Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
75,96-0,16 (-0,21%)
Alla chiusura: 04:00PM EST
75,88 -0,08 (-0,11%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA250117C000050002024-01-09 12:32PM EST5.0067.0463.7067.250.00-1120.00%
BABA250117C000100002024-01-24 2:43PM EST10.0065.4064.0068.000.00-2484.77%
BABA250117C000150002023-12-19 12:25PM EST15.0060.7051.5056.000.00-5200.00%
BABA250117C000200002024-02-15 10:17AM EST20.0054.5056.0057.700.00-14492.33%
BABA250117C000250002024-02-23 10:55AM EST25.0052.2551.5552.30+4.59+9.63%11,07879.25%
BABA250117C000300002024-02-22 9:41AM EST30.0046.8746.8547.600.00-246972.10%
BABA250117C000350002024-02-14 11:32AM EST35.0039.6042.0542.950.00-515064.97%
BABA250117C000400002024-02-22 12:09PM EST40.0038.0037.5038.400.00-143559.94%
BABA250117C000450002024-02-23 3:02PM EST45.0033.7033.3533.80+0.35+1.05%294456.03%
BABA250117C000500002024-02-23 3:19PM EST50.0029.4028.8529.55-0.07-0.24%151,97251.59%
BABA250117C000550002024-02-23 9:50AM EST55.0025.1025.2525.50-0.37-1.45%151,12950.39%
BABA250117C000600002024-02-23 3:30PM EST60.0021.6521.5521.80-0.23-1.05%132,74847.97%
BABA250117C000650002024-02-23 10:02AM EST65.0018.1518.2018.75-0.06-0.33%295447.35%
BABA250117C000700002024-02-23 3:43PM EST70.0015.4515.2515.500.00-19710,35144.81%
BABA250117C000750002024-02-23 3:59PM EST75.0012.8012.6512.90-0.06-0.47%13114,52743.73%
BABA250117C000800002024-02-23 3:38PM EST80.0010.5710.4510.75-0.03-0.28%96819,02843.19%
BABA250117C000850002024-02-23 3:27PM EST85.008.708.658.75-0.17-1.92%18214,62942.19%
BABA250117C000900002024-02-23 3:57PM EST90.007.227.107.25-0.03-0.41%24710,91942.02%
BABA250117C000950002024-02-23 12:57PM EST95.006.055.856.10-0.01-0.17%954,24742.29%
BABA250117C001000002024-02-23 3:58PM EST100.004.854.805.00-0.15-3.00%37427,47042.00%
BABA250117C001050002024-02-23 3:45PM EST105.004.003.954.10-0.20-4.76%359,19941.82%
BABA250117C001100002024-02-23 1:58PM EST110.003.303.253.40-0.10-2.94%11321,24541.86%
BABA250117C001150002024-02-22 3:45PM EST115.002.952.712.87+0.11+3.87%226,92742.15%
BABA250117C001200002024-02-23 3:30PM EST120.002.252.252.46-0.12-5.06%9730,49542.60%
BABA250117C001250002024-02-23 3:21PM EST125.001.911.862.20-0.06-3.05%3116,42843.51%
BABA250117C001300002024-02-23 3:34PM EST130.001.641.561.77-0.03-1.80%393,96743.07%
BABA250117C001350002024-02-23 3:38PM EST135.001.351.321.59-0.03-2.17%829,05343.87%
BABA250117C001400002024-02-23 3:09PM EST140.001.141.111.19-0.10-8.06%1830,47942.74%
BABA250117C001450002024-02-23 10:01AM EST145.000.950.951.22-0.05-5.00%341,80544.73%
BABA250117C001500002024-02-23 3:30PM EST150.000.860.840.89-0.03-3.37%6315,93243.38%
BABA250117C001550002024-02-23 3:30PM EST155.000.720.690.96-0.03-4.00%574,14345.61%
BABA250117C001600002024-02-22 3:22PM EST160.000.650.610.67+0.02+3.17%111,20143.95%
BABA250117C001650002024-02-21 11:31AM EST165.000.560.430.750.00-1003,57046.27%
BABA250117C001700002024-02-20 11:46AM EST170.000.450.360.560.00-21,16345.17%
BABA250117C001750002024-02-23 11:49AM EST175.000.460.400.50-0.01-2.13%182545.53%
BABA250117C001800002024-02-23 1:32PM EST180.000.400.370.42-0.02-4.76%92,99045.41%
BABA250117C001850002024-02-23 1:30PM EST185.000.300.310.40-0.06-16.67%101,57246.19%
BABA250117C001900002024-02-20 11:43AM EST190.000.350.170.490.00-217748.80%
BABA250117C001950002024-02-23 9:31AM EST195.000.290.210.45+0.03+11.54%122549.19%
BABA250117C002000002024-02-23 2:15PM EST200.000.270.250.27+0.02+8.00%2814,42746.58%
