Italia markets open in 4 hours 16 minutes
Dow Jones
32.244,58 +382,60 (+1,20%) Nasdaq
11.675,54 +45,02 (+0,39%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0719 -0,0007 (-0,06%) Bitcoin EUR
25.942,69 +440,63 (+1,73%) CMC Crypto 200
603,18 +3,51 (+0,59%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117C00005000 | 2023-03-03 11:00AM EDT | 5.00 | 84.65 | 74.50 | 79.50 | 0.00 | - | 1 | 128 | 145.31% |
| BABA250117C00010000 | 2022-11-25 1:18PM EDT | 10.00 | 67.09 | 75.15 | 79.85 | 0.00 | - | 5 | 6 | 215.23% |
| BABA250117C00015000 | 2022-12-23 3:24PM EDT | 15.00 | 73.00 | 104.70 | 109.50 | 0.00 | - | 1 | 1 | 0.00% |
| BABA250117C00020000 | 2022-12-02 3:45PM EDT | 20.00 | 73.60 | 69.50 | 73.80 | 0.00 | - | 2 | 4 | 166.87% |
| BABA250117C00025000 | 2023-03-15 10:10AM EDT | 25.00 | 59.40 | 56.50 | 60.70 | 0.00 | - | 8 | 1,032 | 75.29% |
| BABA250117C00030000 | 2023-03-15 2:38PM EDT | 30.00 | 56.40 | 52.50 | 56.45 | 0.00 | - | 1 | 131 | 71.22% |
| BABA250117C00035000 | 2023-03-16 3:17PM EDT | 35.00 | 51.85 | 48.50 | 52.30 | 0.00 | - | 3 | 67 | 67.29% |
| BABA250117C00040000 | 2023-03-20 2:35PM EDT | 40.00 | 47.00 | 44.50 | 48.40 | -1.60 | -3.29% | 2 | 145 | 63.88% |
| BABA250117C00045000 | 2023-03-17 10:04AM EDT | 45.00 | 45.00 | 40.70 | 44.70 | 0.00 | - | 1 | 443 | 61.17% |
| BABA250117C00050000 | 2023-03-20 2:44PM EDT | 50.00 | 39.40 | 37.70 | 41.15 | +1.25 | +3.28% | 18 | 305 | 59.97% |
| BABA250117C00055000 | 2023-03-20 2:44PM EDT | 55.00 | 36.05 | 34.75 | 37.80 | -0.84 | -2.28% | 55 | 133 | 58.64% |
| BABA250117C00060000 | 2023-03-20 2:44PM EDT | 60.00 | 32.90 | 31.45 | 33.30 | +1.30 | +4.11% | 1 | 391 | 54.54% |
| BABA250117C00065000 | 2023-03-20 2:44PM EDT | 65.00 | 30.00 | 28.55 | 30.85 | -0.17 | -0.56% | 2 | 512 | 53.94% |
| BABA250117C00070000 | 2023-03-20 2:44PM EDT | 70.00 | 27.30 | 26.70 | 28.00 | -0.70 | -2.50% | 5 | 629 | 53.72% |
| BABA250117C00075000 | 2023-03-20 3:39PM EDT | 75.00 | 24.90 | 24.05 | 25.65 | -0.60 | -2.35% | 3 | 427 | 52.66% |
| BABA250117C00080000 | 2023-03-20 1:59PM EDT | 80.00 | 22.55 | 22.25 | 22.90 | -0.35 | -1.53% | 12 | 3,064 | 51.79% |
| BABA250117C00085000 | 2023-03-20 12:37PM EDT | 85.00 | 20.30 | 19.25 | 20.80 | -0.85 | -4.02% | 4 | 218 | 51.78% |
| BABA250117C00090000 | 2023-03-20 12:04PM EDT | 90.00 | 18.55 | 17.85 | 19.55 | -0.22 | -1.17% | 12 | 763 | 50.64% |
| BABA250117C00095000 | 2023-03-16 1:33PM EDT | 95.00 | 17.00 | 15.80 | 17.35 | 0.00 | - | 28 | 473 | 50.94% |
