Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
103,08+3,16 (+3,16%)
Al 01:40PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA250620C000050002023-03-15 1:22PM EDT5.0077.4797.00101.500.00-52143.75%
BABA250620C000200002023-03-15 10:23AM EDT20.0063.0083.5088.000.00-1388.48%
BABA250620C000250002023-03-01 11:46AM EDT25.0069.5079.0084.000.00-20082.41%
BABA250620C000300002023-03-16 10:57AM EDT30.0055.7574.5079.500.00--175.46%
BABA250620C000400002023-01-23 12:50PM EDT40.0086.1059.5064.000.00-1240.16%
BABA250620C000450002023-02-24 3:51PM EDT45.0052.9047.5052.000.00-200.00%
BABA250620C000500002023-03-13 2:12PM EDT50.0042.5958.5063.500.00-1262.56%
BABA250620C000550002023-01-30 10:30AM EDT55.0067.100.000.000.00--10.00%
BABA250620C000600002023-03-28 3:27PM EDT60.0049.9051.5556.450.00-23059.21%
BABA250620C000650002023-03-29 10:19AM EDT65.0047.7249.3552.450.00-11858.30%
BABA250620C000700002023-03-29 10:19AM EDT70.0044.4745.9048.800.00-11856.02%
BABA250620C000750002023-03-28 12:46PM EDT75.0040.0042.6046.450.00-1255.30%
BABA250620C000800002023-03-29 3:55PM EDT80.0039.5739.9043.450.00-34954.29%
BABA250620C000850002023-03-29 3:55PM EDT85.0036.4237.5540.100.00-214453.06%
BABA250620C000900002023-03-29 3:09PM EDT90.0035.0034.6038.400.00-11252.68%
BABA250620C000950002023-03-29 12:51PM EDT95.0031.4132.3034.850.00-311450.97%
BABA250620C001000002023-03-29 12:55PM EDT100.0029.3029.6533.450.00-13350.75%
BABA250620C001050002023-03-30 9:53AM EDT105.0029.5028.1030.35+1.68+6.04%11351.75%
BABA250620C001100002023-03-27 11:46AM EDT110.0017.5025.5028.350.00-259351.15%
BABA250620C001150002023-03-30 12:48PM EDT115.0026.2324.7526.60+3.03+13.06%54950.81%
BABA250620C001200002023-03-27 3:09PM EDT120.0014.1622.4024.750.00-57750.16%
BABA250620C001250002023-03-20 9:30AM EDT125.0010.9720.8523.200.00-72049.85%
BABA250620C001300002023-03-29 12:51PM EDT130.0018.6819.3021.650.00-13649.41%
BABA250620C001350002023-03-28 10:49AM EDT135.0015.0017.5520.150.00-11848.91%
BABA250620C001400002023-03-30 11:22AM EDT140.0017.9016.0518.80+2.50+16.23%28648.53%
BABA250620C001450002023-03-30 12:31PM EDT145.0016.8015.1517.50+5.30+46.09%12248.12%
BABA250620C001500002023-03-30 1:09PM EDT150.0015.2513.9517.60+2.10+15.97%27249.89%
BABA250620C001550002023-03-17 12:24PM EDT155.006.9512.7015.150.00-5313147.35%
BABA250620C001600002023-03-30 9:30AM EDT160.0012.8011.6514.25+1.80+16.36%15347.28%
BABA250620C001650002023-03-28 3:47PM EDT165.0010.6011.3014.050.00-3448.29%
BABA250620C001700002023-03-28 10:08AM EDT170.006.0010.5513.800.00-73749.16%
BABA250620C001750002023-03-08 4:27PM EDT175.006.909.4012.650.00-22648.40%
BABA250620C001800002023-03-27 12:53PM EDT180.005.828.0511.550.00-21547.62%
BABA250620C001850002023-03-13 12:45PM EDT185.003.948.0011.500.00-1248.65%
BABA250620C001900002023-03-01 12:20PM EDT190.006.507.3511.000.00-82348.80%
BABA250620C001950002023-02-22 1:49PM EDT195.007.202.507.000.00-1442.08%
BABA250620C002000002023-03-29 3:48PM EDT200.007.056.009.500.00-210548.00%
