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'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA241220C000050002023-12-28 1:41PM EDT5.0072.6467.5071.650.00-110.00%
BABA241220C000100002024-01-17 12:36PM EDT10.0058.8063.2066.500.00-210.00%
BABA241220C000150002024-01-02 1:12PM EDT15.0060.3356.5560.500.00-410.00%
BABA241220C000200002023-12-11 10:49AM EDT20.0050.9050.5555.000.00-260.00%
BABA241220C000250002024-02-22 4:29PM EDT25.0052.0046.1049.850.00-440.00%
BABA241220C000300002024-04-17 3:44PM EDT30.0039.7458.0059.300.00-61,01762.99%
BABA241220C000350002024-02-21 11:36AM EDT35.0042.0036.7040.500.00-12260.00%
BABA241220C000400002024-05-16 12:29PM EDT40.0047.6248.3549.650.00-113259.77%
BABA241220C000450002024-05-15 11:14AM EDT45.0036.5543.6044.800.00-12355.86%
BABA241220C000500002024-05-16 12:42PM EDT50.0037.7738.8540.100.00-1123052.39%
BABA241220C000550002024-05-13 12:16PM EDT55.0032.0034.2035.450.00-525155.08%
BABA241220C000600002024-05-17 11:43AM EDT60.0031.0028.9530.90+2.58+9.08%134550.76%
BABA241220C000650002024-05-17 11:16AM EDT65.0026.6024.7026.70+2.38+9.83%560248.22%
BABA241220C000700002024-05-17 3:50PM EDT70.0021.8221.4022.60+1.33+6.49%1051,55045.29%
BABA241220C000725002024-05-14 9:43AM EDT72.5013.4019.9520.700.00-15744.23%
BABA241220C000750002024-05-17 3:49PM EDT75.0018.2017.9019.00+0.72+4.12%526,62643.81%
BABA241220C000775002024-05-16 3:57PM EDT77.5015.3316.5017.300.00-31643.04%
BABA241220C000800002024-05-17 3:15PM EDT80.0014.9214.9515.30+0.92+6.57%1175,20340.72%
BABA241220C000825002024-05-17 11:33AM EDT82.5014.0513.4514.20+1.60+12.85%394441.77%
BABA241220C000850002024-05-17 3:12PM EDT85.0012.1012.1512.40+0.90+8.04%31712,54939.71%
BABA241220C000875002024-05-17 3:25PM EDT87.5010.9810.6511.35+0.79+7.75%4213640.21%
BABA241220C000900002024-05-17 3:47PM EDT90.009.809.8010.00+0.80+8.89%5557,15939.25%
BABA241220C000950002024-05-17 3:58PM EDT95.008.007.8510.00+0.65+8.84%643,50146.33%
BABA241220C001000002024-05-17 3:59PM EDT100.006.355.806.95+0.50+8.55%40010,67741.02%
BABA241220C001050002024-05-17 1:50PM EDT105.005.305.055.20+0.59+12.53%3886,57639.37%
BABA241220C001100002024-05-17 3:30PM EDT110.004.073.004.55+0.22+5.71%65114,63641.18%
BABA241220C001150002024-05-17 2:10PM EDT115.003.303.203.35+0.39+13.40%529,67239.80%
BABA241220C001200002024-05-17 3:23PM EDT120.002.632.572.80+0.28+11.91%15512,07840.60%
BABA241220C001250002024-05-17 3:33PM EDT125.002.111.072.26+0.13+6.57%1788,33540.83%
BABA241220C001300002024-05-17 12:54PM EDT130.001.741.661.85+0.19+12.26%9384,97341.22%
BABA241220C001350002024-05-17 11:42AM EDT135.001.451.281.57+0.23+18.85%113,92041.96%
BABA241220C001400002024-05-17 12:54PM EDT140.001.171.011.25+0.18+18.18%9328,15741.94%
BABA241220C001450002024-05-17 3:41PM EDT145.000.960.890.97+0.19+24.68%1672941.72%
BABA241220C001500002024-05-17 1:50PM EDT150.000.780.660.80+0.08+11.43%5904,43142.04%
BABA241220C001550002024-05-16 11:29AM EDT155.000.500.531.020.00-1431546.27%
BABA241220C001600002024-05-17 1:25PM EDT160.000.540.470.56+0.07+14.89%2625,51742.82%
BABA241220C001650002024-05-17 3:46PM EDT165.000.430.200.47+0.23+115.00%7914943.19%
BABA241220C001700002024-05-16 9:44AM EDT170.000.220.280.530.00-21,13045.73%
BABA241220C001750002024-05-17 2:30PM EDT175.000.310.210.33+0.03+10.71%216343.75%
BABA241220C001800002024-05-17 1:50PM EDT180.000.190.160.27-0.01-5.00%4856943.85%
BABA241220C001850002024-05-17 10:30AM EDT185.000.240.090.25+0.02+9.09%211244.73%