| BABA250117C00100000 | 2023-03-20 2:12PM EDT | 100.00 | 15.15 | 14.95 | 15.50 | -0.70 | -4.42% | 36 | 3,001 | 49.79% |
| BABA250117C00105000 | 2023-03-17 3:23PM EDT | 105.00 | 13.95 | 13.55 | 15.00 | 0.00 | - | 6 | 1,872 | 51.47% |
| BABA250117C00110000 | 2023-03-17 11:36AM EDT | 110.00 | 12.60 | 12.25 | 13.10 | 0.00 | - | 2 | 1,546 | 49.69% |
| BABA250117C00115000 | 2023-03-20 10:07AM EDT | 115.00 | 11.24 | 10.95 | 11.50 | +0.39 | +3.59% | 1 | 386 | 48.35% |
| BABA250117C00120000 | 2023-03-20 3:58PM EDT | 120.00 | 10.25 | 9.95 | 11.65 | -0.15 | -1.44% | 10 | 461 | 50.89% |
| BABA250117C00125000 | 2023-03-20 9:34AM EDT | 125.00 | 8.70 | 9.00 | 10.60 | -0.50 | -5.43% | 9 | 1,773 | 50.44% |
| BABA250117C00130000 | 2023-03-20 9:30AM EDT | 130.00 | 8.20 | 8.15 | 8.45 | +0.22 | +2.76% | 22 | 269 | 47.08% |
| BABA250117C00135000 | 2023-03-20 3:50PM EDT | 135.00 | 7.51 | 7.35 | 7.70 | -0.09 | -1.18% | 25 | 5,014 | 46.92% |
| BABA250117C00140000 | 2023-03-17 3:34PM EDT | 140.00 | 7.00 | 6.65 | 6.95 | 0.00 | - | 1 | 5,333 | 46.59% |
| BABA250117C00145000 | 2023-03-13 3:12PM EDT | 145.00 | 6.49 | 4.95 | 6.60 | 0.00 | - | 16 | 279 | 47.19% |
| BABA250117C00150000 | 2023-03-20 3:40PM EDT | 150.00 | 5.63 | 5.60 | 5.85 | -0.34 | -5.70% | 9 | 1,375 | 46.54% |
| BABA250117C00155000 | 2023-03-14 11:45AM EDT | 155.00 | 5.25 | 4.85 | 6.45 | 0.00 | - | 1 | 92 | 49.60% |
| BABA250117C00160000 | 2023-03-20 2:25PM EDT | 160.00 | 4.54 | 4.40 | 4.85 | -0.56 | -10.98% | 2 | 2,395 | 46.22% |
| BABA250117C00165000 | 2023-03-20 2:33PM EDT | 165.00 | 4.25 | 3.90 | 5.25 | +0.25 | +6.25% | 20 | 1,064 | 48.66% |
| BABA250117C00170000 | 2023-03-16 3:01PM EDT | 170.00 | 3.65 | 3.75 | 4.00 | 0.00 | - | 14 | 998 | 45.83% |
| BABA250117C00175000 | 2023-03-17 1:48PM EDT | 175.00 | 3.90 | 3.40 | 3.70 | 0.00 | - | 5 | 177 | 45.89% |
| BABA250117C00180000 | 2023-03-20 12:21PM EDT | 180.00 | 3.45 | 3.05 | 3.40 | -0.15 | -4.17% | 27 | 1,625 | 45.85% |
| BABA250117C00185000 | 2023-03-20 12:34PM EDT | 185.00 | 2.85 | 1.75 | 3.95 | -0.12 | -4.04% | 1 | 26 | 48.82% |
| BABA250117C00190000 | 2023-03-13 2:46PM EDT | 190.00 | 2.77 | 1.54 | 3.75 | 0.00 | - | 2 | 27 | 49.09% |
| BABA250117C00195000 | 2023-03-13 2:44PM EDT | 195.00 | 2.52 | 1.33 | 3.50 | 0.00 | - | 2 | 22 | 49.11% |
| BABA250117C00200000 | 2023-03-20 3:59PM EDT | 200.00 | 2.50 | 2.22 | 2.50 | -0.19 | -7.06% | 12 | 1,273 | 45.97% |
