Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
75,82+0,32 (+0,42%)
Al 03:46PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA250117C000050002022-11-28 1:21PM EST5.0071.9571.0573.00-1.60-2.18%223140.23%
BABA250117C000100002022-11-25 12:18PM EST10.0067.0966.5569.000.00-56113.43%
BABA250117C000200002022-11-25 9:34AM EST20.0059.0258.4560.350.00-1489.38%
BABA250117C000250002022-11-23 1:58PM EST25.0057.4054.7055.950.00-31,05482.07%
BABA250117C000300002022-11-23 1:58PM EST30.0053.6550.9052.800.00-34879.20%
BABA250117C000350002022-11-22 9:32AM EST35.0048.0047.3048.650.00-26173.90%
BABA250117C000400002022-11-18 1:23PM EST40.0049.0043.9545.100.00-314070.76%
BABA250117C000450002022-11-18 1:13PM EST45.0045.9040.7542.050.00-111468.70%
BABA250117C000500002022-11-21 12:12PM EST50.0039.0537.8539.150.00-118067.07%
BABA250117C000550002022-11-28 9:52AM EST55.0035.9935.1036.05-6.96-16.20%1010065.00%
BABA250117C000600002022-11-25 9:35AM EST60.0032.0632.3533.450.00-2034563.42%
BABA250117C000650002022-11-28 9:34AM EST65.0030.6930.0030.95+0.17+0.56%141862.24%
BABA250117C000700002022-11-28 11:46AM EST70.0028.5027.7528.60+0.48+1.71%1655061.08%
BABA250117C000750002022-11-28 1:15PM EST75.0026.2525.2026.40+0.35+1.35%2241159.47%
BABA250117C000800002022-11-28 3:26PM EST80.0024.6523.5024.40+0.65+2.71%361,17758.90%
BABA250117C000850002022-11-22 2:57PM EST85.0022.4021.7022.650.00-114358.23%
BABA250117C000900002022-11-28 2:41PM EST90.0020.6520.0520.95+0.15+0.73%459257.55%
BABA250117C000950002022-11-25 11:36AM EST95.0019.0018.1019.450.00-618556.53%
BABA250117C001000002022-11-28 11:19AM EST100.0018.0017.2018.00+0.50+2.86%51,71556.55%
BABA250117C001050002022-11-28 1:02PM EST105.0016.2515.7016.80-0.40-2.40%259555.96%
BABA250117C001100002022-11-22 11:27AM EST110.0015.2514.8016.400.00-824256.78%
BABA250117C001150002022-11-28 9:39AM EST115.0014.1513.6514.70+0.43+3.13%329855.66%
BABA250117C001200002022-11-25 10:29AM EST120.0012.8112.6513.450.00-126455.06%
BABA250117C001250002022-11-28 9:56AM EST125.0012.6211.7512.60+0.56+4.64%35254.88%
BABA250117C001300002022-11-18 9:40AM EST130.0014.0010.8011.750.00-110354.49%
BABA250117C001350002022-11-28 2:09PM EST135.0010.2010.0010.85-0.30-2.86%14854.08%
BABA250117C001400002022-11-28 11:31AM EST140.009.509.2010.20-0.30-3.06%1041253.85%
BABA250117C001450002022-11-17 3:26PM EST145.0012.307.9510.100.00-4013753.62%
BABA250117C001500002022-11-28 1:13PM EST150.008.458.108.90+0.03+0.36%178253.65%
BABA250117C001550002022-11-28 11:47AM EST155.007.927.508.60+0.28+3.66%14753.78%
BABA250117C001600002022-11-28 11:47AM EST160.007.376.807.95+0.28+3.95%159053.22%
BABA250117C001650002022-11-21 12:42PM EST165.007.266.257.500.00-226253.03%
BABA250117C001700002022-11-25 9:30AM EST170.006.375.907.250.00-113853.30%
BABA250117C001750002022-11-28 11:18AM EST175.006.105.656.60+0.10+1.67%513653.08%
