Italia markets close in 6 hours 5 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
85,54-0,65 (-0,75%)
Alla chiusura: 04:01PM EDT
87,38 +1,84 (+2,15%)
Preborsa: 05:25AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA250117C000050002023-09-14 2:33PM EDT5.0083.920.000.000.00-1000.00%
BABA250117C000100002022-11-25 1:18PM EDT10.0067.0975.1579.850.00-56149.71%
BABA250117C000150002023-07-20 11:29AM EDT15.0078.5072.7076.350.00-34150.59%
BABA250117C000200002023-09-18 11:05AM EDT20.0068.500.000.000.00-100.00%
BABA250117C000250002023-08-11 12:00PM EDT25.0072.6566.5568.250.00-21,028131.52%
BABA250117C000300002023-09-18 11:28AM EDT30.0059.470.000.000.00-2000.00%
BABA250117C000350002023-09-14 12:09PM EDT35.0056.300.000.000.00-900.00%
BABA250117C000400002023-09-22 11:03AM EDT40.0052.200.000.000.00-100.00%
BABA250117C000450002023-09-11 2:30PM EDT45.0049.000.000.000.00-100.00%
BABA250117C000500002023-09-28 2:28PM EDT50.0041.250.000.000.00-100.00%
BABA250117C000550002023-09-12 3:03PM EDT55.0040.100.000.000.00-1700.00%
BABA250117C000600002023-09-26 2:09PM EDT60.0033.750.000.000.00-200.00%
BABA250117C000650002023-09-27 1:38PM EDT65.0029.850.000.000.00-200.00%
BABA250117C000700002023-09-28 11:38AM EDT70.0026.610.000.000.00-100.00%
BABA250117C000750002023-09-26 11:55AM EDT75.0024.200.000.000.00-100.00%
BABA250117C000800002023-09-26 3:48PM EDT80.0021.400.000.000.00-2300.00%
BABA250117C000850002023-09-28 2:05PM EDT85.0018.260.000.000.00-1100.00%
BABA250117C000900002023-09-28 11:17AM EDT90.0016.000.000.000.00-1,18200.78%
BABA250117C000950002023-09-28 1:00PM EDT95.0014.120.000.000.00-1401.56%
BABA250117C001000002023-09-28 3:38PM EDT100.0012.400.000.000.00-5903.13%
BABA250117C001050002023-09-28 1:52PM EDT105.0010.890.000.000.00-2303.13%
BABA250117C001100002023-09-28 10:44AM EDT110.009.350.000.000.00-206.25%
BABA250117C001150002023-09-27 2:55PM EDT115.008.800.000.000.00-30306.25%
BABA250117C001200002023-09-28 1:25PM EDT120.007.350.000.000.00-406.25%
BABA250117C001250002023-09-27 10:27AM EDT125.006.700.000.000.00-106.25%
BABA250117C001300002023-09-28 11:46AM EDT130.005.700.000.000.00-806.25%
BABA250117C001350002023-09-28 3:29PM EDT135.005.050.000.000.00-18906.25%
BABA250117C001400002023-09-28 9:46AM EDT140.004.400.000.000.00-606.25%
BABA250117C001450002023-09-28 1:07PM EDT145.003.850.000.000.00-2012.50%
BABA250117C001500002023-09-28 2:35PM EDT150.003.500.000.000.00-8012.50%
BABA250117C001550002023-09-25 12:45PM EDT155.003.450.000.000.00-1012.50%
BABA250117C001600002023-09-28 1:07PM EDT160.002.770.000.000.00-1012.50%
BABA250117C001650002023-09-28 1:08PM EDT165.002.470.000.000.00-11012.50%
BABA250117C001700002023-09-28 1:08PM EDT170.002.230.000.000.00-1012.50%
BABA250117C001750002023-09-27 10:38AM EDT175.002.150.000.000.00-1012.50%
BABA250117C001800002023-09-28 1:07PM EDT180.001.830.000.000.00-1012.50%
BABA250117C001850002023-09-28 1:09PM EDT185.001.660.000.000.00-12012.50%
BABA250117C001900002023-09-28 1:10PM EDT190.001.510.000.000.00-1012.50%
BABA250117C001950002023-09-28 1:10PM EDT195.001.380.000.000.00-1012.50%
BABA250117C002000002023-09-28 1:09PM EDT200.001.330.000.000.00-17012.50%
