Italia markets closed
Dow Jones
37.899,85 -561,07 (-1,46%) Nasdaq
15.477,55 -235,20 (-1,50%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0723 +0,0022 (+0,20%) Bitcoin EUR
59.730,85 -672,26 (-1,11%) CMC Crypto 200
1.387,57 +5,00 (+0,36%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:12PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117C00005000 | 2024-04-05 12:45PM EDT | 5.00 | 66.90 | 69.35 | 70.00 | 0.00 | - | 10 | 8 | 158.98% |
| BABA250117C00010000 | 2024-03-13 11:31AM EDT | 10.00 | 67.13 | 60.90 | 64.50 | 0.00 | - | 1 | 3 | 0.00% |
| BABA250117C00015000 | 2024-04-09 11:33AM EDT | 15.00 | 58.20 | 59.45 | 60.30 | 0.00 | - | 1 | 2 | 79.69% |
| BABA250117C00020000 | 2024-02-15 11:17AM EDT | 20.00 | 54.50 | 51.50 | 56.10 | 0.00 | - | 1 | 44 | 111.26% |
| BABA250117C00025000 | 2024-04-23 10:38AM EDT | 25.00 | 47.90 | 49.80 | 50.40 | 0.00 | - | 2 | 1,083 | 68.41% |
| BABA250117C00030000 | 2024-04-04 3:45PM EDT | 30.00 | 42.90 | 45.10 | 45.70 | 0.00 | - | 1 | 465 | 66.26% |
| BABA250117C00035000 | 2024-04-17 2:57PM EDT | 35.00 | 40.20 | 40.25 | 40.95 | +4.90 | +13.88% | 3 | 155 | 60.01% |
| BABA250117C00040000 | 2024-04-25 9:55AM EDT | 40.00 | 35.50 | 35.45 | 36.20 | 0.00 | - | 1 | 456 | 54.10% |
| BABA250117C00045000 | 2024-04-24 2:28PM EDT | 45.00 | 31.00 | 31.05 | 31.60 | 0.00 | - | 6 | 996 | 51.07% |
| BABA250117C00050000 | 2024-04-25 10:33AM EDT | 50.00 | 26.70 | 26.55 | 27.00 | +0.20 | +0.75% | 9 | 2,194 | 48.33% |
| BABA250117C00055000 | 2024-04-24 3:40PM EDT | 55.00 | 22.50 | 22.45 | 23.00 | 0.00 | - | 9 | 1,181 | 46.51% |
| BABA250117C00060000 | 2024-04-25 10:23AM EDT | 60.00 | 18.76 | 18.65 | 19.25 | +0.06 | +0.32% | 1 | 3,060 | 44.62% |
| BABA250117C00065000 | 2024-04-24 3:46PM EDT | 65.00 | 15.30 | 15.30 | 15.50 | +0.10 | +0.66% | 2 | 1,281 | 41.41% |
| BABA250117C00070000 | 2024-04-25 11:28AM EDT | 70.00 | 12.35 | 12.15 | 12.35 | +0.25 | +2.07% | 65 | 10,560 | 39.62% |
| BABA250117C00075000 | 2024-04-25 11:56AM EDT | 75.00 | 9.80 | 9.70 | 9.90 | +0.09 | +0.93% | 67 | 15,702 | 39.22% |
| BABA250117C00080000 | 2024-04-25 10:32AM EDT | 80.00 | 7.52 | 7.60 | 7.80 | +0.02 | +0.27% | 67 | 22,140 | 38.68% |
| BABA250117C00085000 | 2024-04-25 10:35AM EDT | 85.00 | 5.90 | 5.90 | 6.05 | +0.05 | +0.85% | 18 | 17,412 | 38.14% |
| BABA250117C00090000 | 2024-04-25 10:27AM EDT | 90.00 | 4.65 | 4.55 | 4.70 | +0.05 | +1.09% | 1 | 11,050 | 37.94% |
| BABA250117C00095000 | 2024-04-25 11:32AM EDT | 95.00 | 3.58 | 3.55 | 3.70 | -0.02 | -0.56% | 95 | 4,148 | 38.12% |
