Italia markets open in 4 hours 16 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
81,00-0,67 (-0,82%)
Alla chiusura: 04:01PM EDT
81,30 +0,30 (+0,37%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA250117C000050002023-03-03 11:00AM EDT5.0084.6574.5079.500.00-1128145.31%
BABA250117C000100002022-11-25 1:18PM EDT10.0067.0975.1579.850.00-56215.23%
BABA250117C000150002022-12-23 3:24PM EDT15.0073.00104.70109.500.00-110.00%
BABA250117C000200002022-12-02 3:45PM EDT20.0073.6069.5073.800.00-24166.87%
BABA250117C000250002023-03-15 10:10AM EDT25.0059.4056.5060.700.00-81,03275.29%
BABA250117C000300002023-03-15 2:38PM EDT30.0056.4052.5056.450.00-113171.22%
BABA250117C000350002023-03-16 3:17PM EDT35.0051.8548.5052.300.00-36767.29%
BABA250117C000400002023-03-20 2:35PM EDT40.0047.0044.5048.40-1.60-3.29%214563.88%
BABA250117C000450002023-03-17 10:04AM EDT45.0045.0040.7044.700.00-144361.17%
BABA250117C000500002023-03-20 2:44PM EDT50.0039.4037.7041.15+1.25+3.28%1830559.97%
BABA250117C000550002023-03-20 2:44PM EDT55.0036.0534.7537.80-0.84-2.28%5513358.64%
BABA250117C000600002023-03-20 2:44PM EDT60.0032.9031.4533.30+1.30+4.11%139154.54%
BABA250117C000650002023-03-20 2:44PM EDT65.0030.0028.5530.85-0.17-0.56%251253.94%
BABA250117C000700002023-03-20 2:44PM EDT70.0027.3026.7028.00-0.70-2.50%562953.72%
BABA250117C000750002023-03-20 3:39PM EDT75.0024.9024.0525.65-0.60-2.35%342752.66%
BABA250117C000800002023-03-20 1:59PM EDT80.0022.5522.2522.90-0.35-1.53%123,06451.79%
BABA250117C000850002023-03-20 12:37PM EDT85.0020.3019.2520.80-0.85-4.02%421851.78%
BABA250117C000900002023-03-20 12:04PM EDT90.0018.5517.8519.55-0.22-1.17%1276350.64%
BABA250117C000950002023-03-16 1:33PM EDT95.0017.0015.8017.350.00-2847350.94%
BABA250117C001000002023-03-20 2:12PM EDT100.0015.1514.9515.50-0.70-4.42%363,00149.79%
BABA250117C001050002023-03-17 3:23PM EDT105.0013.9513.5515.000.00-61,87251.47%
BABA250117C001100002023-03-17 11:36AM EDT110.0012.6012.2513.100.00-21,54649.69%
BABA250117C001150002023-03-20 10:07AM EDT115.0011.2410.9511.50+0.39+3.59%138648.35%
BABA250117C001200002023-03-20 3:58PM EDT120.0010.259.9511.65-0.15-1.44%1046150.89%
BABA250117C001250002023-03-20 9:34AM EDT125.008.709.0010.60-0.50-5.43%91,77350.44%
BABA250117C001300002023-03-20 9:30AM EDT130.008.208.158.45+0.22+2.76%2226947.08%
BABA250117C001350002023-03-20 3:50PM EDT135.007.517.357.70-0.09-1.18%255,01446.92%
BABA250117C001400002023-03-17 3:34PM EDT140.007.006.656.950.00-15,33346.59%
BABA250117C001450002023-03-13 3:12PM EDT145.006.494.956.600.00-1627947.19%
BABA250117C001500002023-03-20 3:40PM EDT150.005.635.605.85-0.34-5.70%91,37546.54%
BABA250117C001550002023-03-14 11:45AM EDT155.005.254.856.450.00-19249.60%
BABA250117C001600002023-03-20 2:25PM EDT160.004.544.404.85-0.56-10.98%22,39546.22%
BABA250117C001650002023-03-20 2:33PM EDT165.004.253.905.25+0.25+6.25%201,06448.66%
BABA250117C001700002023-03-16 3:01PM EDT170.003.653.754.000.00-1499845.83%
BABA250117C001750002023-03-17 1:48PM EDT175.003.903.403.700.00-517745.89%
BABA250117C001800002023-03-20 12:21PM EDT180.003.453.053.40-0.15-4.17%271,62545.85%
BABA250117C001850002023-03-20 12:34PM EDT185.002.851.753.95-0.12-4.04%12648.82%
BABA250117C001900002023-03-13 2:46PM EDT190.002.771.543.750.00-22749.09%
BABA250117C001950002023-03-13 2:44PM EDT195.002.521.333.500.00-22249.11%
BABA250117C002000002023-03-20 3:59PM EDT200.002.502.222.50-0.19-7.06%121,27345.97%
