Italia markets close in 6 hours 5 minutes
FTSE MIB
28.382,14 +219,11 (+0,78%) Dow Jones
33.666,34 +116,07 (+0,35%) Nasdaq
13.201,28 +108,43 (+0,83%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
91,65 -0,06 (-0,07%) Bitcoin EUR
25.480,66 +593,15 (+2,38%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117C00005000 | 2023-09-14 2:33PM EDT | 5.00 | 83.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA250117C00010000 | 2022-11-25 1:18PM EDT | 10.00 | 67.09 | 75.15 | 79.85 | 0.00 | - | 5 | 6 | 149.71% |
| BABA250117C00015000 | 2023-07-20 11:29AM EDT | 15.00 | 78.50 | 72.70 | 76.35 | 0.00 | - | 3 | 4 | 150.59% |
| BABA250117C00020000 | 2023-09-18 11:05AM EDT | 20.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117C00025000 | 2023-08-11 12:00PM EDT | 25.00 | 72.65 | 66.55 | 68.25 | 0.00 | - | 2 | 1,028 | 131.52% |
| BABA250117C00030000 | 2023-09-18 11:28AM EDT | 30.00 | 59.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BABA250117C00035000 | 2023-09-14 12:09PM EDT | 35.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BABA250117C00040000 | 2023-09-22 11:03AM EDT | 40.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117C00045000 | 2023-09-11 2:30PM EDT | 45.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117C00050000 | 2023-09-28 2:28PM EDT | 50.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117C00055000 | 2023-09-12 3:03PM EDT | 55.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BABA250117C00060000 | 2023-09-26 2:09PM EDT | 60.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117C00065000 | 2023-09-27 1:38PM EDT | 65.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117C00070000 | 2023-09-28 11:38AM EDT | 70.00 | 26.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117C00075000 | 2023-09-26 11:55AM EDT | 75.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117C00080000 | 2023-09-26 3:48PM EDT | 80.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BABA250117C00085000 | 2023-09-28 2:05PM EDT | 85.00 | 18.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BABA250117C00090000 | 2023-09-28 11:17AM EDT | 90.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1,182 | 0 | 0.78% |
| BABA250117C00095000 | 2023-09-28 1:00PM EDT | 95.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| BABA250117C00100000 | 2023-09-28 3:38PM EDT | 100.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| BABA250117C00105000 | 2023-09-28 1:52PM EDT | 105.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| BABA250117C00110000 | 2023-09-28 10:44AM EDT | 110.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BABA250117C00115000 | 2023-09-27 2:55PM EDT | 115.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 6.25% |
| BABA250117C00120000 | 2023-09-28 1:25PM EDT | 120.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BABA250117C00125000 | 2023-09-27 10:27AM EDT | 125.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250117C00130000 | 2023-09-28 11:46AM EDT | 130.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BABA250117C00135000 | 2023-09-28 3:29PM EDT | 135.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| BABA250117C00140000 | 2023-09-28 9:46AM EDT | 140.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BABA250117C00145000 | 2023-09-28 1:07PM EDT | 145.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250117C00150000 | 2023-09-28 2:35PM EDT | 150.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BABA250117C00155000 | 2023-09-25 12:45PM EDT | 155.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250117C00160000 | 2023-09-28 1:07PM EDT | 160.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250117C00165000 | 2023-09-28 1:08PM EDT | 165.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BABA250117C00170000 | 2023-09-28 1:08PM EDT | 170.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250117C00175000 | 2023-09-27 10:38AM EDT | 175.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250117C00180000 | 2023-09-28 1:07PM EDT | 180.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250117C00185000 | 2023-09-28 1:09PM EDT | 185.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BABA250117C00190000 | 2023-09-28 1:10PM EDT | 190.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250117C00195000 | 2023-09-28 1:10PM EDT | 195.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BABA250117C00200000 | 2023-09-28 1:09PM EDT | 200.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BABA250117C00210000 | 2023-09-28 1:11PM EDT | 210.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250117C00220000 | 2023-09-27 3:03PM EDT | 220.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117P00005000 | 2023-08-14 9:52AM EDT | 5.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 212 | 100.39% |
| BABA250117P00010000 | 2023-09-27 2:25PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| BABA250117P00015000 | 2023-09-28 2:46PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250117P00020000 | 2023-09-28 2:45PM EDT | 20.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250117P00025000 | 2023-09-28 9:51AM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250117P00030000 | 2023-09-28 9:52AM EDT | 30.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BABA250117P00035000 | 2023-09-28 2:47PM EDT | 35.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250117P00040000 | 2023-09-27 9:56AM EDT | 40.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250117P00045000 | 2023-09-27 10:43AM EDT | 45.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BABA250117P00050000 | 2023-09-27 1:20PM EDT | 50.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BABA250117P00055000 | 2023-09-25 12:06PM EDT | 55.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BABA250117P00060000 | 2023-09-27 9:44AM EDT | 60.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| BABA250117P00065000 | 2023-09-27 1:46PM EDT | 65.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 6.25% |
| BABA250117P00070000 | 2023-09-28 12:06PM EDT | 70.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| BABA250117P00075000 | 2023-09-28 12:16PM EDT | 75.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 3.13% |
| BABA250117P00080000 | 2023-09-28 12:02PM EDT | 80.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| BABA250117P00085000 | 2023-09-28 11:14AM EDT | 85.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.20% |
| BABA250117P00090000 | 2023-09-27 2:50PM EDT | 90.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BABA250117P00095000 | 2023-09-28 10:21AM EDT | 95.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00100000 | 2023-09-27 9:31AM EDT | 100.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BABA250117P00105000 | 2023-09-20 3:19PM EDT | 105.00 | 24.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00110000 | 2023-09-28 2:04PM EDT | 110.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00115000 | 2023-09-26 2:18PM EDT | 115.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA250117P00120000 | 2023-09-21 3:59PM EDT | 120.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BABA250117P00125000 | 2023-09-21 11:37AM EDT | 125.00 | 41.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00130000 | 2023-09-22 12:08PM EDT | 130.00 | 42.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250117P00135000 | 2023-09-22 11:10AM EDT | 135.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00140000 | 2023-09-25 10:48AM EDT | 140.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA250117P00145000 | 2023-09-22 9:57AM EDT | 145.00 | 57.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250117P00150000 | 2023-09-28 1:52PM EDT | 150.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00155000 | 2023-09-01 11:39AM EDT | 155.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250117P00160000 | 2023-09-06 10:17AM EDT | 160.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00165000 | 2023-07-31 3:46PM EDT | 165.00 | 64.10 | 69.85 | 71.75 | 0.00 | - | 1 | 1 | 0.00% |
| BABA250117P00170000 | 2023-09-12 11:46AM EDT | 170.00 | 81.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00175000 | 2023-09-06 12:40PM EDT | 175.00 | 80.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00180000 | 2023-09-28 10:02AM EDT | 180.00 | 94.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BABA250117P00185000 | 2023-09-22 1:28PM EDT | 185.00 | 96.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00190000 | 2023-05-09 10:29AM EDT | 190.00 | 108.50 | 101.10 | 105.90 | 0.00 | - | 1 | 0 | 43.75% |
| BABA250117P00200000 | 2023-06-28 1:36PM EDT | 200.00 | 115.00 | 98.30 | 100.95 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250117P00210000 | 2023-09-22 1:28PM EDT | 210.00 | 121.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00220000 | 2023-09-08 1:45PM EDT | 220.00 | 129.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