| BABA250117C00100000 | 2024-04-25 11:42AM EDT | 100.00 | 2.79 | 2.74 | 3.00 | +0.02 | +0.72% | 15 | 33,839 | 38.76% |
| BABA250117C00105000 | 2024-04-25 11:39AM EDT | 105.00 | 2.20 | 2.13 | 2.25 | +0.04 | +1.85% | 2 | 9,068 | 38.27% |
| BABA250117C00110000 | 2024-04-25 11:05AM EDT | 110.00 | 1.69 | 1.66 | 1.78 | +0.02 | +1.20% | 11 | 23,991 | 38.54% |
| BABA250117C00115000 | 2024-04-24 2:09PM EDT | 115.00 | 1.26 | 1.32 | 1.49 | 0.00 | - | 5 | 28,768 | 39.38% |
| BABA250117C00120000 | 2024-04-25 10:32AM EDT | 120.00 | 1.07 | 1.02 | 1.11 | +0.02 | +1.90% | 21 | 32,320 | 38.97% |
| BABA250117C00125000 | 2024-04-24 2:44PM EDT | 125.00 | 0.85 | 0.81 | 0.90 | 0.00 | - | 3 | 18,815 | 39.37% |
| BABA250117C00130000 | 2024-04-24 2:33PM EDT | 130.00 | 0.63 | 0.65 | 0.81 | -0.08 | -11.27% | 1 | 4,280 | 40.60% |
| BABA250117C00135000 | 2024-04-24 3:04PM EDT | 135.00 | 0.58 | 0.52 | 0.59 | 0.00 | - | 4 | 29,988 | 39.99% |
| BABA250117C00140000 | 2024-04-24 11:43AM EDT | 140.00 | 0.46 | 0.40 | 0.50 | 0.00 | - | 10 | 33,661 | 40.58% |
| BABA250117C00145000 | 2024-04-25 9:53AM EDT | 145.00 | 0.36 | 0.26 | 0.58 | +0.07 | +24.14% | 2 | 1,775 | 43.48% |
| BABA250117C00150000 | 2024-04-25 9:52AM EDT | 150.00 | 0.30 | 0.28 | 0.44 | -0.10 | -25.00% | 4 | 16,129 | 43.02% |
| BABA250117C00155000 | 2024-04-25 10:16AM EDT | 155.00 | 0.30 | 0.20 | 0.40 | +0.05 | +20.00% | 4 | 4,194 | 43.87% |
| BABA250117C00160000 | 2024-04-25 10:18AM EDT | 160.00 | 0.24 | 0.18 | 0.25 | +0.03 | +14.29% | 4 | 12,100 | 42.19% |
| BABA250117C00165000 | 2024-04-25 9:51AM EDT | 165.00 | 0.25 | 0.17 | 0.25 | +0.01 | +4.17% | 22 | 3,623 | 43.56% |
| BABA250117C00170000 | 2024-04-25 9:49AM EDT | 170.00 | 0.24 | 0.13 | 0.25 | 0.00 | - | 2 | 1,163 | 44.82% |
| BABA250117C00175000 | 2024-04-25 9:50AM EDT | 175.00 | 0.23 | 0.12 | 0.17 | +0.08 | +53.33% | 2 | 923 | 43.75% |
| BABA250117C00180000 | 2024-04-18 12:15PM EDT | 180.00 | 0.10 | 0.10 | 0.22 | 0.00 | - | 10 | 3,054 | 46.48% |
| BABA250117C00185000 | 2024-04-22 10:27AM EDT | 185.00 | 0.10 | 0.07 | 0.15 | 0.00 | - | 2 | 2,368 | 45.31% |
| BABA250117C00190000 | 2024-04-23 3:37PM EDT | 190.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 140 | 297 | 48.49% |
| BABA250117C00195000 | 2024-04-17 10:20AM EDT | 195.00 | 0.08 | 0.07 | 0.24 | 0.00 | - | 2 | 280 | 50.49% |
| BABA250117C00200000 | 2024-04-24 2:30PM EDT | 200.00 | 0.10 | 0.06 | 0.15 | 0.00 | - | 8 | 15,260 | 48.49% |