| BABA250117C00210000 | 2023-03-17 3:34PM EDT | 210.00 | 2.22 | 1.00 | 3.00 | 0.00 | - | 102 | 133 | 49.76% |
| BABA250117C00220000 | 2023-03-16 1:50PM EDT | 220.00 | 1.85 | 1.50 | 2.28 | 0.00 | - | 11 | 588 | 48.16% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117P00005000 | 2023-03-17 3:36PM EDT | 5.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 4 | 222 | 96.88% |
| BABA250117P00010000 | 2023-03-13 2:49PM EDT | 10.00 | 0.13 | 0.01 | 0.38 | 0.00 | - | 3 | 7 | 75.39% |
| BABA250117P00015000 | 2023-03-20 2:43PM EDT | 15.00 | 0.28 | 0.25 | 0.47 | +0.05 | +21.74% | 4 | 6 | 67.04% |
| BABA250117P00020000 | 2023-03-07 4:01PM EDT | 20.00 | 0.37 | 0.20 | 1.03 | 0.00 | - | 2 | 17 | 61.77% |
| BABA250117P00025000 | 2023-03-15 3:13PM EDT | 25.00 | 0.72 | 0.45 | 1.36 | 0.00 | - | 1 | 389 | 56.89% |
| BABA250117P00030000 | 2023-03-13 11:39AM EDT | 30.00 | 1.10 | 0.96 | 1.92 | 0.00 | - | 1 | 80 | 54.60% |
| BABA250117P00035000 | 2023-03-13 11:42AM EDT | 35.00 | 1.62 | 1.36 | 2.00 | 0.00 | - | 1 | 16 | 51.62% |
| BABA250117P00040000 | 2023-03-17 10:20AM EDT | 40.00 | 2.40 | 2.17 | 2.97 | 0.00 | - | 1 | 399 | 50.70% |
| BABA250117P00045000 | 2023-03-20 3:13PM EDT | 45.00 | 3.45 | 3.30 | 3.55 | +0.15 | +4.55% | 2 | 208 | 46.86% |
| BABA250117P00050000 | 2023-03-17 3:49PM EDT | 50.00 | 4.55 | 4.45 | 4.90 | 0.00 | - | 3 | 347 | 46.25% |
| BABA250117P00055000 | 2023-03-16 2:52PM EDT | 55.00 | 5.60 | 5.70 | 6.35 | 0.00 | - | 15 | 119 | 45.15% |
| BABA250117P00060000 | 2023-03-20 3:33PM EDT | 60.00 | 7.40 | 7.30 | 7.60 | -0.05 | -0.67% | 1 | 841 | 42.80% |
| BABA250117P00065000 | 2023-03-20 3:07PM EDT | 65.00 | 9.30 | 9.10 | 9.45 | +0.10 | +1.09% | 54 | 1,885 | 41.85% |
| BABA250117P00070000 | 2023-03-16 1:52PM EDT | 70.00 | 10.60 | 11.15 | 11.80 | 0.00 | - | 2 | 3,208 | 41.66% |
| BABA250117P00075000 | 2023-03-16 1:34PM EDT | 75.00 | 12.82 | 12.25 | 14.20 | 0.00 | - | 4 | 1,854 | 40.99% |
| BABA250117P00080000 | 2023-03-20 3:25PM EDT | 80.00 | 16.08 | 15.85 | 16.85 | +0.78 | +5.10% | 12 | 1,337 | 40.41% |
| BABA250117P00085000 | 2023-03-15 10:53AM EDT | 85.00 | 18.90 | 17.95 | 19.10 | 0.00 | - | 8 | 2,656 | 38.44% |
| BABA250117P00090000 | 2023-03-16 10:03AM EDT | 90.00 | 20.20 | 21.35 | 21.95 | -0.77 | -3.67% | 1 | 1,008 | 37.43% |
| BABA250117P00095000 | 2023-03-20 11:03AM EDT | 95.00 | 24.40 | 24.40 | 25.15 | +0.70 | +2.95% | 10 | 1,609 | 36.78% |
| BABA250117P00100000 | 2023-03-20 12:29PM EDT | 100.00 | 28.67 | 27.45 | 29.25 | +0.75 | +2.69% | 2 | 1,668 | 37.80% |
