Italia markets close in 1 hour 10 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
78,79-1,79 (-2,23%)
In data: 10:19AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA241115C000300002024-05-02 1:48PM EDT30.0051.7047.2051.000.00--176.17%
BABA241115C000500002024-05-22 3:21PM EDT50.0033.6729.3530.250.00-16351.37%
BABA241115C000550002024-05-21 9:50AM EDT55.0032.9024.9025.350.00-18648.71%
BABA241115C000600002024-05-23 3:25PM EDT60.0022.0820.5021.000.00-4556745.29%
BABA241115C000650002024-05-28 12:23PM EDT65.0018.3516.5516.950.00-535242.52%
BABA241115C000700002024-05-28 2:39PM EDT70.0012.9012.6513.40-1.30-9.15%12,57940.89%
BABA241115C000725002024-05-28 9:58AM EDT72.5013.1011.4511.900.00-66540.72%
BABA241115C000750002024-05-28 9:58AM EDT75.0011.5510.1010.400.00-1738339.98%
BABA241115C000775002024-05-29 9:31AM EDT77.508.758.909.10-2.10-19.35%27439.66%
BABA241115C000800002024-05-29 9:34AM EDT80.007.457.657.90-1.40-15.82%34,28239.28%
BABA241115C000825002024-05-28 2:49PM EDT82.506.706.706.95-0.80-10.67%112739.53%
BABA241115C000850002024-05-29 10:00AM EDT85.005.925.756.00-0.68-10.30%21,15639.29%
BABA241115C000875002024-05-28 2:55PM EDT87.505.155.055.20-0.57-9.97%626439.28%
BABA241115C000900002024-05-28 3:03PM EDT90.004.504.354.55-0.45-9.09%11,06539.55%
BABA241115C000950002024-05-29 9:36AM EDT95.003.203.253.50-0.60-15.79%1665040.20%
BABA241115C001000002024-05-29 9:36AM EDT100.002.482.432.58-0.37-12.98%23,50940.11%
BABA241115C001050002024-05-28 10:58AM EDT105.001.851.822.12-0.33-15.14%1165741.68%
BABA241115C001100002024-05-29 9:39AM EDT110.001.451.371.52-0.35-19.44%521,85441.25%
BABA241115C001150002024-05-24 12:40PM EDT115.001.561.061.120.00-57141.27%
BABA241115C001200002024-05-24 10:26AM EDT120.000.810.800.84-0.11-11.96%3614041.50%
BABA241115C001250002024-05-28 2:53PM EDT125.000.720.580.640.00-58841.87%
BABA241115C001300002024-05-28 3:05PM EDT130.000.550.440.510.00-31742.55%
Opzioni di venditaper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA241115P000300002024-05-23 1:29PM EDT30.000.120.010.500.00-2173.73%
BABA241115P000350002024-05-23 10:08AM EDT35.000.090.040.500.00-2363.48%
BABA241115P000400002024-05-24 1:11PM EDT40.000.160.060.500.00-92154.39%
BABA241115P000450002024-05-24 12:14PM EDT45.000.240.090.500.00-23251.61%
BABA241115P000500002024-05-24 12:17PM EDT50.000.320.170.600.00-219145.12%
BABA241115P000550002024-05-28 10:53AM EDT55.000.600.580.630.00-1113737.72%
BABA241115P000600002024-05-28 12:42PM EDT60.000.981.051.130.00-487435.86%
BABA241115P000650002024-05-29 9:30AM EDT65.002.031.942.03+0.23+12.78%139234.92%
BABA241115P000700002024-05-29 9:30AM EDT70.003.393.253.40+0.34+11.15%177834.22%
BABA241115P000725002024-05-24 12:05PM EDT72.503.704.104.250.00-24225033.73%
BABA241115P000750002024-05-24 12:51PM EDT75.004.355.155.350.00-601,38433.83%
BABA241115P000775002024-05-28 12:42PM EDT77.506.406.306.50+0.68+11.89%15423433.48%
BABA241115P000800002024-05-28 1:57PM EDT80.007.147.607.850.00-1522,14433.42%
BABA241115P000825002024-05-28 2:13PM EDT82.509.159.059.40+0.65+7.65%17133.68%
BABA241115P000850002024-05-23 10:06AM EDT85.009.5710.6511.300.00-4758035.02%
BABA241115P000875002024-05-23 1:22PM EDT87.5011.6012.4013.050.00-67735.13%
BABA241115P000900002024-05-23 1:01PM EDT90.0013.4114.2014.700.00-3014334.23%
BABA241115P000950002024-05-22 1:12PM EDT95.0015.4318.2518.600.00-122634.00%
BABA241115P001000002024-05-17 3:22PM EDT100.0015.8522.5522.950.00-16010734.75%
BABA241115P001050002024-05-20 12:41PM EDT105.0019.8526.9527.500.00-186835.62%
BABA241115P001100002024-05-22 3:55PM EDT110.0028.5331.8532.150.00-2507936.21%
BABA241115P001150002024-05-17 2:50PM EDT115.0027.9535.1038.500.00-15015050.73%
BABA241115P001200002024-05-22 3:50PM EDT120.0037.7539.7543.550.00-24026554.61%
BABA241115P001300002024-05-17 3:49PM EDT130.0042.4550.4053.100.00-1157.48%