| BABA250117C00210000 | 2024-04-25 9:47AM EDT | 210.00 | 0.05 | 0.05 | 0.20 | -0.01 | -16.67% | 2 | 1,179 | 52.34% |
| BABA250117C00220000 | 2024-04-25 11:52AM EDT | 220.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 4 | 9,203 | 49.90% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250117P00005000 | 2024-01-17 10:50AM EDT | 5.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 313 | 109.38% |
| BABA250117P00010000 | 2024-04-18 2:23PM EDT | 10.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 435 | 90.63% |
| BABA250117P00015000 | 2024-02-23 10:36AM EDT | 15.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 2 | 81 | 81.25% |
| BABA250117P00020000 | 2024-03-25 2:25PM EDT | 20.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | 30 | 59 | 70.12% |
| BABA250117P00025000 | 2024-04-24 9:44AM EDT | 25.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 923 | 58.01% |
| BABA250117P00030000 | 2024-04-24 9:44AM EDT | 30.00 | 0.19 | 0.00 | 0.29 | 0.00 | - | 1 | 625 | 51.56% |
| BABA250117P00035000 | 2024-04-25 9:48AM EDT | 35.00 | 0.30 | 0.07 | 0.31 | +0.05 | +20.00% | 2 | 198 | 49.46% |
| BABA250117P00040000 | 2024-04-25 9:51AM EDT | 40.00 | 0.39 | 0.30 | 0.38 | +0.02 | +5.41% | 2 | 3,988 | 43.36% |
| BABA250117P00045000 | 2024-04-24 3:37PM EDT | 45.00 | 0.57 | 0.50 | 0.77 | 0.00 | - | 52 | 6,737 | 42.46% |
| BABA250117P00050000 | 2024-04-25 10:31AM EDT | 50.00 | 0.98 | 0.93 | 1.00 | 0.00 | - | 12 | 4,482 | 37.74% |
| BABA250117P00055000 | 2024-04-24 3:21PM EDT | 55.00 | 1.58 | 1.56 | 1.62 | 0.00 | - | 34 | 5,461 | 35.82% |
| BABA250117P00060000 | 2024-04-25 11:48AM EDT | 60.00 | 2.70 | 2.56 | 2.77 | +0.14 | +5.47% | 6 | 10,146 | 35.50% |
| BABA250117P00065000 | 2024-04-25 11:23AM EDT | 65.00 | 4.00 | 3.85 | 4.05 | +0.05 | +1.27% | 11 | 6,903 | 33.73% |
| BABA250117P00070000 | 2024-04-25 10:08AM EDT | 70.00 | 5.85 | 5.70 | 5.85 | +0.03 | +0.52% | 84 | 32,403 | 32.55% |
| BABA250117P00075000 | 2024-04-25 10:54AM EDT | 75.00 | 8.25 | 8.05 | 8.20 | +0.10 | +1.23% | 2 | 12,716 | 31.75% |
| BABA250117P00080000 | 2024-04-24 3:13PM EDT | 80.00 | 10.90 | 10.85 | 11.05 | -0.06 | -0.55% | 3 | 9,198 | 31.08% |
| BABA250117P00085000 | 2024-04-24 3:07PM EDT | 85.00 | 14.41 | 14.15 | 14.40 | 0.00 | - | 35 | 4,185 | 30.64% |
| BABA250117P00090000 | 2024-04-25 10:30AM EDT | 90.00 | 17.85 | 17.80 | 18.25 | -0.22 | -1.22% | 10 | 6,995 | 30.73% |
| BABA250117P00095000 | 2024-04-24 10:54AM EDT | 95.00 | 22.47 | 21.80 | 22.20 | 0.00 | - | 1 | 4,878 | 29.79% |
