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
62.699,03 +1.107,04 (+1,80%)
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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241115C00030000 | 2024-07-02 12:41PM EDT | 30.00 | 44.25 | 46.85 | 47.35 | 0.00 | - | - | 1 | 103.42% |
| BABA241115C00040000 | 2024-07-22 10:47AM EDT | 40.00 | 37.79 | 37.15 | 37.70 | 0.00 | - | - | 2 | 83.01% |
| BABA241115C00042500 | 2024-06-20 9:34AM EDT | 42.50 | 33.95 | 31.90 | 36.00 | 0.00 | - | - | 2 | 95.39% |
| BABA241115C00045000 | 2024-07-23 9:54AM EDT | 45.00 | 31.51 | 32.20 | 32.95 | 0.00 | - | 3 | 22 | 73.14% |
| BABA241115C00047500 | 2024-06-24 10:09AM EDT | 47.50 | 29.65 | 29.85 | 30.25 | 0.00 | - | 10 | 13 | 66.65% |
| BABA241115C00050000 | 2024-06-24 10:48AM EDT | 50.00 | 26.90 | 27.50 | 27.90 | 0.00 | - | 5 | 5 | 63.28% |
| BABA241115C00055000 | 2024-07-24 9:39AM EDT | 55.00 | 23.05 | 22.60 | 23.15 | 0.00 | - | 2 | 3 | 54.42% |
| BABA241115C00060000 | 2024-07-25 3:45PM EDT | 60.00 | 17.40 | 18.10 | 19.30 | 0.00 | - | 31 | 207 | 52.15% |
| BABA241115C00065000 | 2024-07-17 10:06AM EDT | 65.00 | 14.75 | 13.85 | 14.25 | 0.00 | - | 1 | 12 | 45.17% |
| BABA241115C00067500 | 2024-07-26 12:46PM EDT | 67.50 | 11.95 | 11.60 | 12.35 | +2.15 | +21.94% | 2 | 11 | 43.62% |
| BABA241115C00070000 | 2024-07-26 10:05AM EDT | 70.00 | 9.15 | 9.85 | 10.35 | -0.50 | -5.18% | 2 | 343 | 40.72% |
| BABA241115C00072500 | 2024-07-26 3:07PM EDT | 72.50 | 8.51 | 8.65 | 9.00 | +0.59 | +7.45% | 32 | 156 | 41.36% |
| BABA241115C00075000 | 2024-07-26 3:56PM EDT | 75.00 | 7.20 | 6.25 | 7.40 | +0.15 | +2.13% | 26 | 711 | 39.53% |
| BABA241115C00077500 | 2024-07-26 2:58PM EDT | 77.50 | 5.95 | 6.00 | 6.15 | +0.25 | +4.39% | 109 | 305 | 38.99% |
| BABA241115C00080000 | 2024-07-26 2:04PM EDT | 80.00 | 5.00 | 4.95 | 5.10 | +0.31 | +6.61% | 30 | 2,385 | 38.77% |
| BABA241115C00082500 | 2024-07-26 2:59PM EDT | 82.50 | 4.00 | 4.05 | 4.15 | +0.15 | +3.90% | 76 | 1,208 | 38.31% |
| BABA241115C00085000 | 2024-07-26 12:19PM EDT | 85.00 | 3.20 | 3.30 | 3.40 | +0.15 | +4.92% | 11 | 2,440 | 38.28% |
| BABA241115C00087500 | 2024-06-12 12:07PM EDT | 87.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 33 | 243 | 6.25% |
| BABA241115C00090000 | 2024-07-26 3:12PM EDT | 90.00 | 2.11 | 1.97 | 2.26 | +0.09 | +4.46% | 36 | 846 | 38.40% |
| BABA241115C00095000 | 2024-07-26 2:19PM EDT | 95.00 | 1.40 | 1.23 | 1.59 | -0.01 | -0.71% | 57 | 1,459 | 39.55% |
| BABA241115C00100000 | 2024-07-26 2:01PM EDT | 100.00 | 0.95 | 0.95 | 1.19 | +0.02 | +2.15% | 16 | 3,529 | 41.28% |
| BABA241115C00105000 | 2024-07-26 12:27PM EDT | 105.00 | 0.66 | 0.65 | 0.91 | +0.02 | +3.13% | 31 | 1,070 | 42.97% |
| BABA241115C00110000 | 2024-07-26 12:39PM EDT | 110.00 | 0.46 | 0.45 | 0.48 | +0.04 | +9.52% | 15 | 688 | 40.92% |
| BABA241115C00115000 | 2024-07-22 2:35PM EDT | 115.00 | 0.32 | 0.24 | 0.38 | -0.04 | -11.11% | 1 | 954 | 42.63% |
| BABA241115C00120000 | 2024-07-25 3:30PM EDT | 120.00 | 0.27 | 0.11 | 0.36 | 0.00 | - | 2 | 1,482 | 45.61% |
| BABA241115C00125000 | 2024-07-25 3:31PM EDT | 125.00 | 0.20 | 0.12 | 0.32 | 0.00 | - | 2 | 4 | 47.75% |
| BABA241115C00130000 | 2024-07-25 3:30PM EDT | 130.00 | 0.17 | 0.06 | 0.25 | 0.00 | - | 2 | 50 | 48.73% |
| BABA241115C00135000 | 2024-07-25 3:31PM EDT | 135.00 | 0.15 | 0.04 | 0.22 | 0.00 | - | 2 | 80 | 50.44% |
| BABA241115C00140000 | 2024-07-25 3:31PM EDT | 140.00 | 0.06 | 0.03 | 0.20 | 0.00 | - | 2 | 92 | 52.25% |
| BABA241115C00145000 | 2024-07-22 10:18AM EDT | 145.00 | 0.07 | 0.03 | 0.19 | 0.00 | - | 2 | 1 | 50.39% |
