.0031.0033.1034.450.00-106053.22%
BABA241018C000600002024-05-17 10:54AM EDT60.0030.5527.9529.75+6.60+27.56%2035248.88%
BABA241018C000650002024-05-17 10:12AM EDT65.0024.8523.6025.25+2.10+9.23%1022345.73%
BABA241018C000700002024-05-17 3:24PM EDT70.0020.2520.3520.95+0.95+4.92%1997442.90%
BABA241018C000725002024-05-17 1:32PM EDT72.5019.0518.2518.90+8.07+73.50%414141.63%
BABA241018C000750002024-05-17 11:54AM EDT75.0016.9016.1517.00+1.90+12.67%691040.85%
BABA241018C000775002024-05-16 2:53PM EDT77.5013.4014.4015.200.00-71940.14%
BABA241018C000800002024-05-17 3:22PM EDT80.0013.0512.8013.55+1.00+8.30%1211,03339.71%
BABA241018C000825002024-05-17 12:00PM EDT82.5011.8011.5012.30+1.53+14.90%77740.67%
BABA241018C000850002024-05-17 3:00PM EDT85.0010.1710.1010.20+0.90+9.71%872,65037.16%
BABA241018C000875002024-05-17 3:58PM EDT87.508.888.859.05+0.86+10.72%616637.56%
BABA241018C000900002024-05-17 3:30PM EDT90.007.737.757.95+0.57+7.96%1264,09237.65%
BABA241018C000950002024-05-17 3:56PM EDT95.005.945.906.00+0.64+12.08%4349,40837.47%
BABA241018C001000002024-05-17 3:58PM EDT100.004.524.454.60+0.52+13.00%5103,62638.00%
BABA241018C001050002024-05-17 12:02PM EDT105.003.533.353.55+0.54+18.06%7511,20538.68%
BABA241018C001100002024-05-17 3:16PM EDT110.002.602.562.88+0.35+15.56%8871840.13%
BABA241018C001150002024-05-17 12:29PM EDT115.002.001.942.05+0.31+18.34%1954139.50%
BABA241018C001200002024-05-17 3:55PM EDT120.001.491.481.59+0.21+16.41%3,10276140.14%
BABA241018C001250002024-05-17 3:33PM EDT125.001.181.141.20+0.17+16.83%1930040.42%
BABA241018C001300002024-05-17 3:10PM EDT130.000.880.680.93+0.08+10.00%339440.94%
BABA241018C001350002024-05-17 1:45PM EDT135.000.720.300.73+0.42+140.00%326241.53%
BABA241018C001400002024-05-17 3:22PM EDT140.000.530.490.58+0.01+1.92%1412942.14%
BABA241018C001450002024-05-17 1:48PM EDT145.000.450.360.46-0.02-4.26%273642.68%
Opzioni di venditaper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA241018P000250002024-03-05 2:41PM EDT25.000.050.000.190.00--185.35%
BABA241018P000300002024-05-14 10:14AM EDT30.000.160.010.400.00-2382.03%
BABA241018P000350002024-05-17 10:39AM EDT35.000.140.030.14-0.02-12.50%25362.70%
BABA241018P000400002024-05-17 10:39AM EDT40.000.150.050.16+0.07+87.50%21855.86%
BABA241018P000450002024-05-17 10:38AM EDT45.000.210.050.28+0.11+110.00%25151.56%
BABA241018P000500002024-05-17 10:39AM EDT50.000.280.160.28-0.04-12.50%226148.49%
BABA241018P000550002024-05-17 1:47PM EDT55.000.270.250.44-0.07-20.59%213745.17%
BABA241018P000600002024-05-17 3:58PM EDT60.000.400.230.42-0.10-20.00%111,90537.74%
BABA241018P000650002024-05-17 1:47PM EDT65.000.750.720.82-0.20-21.05%3239636.77%
BABA241018P000700002024-05-17 12:03PM EDT70.001.431.321.40-0.12-7.74%141,34835.18%
BABA241018P000725002024-05-17 2:44PM EDT72.501.831.751.84-0.35-16.06%8148934.74%
BABA241018P000750002024-05-17 2:03PM EDT75.002.342.152.58-0.40-14.60%1272,78835.58%
BABA241018P000775002024-05-17 3:39PM EDT77.503.102.653.10-1.48-32.31%4934334.34%
BABA241018P000800002024-05-17 2:45PM EDT80.003.903.655.25-0.35-8.24%823,98140.93%
BABA241018P000825002024-05-17 2:45PM EDT82.504.854.605.30-2.85-37.01%2823436.13%
BABA241018P000850002024-05-17 3:58PM EDT85.005.935.805.95-0.62-9.47%5626633.94%
BABA241018P000875002024-05-16 3:19PM EDT87.507.806.807.650.00-17319235.98%
BABA241018P000900002024-05-17 3:05PM EDT90.008.608.108.60-0.50-5.49%1227734.12%
BABA241018P000950002024-05-17 1:05PM EDT95.0011.5011.5512.00-1.16-9.16%13720535.44%
BABA241018P001000002024-05-17 3:07PM EDT100.0015.3415.1515.60-1.45-8.64%18021935.85%
BABA241018P001050002024-05-17 11:46AM EDT105.0018.8018.7519.50-1.63-7.98%841536.07%
BABA241018P001100002024-05-17 3:22PM EDT110.0023.3023.0023.65-15.21-39.50%60036.13%
BABA241018P001150002024-05-17 11:17AM EDT115.0027.4027.4528.30-14.20-34.13%2038.14%
BABA241018P001200002024-05-17 11:54AM EDT120.0032.4232.3534.00+32.42-60046.66%
BABA241018P001250002024-05-16 1:01PM EDT125.0039.4537.1538.75+39.45--848.76%
BABA241018P001400002024-02-22 3:43PM EDT140.0064.1367.1069.550.00-1,0000131.60%
BABA241018P001450002024-02-22 3:43PM EDT145.0069.1372.0074.550.00-1,0000134.97%