| BABA250117P00100000 | 2024-04-25 11:48AM EDT | 100.00 | 26.15 | 26.10 | 26.90 | -0.70 | -2.61% | 10 | 3,329 | 31.74% |
| BABA250117P00105000 | 2024-04-23 10:00AM EDT | 105.00 | 32.90 | 30.25 | 31.40 | 0.00 | - | 2 | 1,048 | 31.68% |
| BABA250117P00110000 | 2024-04-24 2:44PM EDT | 110.00 | 35.55 | 35.25 | 35.95 | 0.00 | - | 11 | 136 | 30.81% |
| BABA250117P00115000 | 2024-04-15 10:42AM EDT | 115.00 | 43.90 | 39.60 | 40.95 | 0.00 | - | 4 | 10 | 33.35% |
| BABA250117P00120000 | 2024-04-19 2:57PM EDT | 120.00 | 50.95 | 44.60 | 45.90 | 0.00 | - | 7 | 0 | 35.22% |
| BABA250117P00125000 | 2024-04-03 11:21AM EDT | 125.00 | 52.72 | 49.60 | 50.85 | 0.00 | - | 1 | 0 | 36.89% |
| BABA250117P00130000 | 2024-03-06 12:06PM EDT | 130.00 | 55.90 | 57.30 | 59.35 | 0.00 | - | 30 | 1 | 57.54% |
| BABA250117P00135000 | 2024-04-02 12:20PM EDT | 135.00 | 62.18 | 59.95 | 60.90 | 0.00 | - | 5 | 0 | 41.53% |
| BABA250117P00140000 | 2024-04-04 2:58PM EDT | 140.00 | 67.75 | 64.65 | 65.80 | 0.00 | - | 1 | 0 | 42.19% |
| BABA250117P00145000 | 2024-02-23 11:25AM EDT | 145.00 | 69.15 | 71.10 | 74.65 | 0.00 | - | 1 | 1 | 61.57% |
| BABA250117P00150000 | 2024-04-18 10:06AM EDT | 150.00 | 80.70 | 74.90 | 75.95 | 0.00 | - | 1 | 0 | 47.58% |
| BABA250117P00155000 | 2024-04-02 12:20PM EDT | 155.00 | 82.16 | 79.90 | 80.90 | 0.00 | - | 5 | 0 | 48.63% |
| BABA250117P00160000 | 2024-01-12 1:50PM EDT | 160.00 | 87.55 | 87.30 | 89.00 | 0.00 | - | 1 | 0 | 69.14% |
| BABA250117P00165000 | 2023-07-31 3:46PM EDT | 165.00 | 64.10 | 69.85 | 71.75 | 0.00 | - | 1 | 1 | 0.00% |
| BABA250117P00170000 | 2024-01-31 4:33PM EDT | 170.00 | 97.74 | 94.50 | 96.20 | 0.00 | - | 2 | 0 | 56.84% |
| BABA250117P00175000 | 2024-01-02 11:18AM EDT | 175.00 | 99.80 | 101.60 | 103.50 | 0.00 | - | 19 | 0 | 70.14% |
| BABA250117P00180000 | 2024-04-24 10:01AM EDT | 180.00 | 106.00 | 104.75 | 105.80 | 0.00 | - | 2 | 0 | 54.52% |
| BABA250117P00185000 | 2023-10-27 12:57PM EDT | 185.00 | 101.86 | 105.90 | 107.55 | 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 | 0.00% |
| BABA250117P00195000 | 2024-03-15 12:52PM EDT | 195.00 | 121.35 | 122.85 | 124.50 | 0.00 | - | 2 | 0 | 83.70% |
| BABA250117P00200000 | 2024-01-18 3:04PM EDT | 200.00 | 131.80 | 125.05 | 126.85 | 0.00 | - | 2 | 0 | 61.67% |
| BABA250117P00210000 | 2023-10-27 12:56PM EDT | 210.00 | 126.87 | 129.95 | 132.80 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250117P00220000 | 2024-03-14 9:38AM EDT | 220.00 | 145.55 | 147.80 | 149.50 | 0.00 | - | 20 | 0 | 90.12% |
© 2024 Yahoo. Tutti i diritti riservati.