BABA241220C001900002024-05-17 11:19AM EDT190.000.180.130.19+0.11+157.14%24818,67644.29%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA241220P000050002024-03-13 11:30AM EDT5.000.010.000.150.00-4065160.55%
BABA241220P000100002024-04-15 3:29PM EDT10.000.010.000.050.00-50402105.47%
BABA241220P000150002024-05-07 10:17AM EDT15.000.010.010.390.00-219111.13%
BABA241220P000200002024-05-06 10:23AM EDT20.000.070.000.400.00-29593.36%
BABA241220P000250002024-05-16 10:32AM EDT25.000.160.030.420.00-121681.25%
BABA241220P000300002024-05-17 1:37PM EDT30.000.050.030.12-0.02-28.57%318759.96%
BABA241220P000350002024-05-17 1:39PM EDT35.000.100.060.35-0.07-41.18%20213759.86%
BABA241220P000400002024-05-17 10:32AM EDT40.000.200.100.40+0.07+53.85%225853.66%
BABA241220P000450002024-05-17 11:19AM EDT45.000.190.110.28-0.04-17.39%271,10347.36%
BABA241220P000500002024-05-17 3:20PM EDT50.000.330.270.56-0.03-8.33%41,77446.68%
BABA241220P000550002024-05-17 1:13PM EDT55.000.400.370.73-0.15-27.27%174,94442.48%
BABA241220P000600002024-05-17 3:18PM EDT60.000.830.620.85-0.12-12.63%688,86837.44%
BABA241220P000650002024-05-17 1:26PM EDT65.001.351.351.44-0.17-11.18%155,53636.43%
BABA241220P000700002024-05-17 3:54PM EDT70.002.212.152.25-0.26-10.53%5611,09635.16%
BABA241220P000725002024-05-17 2:29PM EDT72.502.822.602.82-0.23-7.54%522134.83%
BABA241220P000750002024-05-17 3:44PM EDT75.003.433.353.55-0.27-7.30%1397,20234.83%
BABA241220P000775002024-05-17 1:38PM EDT77.504.103.904.25-0.40-8.89%3015634.20%
BABA241220P000800002024-05-17 1:58PM EDT80.005.015.005.15-0.49-8.91%1156,07334.03%
BABA241220P000825002024-05-17 12:44PM EDT82.505.974.956.30-0.70-10.49%14934.41%
BABA241220P000850002024-05-17 2:32PM EDT85.007.286.107.25-0.37-4.84%872,48133.56%
BABA241220P000875002024-05-17 12:40PM EDT87.508.348.308.50-1.36-14.02%842033.46%
BABA241220P000900002024-05-17 3:35PM EDT90.009.889.759.85-0.77-7.23%2363,46233.33%
BABA241220P000950002024-05-17 10:35AM EDT95.0012.1412.7013.35-1.96-13.90%761,54034.86%
BABA241220P001000002024-05-17 3:04PM EDT100.0016.6115.8016.80-0.45-2.64%2682,58134.89%
BABA241220P001050002024-05-17 3:32PM EDT105.0020.4519.9520.40-0.60-2.85%52652734.24%
BABA241220P001100002024-05-17 1:54PM EDT110.0023.7423.5024.55-1.23-4.93%732234.78%
BABA241220P001150002024-05-17 3:18PM EDT115.0028.3727.8528.65-1.99-6.55%2931034.05%
BABA241220P001200002024-05-17 1:55PM EDT120.0032.7632.3033.20-1.64-4.77%256534.75%
BABA241220P001250002024-05-07 11:21AM EDT125.0045.0037.3538.950.00-1142.17%
BABA241220P001300002023-12-20 3:28PM EDT130.0056.7558.0063.000.00-1900112.20%
BABA241220P001350002024-01-22 10:58AM EDT135.0067.2057.9060.400.00-2091.97%
BABA241220P001400002024-02-12 10:59AM EDT140.0066.0060.9064.700.00-1089.95%
BABA241220P001450002024-02-12 11:38AM EDT145.0070.9566.1569.700.00-1093.38%
BABA241220P001500002024-05-16 12:09PM EDT150.0064.0261.2062.700.00-1146.34%
BABA241220P001550002024-01-23 10:33AM EDT155.0080.000.000.000.00-100.00%
BABA241220P001600002024-05-14 10:30AM EDT160.0081.4771.1572.650.00-3349.88%
BABA241220P001650002023-12-29 1:47PM EDT165.0087.8090.5093.000.00-150118.52%
BABA241220P001700002024-05-10 1:23PM EDT170.0090.0081.3082.600.00-2053.05%
BABA241220P001750002023-08-31 10:32AM EDT175.0081.9086.6089.850.00-2060.25%
BABA241220P001800002024-04-24 10:04AM EDT180.00106.0791.1593.300.00-3052.22%
BABA241220P001850002024-02-09 1:34PM EDT185.00113.90109.75113.450.00-20126.81%
BABA241220P001900002024-04-02 9:38AM EDT190.00117.350.000.000.00-700.00%