BABA250620C002100002023-03-29 1:12PM EDT210.006.605.008.500.00-32247.88%
BABA250620C002200002023-03-29 2:39PM EDT220.005.754.007.500.00-216447.53%
Opzioni Putper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA250620P000050002023-03-17 3:36PM EDT5.000.050.050.340.00-153698.44%
BABA250620P000150002023-03-08 12:39PM EDT15.000.250.000.600.00-11264.75%
BABA250620P000200002023-03-17 3:43PM EDT20.000.500.130.920.00-2160.60%
BABA250620P000250002023-03-17 3:42PM EDT25.000.910.001.240.00-1610154.15%
BABA250620P000300002023-03-17 3:44PM EDT30.001.380.551.630.00-22153.32%
BABA250620P000350002023-03-17 10:36AM EDT35.001.940.512.110.00-4555.43%
BABA250620P000400002023-03-28 11:36AM EDT40.001.820.922.700.00-4813952.86%
BABA250620P000450002023-03-29 3:07PM EDT45.002.601.722.620.00-17634446.72%
BABA250620P000500002023-03-30 11:58AM EDT50.003.103.003.75-0.30-8.82%122746.78%
BABA250620P000550002023-02-17 10:32AM EDT55.004.406.207.200.00-12352.29%
BABA250620P000600002023-03-30 10:37AM EDT60.005.254.955.45-0.75-12.50%50017742.99%
BABA250620P000650002023-03-29 9:47AM EDT65.007.005.507.350.00-2243.79%
BABA250620P000700002023-03-28 3:32PM EDT70.009.286.808.350.00-33741.61%
BABA250620P000750002023-03-17 12:29PM EDT75.0014.658.6010.750.00-465342.54%
BABA250620P000800002023-03-30 10:08AM EDT80.0011.1010.7511.55-4.13-27.12%111639.50%
BABA250620P000850002023-03-28 11:50AM EDT85.0015.0012.4013.500.00-28438.75%
BABA250620P000900002023-03-29 11:40AM EDT90.0015.9014.1016.500.00-522439.66%
BABA250620P000950002023-03-29 9:43AM EDT95.0019.5516.2518.200.00-21,01137.83%
BABA250620P001000002023-03-29 11:40AM EDT100.0019.0018.5021.60-2.35-11.01%113338.76%
BABA250620P001050002023-01-27 4:21PM EDT105.0018.1127.2530.350.00-1948.46%
BABA250620P001100002023-03-28 9:39AM EDT110.0029.0823.7526.150.00-76135.95%
BABA250620P001150002023-03-30 10:00AM EDT115.0028.4227.2029.35-4.08-12.55%12835.73%
BABA250620P001200002023-03-07 1:13PM EDT120.0037.6529.5533.950.00-11837.56%
BABA250620P001250002023-03-30 10:00AM EDT125.0034.8332.8036.75-4.67-11.82%13936.24%
BABA250620P001300002023-01-26 1:16PM EDT130.0031.0044.0048.300.00-202249.01%
BABA250620P001350002023-03-07 1:02PM EDT135.0049.9840.1042.250.00-13832.75%
BABA250620P001400002023-03-13 2:43PM EDT140.0058.0043.3047.150.00-12134.33%
BABA250620P001550002023-03-13 3:25PM EDT155.0072.0554.8558.650.00-505032.53%
BABA250620P001650002023-03-09 12:51PM EDT165.0081.1063.1567.400.00--032.55%
BABA250620P001700002023-01-17 2:22PM EDT170.0060.2066.8070.800.00--130.10%
BABA250620P001750002023-02-09 4:31PM EDT175.0070.1089.5594.500.00--060.99%
BABA250620P001800002023-02-28 12:50PM EDT180.0092.0376.0080.200.00-7030.66%
BABA250620P001850002023-03-22 11:45AM EDT185.00100.1580.5084.850.00-2030.66%
BABA250620P001900002023-03-22 10:34AM EDT190.00103.7585.5089.950.00-1031.87%
BABA250620P002000002023-02-28 10:53AM EDT200.00111.0794.5099.500.00-4032.26%
BABA250620P002100002023-01-25 11:44AM EDT210.0093.76118.50123.500.00--058.30%
BABA250620P002200002023-03-28 10:44AM EDT220.00126.50114.50119.500.00-2035.36%