| BABA241115C00150000 | 2024-07-23 2:01PM EDT | 150.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 2 | 1 | 51.27% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA241115P00030000 | 2024-05-31 2:33PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| BABA241115P00032500 | 2024-07-11 2:13PM EDT | 32.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 0 | 68.16% |
| BABA241115P00035000 | 2024-07-11 2:13PM EDT | 35.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 63.87% |
| BABA241115P00037500 | 2024-07-11 2:13PM EDT | 37.50 | 0.03 | 0.02 | 0.17 | 0.00 | - | 2 | 4 | 59.57% |
| BABA241115P00040000 | 2024-07-25 12:16PM EDT | 40.00 | 0.05 | 0.03 | 0.17 | 0.00 | - | 2 | 105 | 55.08% |
| BABA241115P00042500 | 2024-07-25 3:31PM EDT | 42.50 | 0.08 | 0.06 | 0.17 | 0.00 | - | 2 | 5 | 51.47% |
| BABA241115P00045000 | 2024-07-26 11:33AM EDT | 45.00 | 0.15 | 0.09 | 0.15 | -0.05 | -25.00% | 2 | 94 | 48.93% |
| BABA241115P00047500 | 2024-07-25 12:15PM EDT | 47.50 | 0.22 | 0.02 | 0.23 | 0.00 | - | 2 | 2 | 47.95% |
| BABA241115P00050000 | 2024-07-25 12:17PM EDT | 50.00 | 0.23 | 0.01 | 0.23 | 0.00 | - | 2 | 17 | 43.51% |
| BABA241115P00055000 | 2024-07-25 9:48AM EDT | 55.00 | 0.44 | 0.27 | 0.40 | 0.00 | - | 10 | 93 | 39.40% |
| BABA241115P00060000 | 2024-07-25 10:51AM EDT | 60.00 | 0.64 | 0.57 | 0.63 | 0.00 | - | 1 | 579 | 34.62% |
| BABA241115P00065000 | 2024-07-25 3:54PM EDT | 65.00 | 1.50 | 1.22 | 1.56 | +0.06 | +4.17% | 5 | 1,177 | 35.36% |
| BABA241115P00067500 | 2024-07-26 9:50AM EDT | 67.50 | 2.04 | 1.67 | 2.18 | +0.06 | +3.03% | 4 | 95 | 35.10% |
| BABA241115P00070000 | 2024-07-25 11:35AM EDT | 70.00 | 2.74 | 2.29 | 2.52 | 0.00 | - | 30 | 1,161 | 31.80% |
| BABA241115P00072500 | 2024-07-26 9:43AM EDT | 72.50 | 3.40 | 3.30 | 3.45 | -0.15 | -4.23% | 17 | 519 | 31.75% |
| BABA241115P00075000 | 2024-07-24 12:00PM EDT | 75.00 | 5.01 | 4.05 | 4.50 | +0.41 | +8.91% | 201 | 305 | 31.28% |
| BABA241115P00077500 | 2024-07-22 2:08PM EDT | 77.50 | 5.51 | 5.30 | 6.00 | 0.00 | - | 2 | 199 | 32.37% |
| BABA241115P00080000 | 2024-07-23 1:32PM EDT | 80.00 | 7.67 | 6.80 | 8.30 | +0.32 | +4.35% | 1 | 78 | 37.18% |
| BABA241115P00082500 | 2024-07-25 1:51PM EDT | 82.50 | 9.05 | 8.70 | 9.10 | 0.00 | - | 25 | 121 | 32.03% |
| BABA241115P00085000 | 2024-07-25 12:05PM EDT | 85.00 | 11.07 | 10.30 | 10.65 | 0.00 | - | 1 | 132 | 30.27% |
| BABA241115P00087500 | 2024-05-23 1:22PM EDT | 87.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 0.00% |
| BABA241115P00090000 | 2024-07-26 10:07AM EDT | 90.00 | 15.65 | 14.30 | 14.80 | +1.20 | +8.30% | 1 | 91 | 31.14% |
| BABA241115P00095000 | 2024-07-12 10:53AM EDT | 95.00 | 20.50 | 18.60 | 19.00 | +3.90 | +23.49% | 1 | 244 | 28.59% |
| BABA241115P00100000 | 2024-07-19 11:55AM EDT | 100.00 | 24.50 | 23.20 | 24.10 | 0.00 | - | 13 | 29 | 34.79% |
| BABA241115P00105000 | 2024-07-11 1:43PM EDT | 105.00 | 26.75 | 28.00 | 28.65 | 0.00 | - | 1 | 0 | 30.62% |
| BABA241115P00110000 | 2024-07-08 9:45AM EDT | 110.00 | 36.83 | 32.90 | 34.60 | 0.00 | - | 10 | 0 | 50.10% |
| BABA241115P00115000 | 2024-05-17 2:50PM EDT | 115.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 150 | 150 | 0.00% |
| BABA241115P00120000 | 2024-06-12 10:09AM EDT | 120.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 30 | 240 | 0.00% |
| BABA241115P00125000 | 2024-05-29 2:18PM EDT | 125.00 | 46.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BABA241115P00130000 | 2024-07-12 9:48AM EDT | 130.00 | 49.50 | 52.95 | 54.60 | 0.00 | - | 1 | 0 | 50.44% |
© 2024 Yahoo. Tutti i diritti riservati.