BABA250117C002100002023-09-28 1:11PM EDT210.001.080.000.000.00-2012.50%
BABA250117C002200002023-09-27 3:03PM EDT220.001.050.000.000.00-10012.50%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA250117P000050002023-08-14 9:52AM EDT5.000.030.000.090.00-2212100.39%
BABA250117P000100002023-09-27 2:25PM EDT10.000.040.000.000.00-12050.00%
BABA250117P000150002023-09-28 2:46PM EDT15.000.090.000.000.00-2025.00%
BABA250117P000200002023-09-28 2:45PM EDT20.000.190.000.000.00-2025.00%
BABA250117P000250002023-09-28 9:51AM EDT25.000.300.000.000.00-2025.00%
BABA250117P000300002023-09-28 9:52AM EDT30.000.440.000.000.00-2025.00%
BABA250117P000350002023-09-28 2:47PM EDT35.000.620.000.000.00-2012.50%
BABA250117P000400002023-09-27 9:56AM EDT40.000.920.000.000.00-2012.50%
BABA250117P000450002023-09-27 10:43AM EDT45.001.300.000.000.00-2012.50%
BABA250117P000500002023-09-27 1:20PM EDT50.001.860.000.000.00-10012.50%
BABA250117P000550002023-09-25 12:06PM EDT55.002.480.000.000.00-106.25%
BABA250117P000600002023-09-27 9:44AM EDT60.003.550.000.000.00-2006.25%
BABA250117P000650002023-09-27 1:46PM EDT65.004.900.000.000.00-80006.25%
BABA250117P000700002023-09-28 12:06PM EDT70.006.400.000.000.00-3003.13%
BABA250117P000750002023-09-28 12:16PM EDT75.008.100.000.000.00-18403.13%
BABA250117P000800002023-09-28 12:02PM EDT80.0010.100.000.000.00-2101.56%
BABA250117P000850002023-09-28 11:14AM EDT85.0012.600.000.000.00-20200.20%
BABA250117P000900002023-09-27 2:50PM EDT90.0014.850.000.000.00-3100.00%
BABA250117P000950002023-09-28 10:21AM EDT95.0018.300.000.000.00-100.00%
BABA250117P001000002023-09-27 9:31AM EDT100.0020.500.000.000.00-1000.00%
BABA250117P001050002023-09-20 3:19PM EDT105.0024.170.000.000.00-100.00%
BABA250117P001100002023-09-28 2:04PM EDT110.0028.300.000.000.00-100.00%
BABA250117P001150002023-09-26 2:18PM EDT115.0031.900.000.000.00-700.00%
BABA250117P001200002023-09-21 3:59PM EDT120.0037.250.000.000.00-2700.00%
BABA250117P001250002023-09-21 11:37AM EDT125.0041.440.000.000.00-100.00%
BABA250117P001300002023-09-22 12:08PM EDT130.0042.680.000.000.00-400.00%
BABA250117P001350002023-09-22 11:10AM EDT135.0047.100.000.000.00-100.00%
BABA250117P001400002023-09-25 10:48AM EDT140.0053.250.000.000.00-500.00%
BABA250117P001450002023-09-22 9:57AM EDT145.0057.260.000.000.00-300.00%
BABA250117P001500002023-09-28 1:52PM EDT150.0064.500.000.000.00-200.00%
BABA250117P001550002023-09-01 11:39AM EDT155.0060.100.000.000.00-300.00%
BABA250117P001600002023-09-06 10:17AM EDT160.0064.900.000.000.00-200.00%
BABA250117P001650002023-07-31 3:46PM EDT165.0064.1069.8571.750.00-110.00%
BABA250117P001700002023-09-12 11:46AM EDT170.0081.170.000.000.00-100.00%
BABA250117P001750002023-09-06 12:40PM EDT175.0080.600.000.000.00-100.00%
BABA250117P001800002023-09-28 10:02AM EDT180.0094.990.000.000.00-700.00%
BABA250117P001850002023-09-22 1:28PM EDT185.0096.720.000.000.00-200.00%
BABA250117P001900002023-05-09 10:29AM EDT190.00108.50101.10105.900.00-1043.75%
BABA250117P002000002023-06-28 1:36PM EDT200.00115.0098.30100.950.00-200.00%
BABA250117P002100002023-09-22 1:28PM EDT210.00121.730.000.000.00-100.00%
BABA250117P002200002023-09-08 1:45PM EDT220.00129.950.000.000.00-300.00%