BABA250117C001800002022-11-28 2:15PM EST180.005.805.305.95+0.10+1.75%71,34552.62%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA250117P000100002022-11-28 2:03PM EST10.000.320.160.37+0.04+14.29%8271.68%
BABA250117P000150002022-11-28 2:05PM EST15.000.610.510.69+0.01+1.67%4166.55%
BABA250117P000200002022-11-28 2:03PM EST20.001.090.491.62+0.03+2.83%2262.31%
BABA250117P000250002022-11-28 2:06PM EST25.001.671.552.27-0.03-1.76%1027961.43%
BABA250117P000300002022-11-22 11:29AM EST30.002.382.102.80-0.01-0.42%23856.48%
BABA250117P000350002022-11-17 1:36PM EST35.003.002.833.600.00-1353.13%
BABA250117P000400002022-11-18 12:27PM EST40.004.144.205.150.00-13452.88%
BABA250117P000450002022-11-28 9:33AM EST45.006.555.656.15+0.85+14.91%27050.60%
BABA250117P000500002022-11-25 10:08AM EST50.007.307.257.750.00-27650.13%
BABA250117P000550002022-11-25 12:27PM EST55.009.208.459.800.00-14549.57%
BABA250117P000600002022-11-18 10:04AM EST60.0010.5010.9011.500.00-154447.39%
BABA250117P000650002022-11-22 11:56AM EST65.0013.3512.9513.700.00-379946.24%
BABA250117P000700002022-11-22 9:33AM EST70.0015.7015.5016.150.00-41,12045.29%
BABA250117P000750002022-11-25 11:07AM EST75.0018.2518.1018.800.00-151,50744.41%
BABA250117P000800002022-11-23 2:26PM EST80.0020.1820.2521.600.00-162,17943.49%
BABA250117P000850002022-11-28 1:41PM EST85.0023.9523.7524.55+0.45+1.91%15042.53%
BABA250117P000900002022-11-28 11:47AM EST90.0027.0026.8527.60-0.10-0.37%550741.46%
BABA250117P000950002022-11-23 11:38AM EST95.0029.5530.1030.900.00-725640.60%
BABA250117P001000002022-11-23 11:42AM EST100.0032.8033.1534.450.00-713339.98%
BABA250117P001050002022-11-21 9:32AM EST105.0037.0037.0538.100.00-14239.28%
BABA250117P001100002022-11-11 10:12AM EST110.0044.8040.3041.850.00-117438.50%
BABA250117P001150002022-11-21 10:28AM EST115.0044.1844.5045.700.00-16937.66%
BABA250117P001200002022-11-28 10:51AM EST120.0048.5448.2549.75-0.46-0.94%312237.03%
BABA250117P001250002022-11-22 1:00PM EST125.0053.1252.1554.350.00-12037.65%
BABA250117P001300002022-11-18 3:22PM EST130.0054.8056.6558.600.00-18937.09%
BABA250117P001350002022-11-17 3:50PM EST135.0054.5560.6062.900.00-16136.43%
BABA250117P001400002022-11-23 1:27PM EST140.0064.6064.7067.000.00-94334.77%
BABA250117P001450002022-11-15 3:05PM EST145.0068.5069.7071.600.00-122734.53%
BABA250117P001500002022-11-22 2:47PM EST150.0074.9774.0575.950.00-3115533.00%
BABA250117P001550002022-11-22 9:52AM EST155.0080.8078.7580.950.00-15734.08%
BABA250117P001600002022-11-21 9:44AM EST160.0082.9083.3585.800.00-1811134.41%
BABA250117P001650002022-11-09 3:12PM EST165.00100.0787.7591.500.00-282338.52%
BABA250117P001700002022-11-08 1:07PM EST170.00101.5593.0595.900.00-2036.83%
BABA250117P001750002022-11-14 1:52PM EST175.00102.6097.90100.050.00-132532.90%
BABA250117P001800002022-11-23 10:44AM EST180.00101.60102.30105.300.00-1235.35%