Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
88,54+1,84 (+2,12%)
Alla chiusura: 04:00PM EDT
88,53 -0,01 (-0,01%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 marzo 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA250321C000225002024-04-09 9:30AM EDT22.5051.850.000.000.00--10.00%
BABA250321C000400002024-03-25 10:17AM EDT40.0034.0035.2536.050.00-160.00%
BABA250321C000450002024-04-24 2:56PM EDT45.0031.7042.5546.650.00-2352.25%
BABA250321C000500002024-05-17 2:08PM EDT50.0040.4139.2041.60+2.41+6.34%2215052.88%
BABA250321C000550002024-05-17 10:45AM EDT55.0037.3235.2036.55+3.29+9.67%74953.80%
BABA250321C000600002024-05-14 2:08PM EDT60.0023.1030.9032.350.00-127650.98%
BABA250321C000650002024-05-13 11:17AM EDT65.0024.9526.5028.900.00-120651.11%
BABA250321C000700002024-05-17 2:32PM EDT70.0023.7621.9524.70+0.76+3.30%51,35146.91%
BABA250321C000725002024-05-07 1:49PM EDT72.5015.5021.4524.200.00--150.92%
BABA250321C000750002024-05-17 3:58PM EDT75.0020.5018.9021.70+1.00+5.13%623,03746.89%
BABA250321C000775002024-05-17 10:30AM EDT77.5019.8016.5020.05+7.03+55.05%16745.94%
BABA250321C000800002024-05-17 11:41AM EDT80.0017.7416.5018.65+1.24+7.52%361,54945.65%
BABA250321C000825002024-05-17 10:13AM EDT82.5016.2014.8516.30+1.58+10.81%115942.00%
BABA250321C000850002024-05-17 11:03AM EDT85.0015.5014.5514.95+1.56+11.19%7772341.52%
BABA250321C000875002024-05-17 10:56AM EDT87.5014.3013.4013.75+3.45+31.80%87541.30%
BABA250321C000900002024-05-17 2:58PM EDT90.0012.3512.1513.70+0.73+6.28%2711,41244.44%
BABA250321C000950002024-05-17 12:22PM EDT95.0010.2010.3512.00+0.75+7.94%547045.03%
BABA250321C001000002024-05-17 3:20PM EDT100.008.708.459.15+0.70+8.75%312,35241.31%
BABA250321C001050002024-05-17 11:01AM EDT105.007.757.058.20+1.35+21.09%2819342.78%
BABA250321C001100002024-05-17 3:00PM EDT110.005.955.856.60+0.48+8.78%7738441.55%
BABA250321C001150002024-05-17 1:48PM EDT115.005.254.855.10+2.25+75.00%1215839.90%
BABA250321C001200002024-05-17 3:01PM EDT120.004.154.004.35+0.35+9.21%1417740.27%
BABA250321C001250002024-05-17 2:09PM EDT125.003.553.353.80+0.40+12.70%2,02540440.96%
BABA250321C001300002024-05-17 3:49PM EDT130.003.052.383.30+0.52+20.55%46141.47%
BABA250321C001350002024-05-17 3:04PM EDT135.002.461.894.45+0.56+29.47%19748.71%
BABA250321C001400002024-05-17 2:10PM EDT140.002.001.923.35+0.15+8.11%14220546.38%
BABA250321C001450002024-05-17 2:33PM EDT145.001.671.081.87+0.14+9.15%4729541.00%
BABA250321C001500002024-05-17 2:17PM EDT150.001.400.861.68+0.12+9.38%4254441.74%
Opzioni di venditaper21 marzo 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA250321P000225002024-04-23 10:00AM EDT22.500.030.002.210.00-2399.51%
BABA250321P000250002024-05-09 2:02PM EDT25.000.140.002.230.00-2792.41%
BABA250321P000300002024-05-15 3:08PM EDT30.000.160.002.270.00-2280.30%
BABA250321P000350002024-05-15 3:01PM EDT35.000.240.002.320.00-2270.29%
BABA250321P000400002024-05-15 2:34PM EDT40.000.340.002.390.00-25961.77%
BABA250321P000450002024-05-15 2:37PM EDT45.000.560.002.510.00-280554.54%
BABA250321P000500002024-05-16 9:52AM EDT50.000.750.501.860.00-23,52152.93%
BABA250321P000550002024-05-17 1:22PM EDT55.000.960.851.12-0.03-3.03%591039.66%
BABA250321P000600002024-05-17 2:02PM EDT60.001.391.301.84-0.16-10.32%2370039.19%
BABA250321P000650002024-05-17 12:57PM EDT65.002.061.802.44-0.43-17.27%41,34836.61%
BABA250321P000700002024-05-17 3:12PM EDT70.003.152.833.50-0.37-10.51%91,90735.49%
BABA250321P000725002024-05-17 3:10PM EDT72.503.953.705.80+3.95-1141.73%
BABA250321P000750002024-05-17 1:57PM EDT75.004.524.256.00-0.51-10.14%51,35738.83%
BABA250321P000775002024-05-17 12:00PM EDT77.505.505.055.75-1.86-25.27%12334.27%
BABA250321P000800002024-05-17 10:41AM EDT80.006.056.306.65-0.76-11.16%2474933.79%
BABA250321P000825002024-05-17 11:35AM EDT82.507.357.357.70-0.65-8.13%1426633.53%
BABA250321P000850002024-05-16 2:45PM EDT85.009.538.458.900.00-5831333.46%
BABA250321P000875002024-05-13 3:21PM EDT87.5011.699.6510.600.00-21223134.66%
BABA250321P000900002024-05-17 10:59AM EDT90.0010.7511.0012.25-1.02-8.67%45935.39%
BABA250321P000950002024-05-14 9:31AM EDT95.0018.9013.9015.100.00-15117934.67%
BABA250321P001000002024-05-13 2:05PM EDT100.0019.9517.2018.000.00-17433.13%
BABA250321P001050002024-04-29 1:12PM EDT105.0029.9020.8522.550.00-142336.01%
BABA250321P001100002024-05-16 3:26PM EDT110.0025.8024.7526.100.00-212134.89%
BABA250321P001200002024-04-04 12:10PM EDT120.0046.9138.5039.600.00-1051.74%
BABA250321P001250002024-04-02 11:27AM EDT125.0052.0544.4545.750.00--058.33%
BABA250321P001350002024-05-16 11:14AM EDT135.0049.0046.6548.150.00-2235.96%
BABA250321P001400002024-04-22 10:17AM EDT140.0069.7050.0554.700.00-1045.94%
BABA250321P001450002024-04-19 10:56AM EDT145.0076.2555.6059.350.00-1046.42%
BABA250321P001500002024-04-19 11:22AM EDT150.0081.1060.0064.450.00-1048.92%