BABA250117C002100002023-03-17 3:34PM EDT210.002.221.003.000.00-10213349.76%
BABA250117C002200002023-03-16 1:50PM EDT220.001.851.502.280.00-1158848.16%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA250117P000050002023-03-17 3:36PM EDT5.000.050.020.250.00-422296.88%
BABA250117P000100002023-03-13 2:49PM EDT10.000.130.010.380.00-3775.39%
BABA250117P000150002023-03-20 2:43PM EDT15.000.280.250.47+0.05+21.74%4667.04%
BABA250117P000200002023-03-07 4:01PM EDT20.000.370.201.030.00-21761.77%
BABA250117P000250002023-03-15 3:13PM EDT25.000.720.451.360.00-138956.89%
BABA250117P000300002023-03-13 11:39AM EDT30.001.100.961.920.00-18054.60%
BABA250117P000350002023-03-13 11:42AM EDT35.001.621.362.000.00-11651.62%
BABA250117P000400002023-03-17 10:20AM EDT40.002.402.172.970.00-139950.70%
BABA250117P000450002023-03-20 3:13PM EDT45.003.453.303.55+0.15+4.55%220846.86%
BABA250117P000500002023-03-17 3:49PM EDT50.004.554.454.900.00-334746.25%
BABA250117P000550002023-03-16 2:52PM EDT55.005.605.706.350.00-1511945.15%
BABA250117P000600002023-03-20 3:33PM EDT60.007.407.307.60-0.05-0.67%184142.80%
BABA250117P000650002023-03-20 3:07PM EDT65.009.309.109.45+0.10+1.09%541,88541.85%
BABA250117P000700002023-03-16 1:52PM EDT70.0010.6011.1511.800.00-23,20841.66%
BABA250117P000750002023-03-16 1:34PM EDT75.0012.8212.2514.200.00-41,85440.99%
BABA250117P000800002023-03-20 3:25PM EDT80.0016.0815.8516.85+0.78+5.10%121,33740.41%
BABA250117P000850002023-03-15 10:53AM EDT85.0018.9017.9519.100.00-82,65638.44%
BABA250117P000900002023-03-16 10:03AM EDT90.0020.2021.3521.95-0.77-3.67%11,00837.43%
BABA250117P000950002023-03-20 11:03AM EDT95.0024.4024.4025.15+0.70+2.95%101,60936.78%
BABA250117P001000002023-03-20 12:29PM EDT100.0028.6727.4529.25+0.75+2.69%21,66837.80%
BABA250117P001050002023-03-07 4:56PM EDT105.0026.6530.2534.000.00-20093340.00%
BABA250117P001100002023-02-23 12:40PM EDT110.0028.6033.4535.400.00-197233.81%
BABA250117P001150002023-03-16 9:31AM EDT115.0038.6037.8040.100.00-190235.28%
BABA250117P001200002023-03-09 3:53PM EDT120.0040.0041.8543.050.00-1026531.70%
BABA250117P001250002023-03-14 1:55PM EDT125.0044.2545.9047.150.00-16530.74%
BABA250117P001300002023-03-01 11:28AM EDT130.0043.5650.1552.350.00-51,10133.05%
BABA250117P001350002023-03-13 10:37AM EDT135.0053.9053.5058.000.00-15736.70%
BABA250117P001400002023-03-06 11:18AM EDT140.0051.5058.3560.250.00-17027.74%
BABA250117P001450002023-03-08 12:16PM EDT145.0058.2563.6065.750.00-16731.40%
BABA250117P001500002023-03-20 12:29PM EDT150.0069.6068.4070.95+1.41+2.07%241333.52%
BABA250117P001550002023-03-08 12:16PM EDT155.0067.7571.5076.500.00-16837.01%
BABA250117P001600002023-03-15 10:27AM EDT160.0079.2078.5081.250.00-39337.17%
BABA250117P001650002023-02-13 4:37PM EDT165.0062.9481.0086.000.00-2237.20%
BABA250117P001700002023-03-01 12:02PM EDT170.0079.6588.1091.400.00-1040.00%
BABA250117P001750002023-03-09 1:19PM EDT175.0091.0092.0096.450.00-2041.25%
BABA250117P001800002023-03-16 3:43PM EDT180.0097.6096.90101.450.00-5050042.25%
BABA250117P001850002023-02-09 4:17PM EDT185.0078.0999.90104.500.00--031.69%
BABA250117P001900002023-03-16 11:31AM EDT190.00108.00107.60111.500.00-1044.36%
BABA250117P002000002023-03-01 10:35AM EDT200.00108.35118.50121.500.00-4046.13%
BABA250117P002100002023-02-15 2:28PM EDT210.00107.23126.00131.000.00--045.47%
BABA250117P002200002023-02-15 2:25PM EDT220.00117.14136.00141.000.00-2047.00%