BABA250117C002100002024-02-23 9:35AM EST210.000.220.200.26+0.04+22.22%21,01248.19%
BABA250117C002200002024-02-22 12:05PM EST220.000.240.120.17+0.07+41.18%28,20347.27%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA250117P000050002024-01-17 9:50AM EST5.000.060.000.020.00-131399.22%
BABA250117P000100002024-02-14 2:11PM EST10.000.030.020.050.00-242883.59%
BABA250117P000150002024-02-23 9:36AM EST15.000.020.020.15-0.05-71.43%28174.61%
BABA250117P000200002024-02-20 11:06AM EST20.000.110.040.120.00-34961.13%
BABA250117P000250002024-02-23 9:35AM EST25.000.140.130.21-0.02-12.50%291357.13%
BABA250117P000300002024-02-23 12:21PM EST30.000.270.230.35+0.02+8.00%662752.73%
BABA250117P000350002024-02-23 9:51AM EST35.000.430.390.48+0.03+7.50%217449.27%
BABA250117P000400002024-02-23 11:39AM EST40.000.650.580.740.00-13,98145.95%
BABA250117P000450002024-02-22 12:24PM EST45.001.041.011.110.00-23,92442.99%
BABA250117P000500002024-02-23 2:03PM EST50.001.611.581.65+0.01+0.62%154,42940.53%
BABA250117P000550002024-02-23 2:03PM EST55.002.452.382.450.00-554,42038.68%
BABA250117P000600002024-02-23 3:50PM EST60.003.553.503.600.00-2110,00237.38%
BABA250117P000650002024-02-23 3:50PM EST65.005.004.955.05-0.05-0.99%667,51736.01%
BABA250117P000700002024-02-23 3:49PM EST70.006.856.857.40-0.05-0.72%1531,76036.76%
BABA250117P000750002024-02-23 2:56PM EST75.009.229.059.25+0.07+0.77%2811,11634.17%
BABA250117P000800002024-02-23 1:46PM EST80.0011.7111.7511.95-0.10-0.85%248,89333.33%
BABA250117P000850002024-02-22 3:42PM EST85.0014.9014.8015.000.00-1083,75632.41%
BABA250117P000900002024-02-23 10:35AM EST90.0018.5018.2018.40+0.12+0.65%557,04431.48%
BABA250117P000950002024-02-23 10:55AM EST95.0021.8021.3522.15-0.58-2.59%104,64030.64%
BABA250117P001000002024-02-22 1:35PM EST100.0025.8825.3026.650.00-223,14132.01%
BABA250117P001050002024-02-20 12:10PM EST105.0032.8529.5531.150.00-41,58632.74%
BABA250117P001100002024-02-14 2:01PM EST110.0037.2034.6034.800.00-111,13526.97%
BABA250117P001150002024-02-21 11:42AM EST115.0039.6539.1539.900.00-11230.12%
BABA250117P001200002024-02-23 12:06PM EST120.0043.7043.3544.90-1.45-3.21%61032.32%
BABA250117P001250002024-02-02 2:52PM EST125.0052.9548.4049.500.00-1030.30%
BABA250117P001300002024-02-23 2:02PM EST130.0054.1053.3555.000.00-30137.23%
BABA250117P001350002024-02-14 10:03AM EST135.0062.2558.3059.800.00-2037.23%
BABA250117P001400002024-02-23 10:09AM EST140.0064.3563.5064.65-0.35-0.54%1037.35%
BABA250117P001450002024-02-22 10:25AM EST145.0069.1568.2070.05-0.20-0.29%1143.03%
BABA250117P001500002024-02-07 3:56PM EST150.0076.2272.9075.050.00-3044.65%
BABA250117P001550002024-02-07 3:56PM EST155.0081.2578.4580.000.00-3045.75%
BABA250117P001600002024-01-12 12:50PM EST160.0087.5587.3089.000.00-1067.44%
BABA250117P001650002023-07-31 2:46PM EST165.0064.1069.8571.750.00-110.00%
BABA250117P001700002024-01-31 3:33PM EST170.0097.7493.0595.050.00-2050.51%
BABA250117P001750002024-01-02 10:18AM EST175.0099.80101.60103.500.00-19069.13%
BABA250117P001800002024-02-22 10:02AM EST180.00104.68102.95104.950.00-7052.08%
BABA250117P001850002023-10-27 11:57AM EST185.00101.86105.90107.550.00-200.00%
BABA250117P001900002023-05-09 9:29AM EST190.00108.50101.10105.900.00-100.00%
BABA250117P002000002024-01-18 2:04PM EST200.00131.80125.05126.850.00-2065.69%
BABA250117P002100002023-10-27 11:56AM EST210.00126.87129.95132.800.00-100.00%
BABA250117P002200002024-02-05 1:22PM EST220.00144.99143.10145.150.00-20063.01%