| BABA250117P00105000 | 2023-03-07 4:56PM EDT | 105.00 | 26.65 | 30.25 | 34.00 | 0.00 | - | 200 | 933 | 40.00% |
| BABA250117P00110000 | 2023-02-23 12:40PM EDT | 110.00 | 28.60 | 33.45 | 35.40 | 0.00 | - | 1 | 972 | 33.81% |
| BABA250117P00115000 | 2023-03-16 9:31AM EDT | 115.00 | 38.60 | 37.80 | 40.10 | 0.00 | - | 1 | 902 | 35.28% |
| BABA250117P00120000 | 2023-03-09 3:53PM EDT | 120.00 | 40.00 | 41.85 | 43.05 | 0.00 | - | 10 | 265 | 31.70% |
| BABA250117P00125000 | 2023-03-14 1:55PM EDT | 125.00 | 44.25 | 45.90 | 47.15 | 0.00 | - | 1 | 65 | 30.74% |
| BABA250117P00130000 | 2023-03-01 11:28AM EDT | 130.00 | 43.56 | 50.15 | 52.35 | 0.00 | - | 5 | 1,101 | 33.05% |
| BABA250117P00135000 | 2023-03-13 10:37AM EDT | 135.00 | 53.90 | 53.50 | 58.00 | 0.00 | - | 1 | 57 | 36.70% |
| BABA250117P00140000 | 2023-03-06 11:18AM EDT | 140.00 | 51.50 | 58.35 | 60.25 | 0.00 | - | 1 | 70 | 27.74% |
| BABA250117P00145000 | 2023-03-08 12:16PM EDT | 145.00 | 58.25 | 63.60 | 65.75 | 0.00 | - | 1 | 67 | 31.40% |
| BABA250117P00150000 | 2023-03-20 12:29PM EDT | 150.00 | 69.60 | 68.40 | 70.95 | +1.41 | +2.07% | 2 | 413 | 33.52% |
| BABA250117P00155000 | 2023-03-08 12:16PM EDT | 155.00 | 67.75 | 71.50 | 76.50 | 0.00 | - | 1 | 68 | 37.01% |
| BABA250117P00160000 | 2023-03-15 10:27AM EDT | 160.00 | 79.20 | 78.50 | 81.25 | 0.00 | - | 3 | 93 | 37.17% |
| BABA250117P00165000 | 2023-02-13 4:37PM EDT | 165.00 | 62.94 | 81.00 | 86.00 | 0.00 | - | 2 | 2 | 37.20% |
| BABA250117P00170000 | 2023-03-01 12:02PM EDT | 170.00 | 79.65 | 88.10 | 91.40 | 0.00 | - | 1 | 0 | 40.00% |
| BABA250117P00175000 | 2023-03-09 1:19PM EDT | 175.00 | 91.00 | 92.00 | 96.45 | 0.00 | - | 2 | 0 | 41.25% |
| BABA250117P00180000 | 2023-03-16 3:43PM EDT | 180.00 | 97.60 | 96.90 | 101.45 | 0.00 | - | 50 | 500 | 42.25% |
| BABA250117P00185000 | 2023-02-09 4:17PM EDT | 185.00 | 78.09 | 99.90 | 104.50 | 0.00 | - | - | 0 | 31.69% |
| BABA250117P00190000 | 2023-03-16 11:31AM EDT | 190.00 | 108.00 | 107.60 | 111.50 | 0.00 | - | 1 | 0 | 44.36% |
| BABA250117P00200000 | 2023-03-01 10:35AM EDT | 200.00 | 108.35 | 118.50 | 121.50 | 0.00 | - | 4 | 0 | 46.13% |
| BABA250117P00210000 | 2023-02-15 2:28PM EDT | 210.00 | 107.23 | 126.00 | 131.00 | 0.00 | - | - | 0 | 45.47% |
| BABA250117P00220000 | 2023-02-15 2:25PM EDT | 220.00 | 117.14 | 136.00 | 141.00 | 0.00 | - | 2 | 0 | 47.00% |
© 2023 Yahoo. Tutti i diritti riservati.
