Italia markets closed
Dow Jones
32.709,27 -8,33 (-0,03%) Nasdaq
11.961,46 +35,22 (+0,30%) Nikkei 225
27.782,93 -100,85 (-0,36%) EUR/USD
1,0898 +0,0051 (+0,47%) Bitcoin EUR
25.568,29 -358,49 (-1,38%) CMC Crypto 200
605,79 -13,46 (-2,17%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:40PM EDT. Mercato aperto.
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620C00005000 | 2023-03-15 1:22PM EDT | 5.00 | 77.47 | 97.00 | 101.50 | 0.00 | - | 5 | 2 | 143.75% |
| BABA250620C00020000 | 2023-03-15 10:23AM EDT | 20.00 | 63.00 | 83.50 | 88.00 | 0.00 | - | 1 | 3 | 88.48% |
| BABA250620C00025000 | 2023-03-01 11:46AM EDT | 25.00 | 69.50 | 79.00 | 84.00 | 0.00 | - | 20 | 0 | 82.41% |
| BABA250620C00030000 | 2023-03-16 10:57AM EDT | 30.00 | 55.75 | 74.50 | 79.50 | 0.00 | - | - | 1 | 75.46% |
| BABA250620C00040000 | 2023-01-23 12:50PM EDT | 40.00 | 86.10 | 59.50 | 64.00 | 0.00 | - | 1 | 2 | 40.16% |
| BABA250620C00045000 | 2023-02-24 3:51PM EDT | 45.00 | 52.90 | 47.50 | 52.00 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250620C00050000 | 2023-03-13 2:12PM EDT | 50.00 | 42.59 | 58.50 | 63.50 | 0.00 | - | 1 | 2 | 62.56% |
| BABA250620C00055000 | 2023-01-30 10:30AM EDT | 55.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BABA250620C00060000 | 2023-03-28 3:27PM EDT | 60.00 | 49.90 | 51.55 | 56.45 | 0.00 | - | 2 | 30 | 59.21% |
| BABA250620C00065000 | 2023-03-29 10:19AM EDT | 65.00 | 47.72 | 49.35 | 52.45 | 0.00 | - | 1 | 18 | 58.30% |
| BABA250620C00070000 | 2023-03-29 10:19AM EDT | 70.00 | 44.47 | 45.90 | 48.80 | 0.00 | - | 1 | 18 | 56.02% |
| BABA250620C00075000 | 2023-03-28 12:46PM EDT | 75.00 | 40.00 | 42.60 | 46.45 | 0.00 | - | 1 | 2 | 55.30% |
| BABA250620C00080000 | 2023-03-29 3:55PM EDT | 80.00 | 39.57 | 39.90 | 43.45 | 0.00 | - | 3 | 49 | 54.29% |
| BABA250620C00085000 | 2023-03-29 3:55PM EDT | 85.00 | 36.42 | 37.55 | 40.10 | 0.00 | - | 2 | 144 | 53.06% |
| BABA250620C00090000 | 2023-03-29 3:09PM EDT | 90.00 | 35.00 | 34.60 | 38.40 | 0.00 | - | 1 | 12 | 52.68% |
| BABA250620C00095000 | 2023-03-29 12:51PM EDT | 95.00 | 31.41 | 32.30 | 34.85 | 0.00 | - | 3 | 114 | 50.97% |
| BABA250620C00100000 | 2023-03-29 12:55PM EDT | 100.00 | 29.30 | 29.65 | 33.45 | 0.00 | - | 1 | 33 | 50.75% |
| BABA250620C00105000 | 2023-03-30 9:53AM EDT | 105.00 | 29.50 | 28.10 | 30.35 | +1.68 | +6.04% | 1 | 13 | 51.75% |
| BABA250620C00110000 | 2023-03-27 11:46AM EDT | 110.00 | 17.50 | 25.50 | 28.35 | 0.00 | - | 2 | 593 | 51.15% |
| BABA250620C00115000 | 2023-03-30 12:48PM EDT | 115.00 | 26.23 | 24.75 | 26.60 | +3.03 | +13.06% | 5 | 49 | 50.81% |
| BABA250620C00120000 | 2023-03-27 3:09PM EDT | 120.00 | 14.16 | 22.40 | 24.75 | 0.00 | - | 5 | 77 | 50.16% |
| BABA250620C00125000 | 2023-03-20 9:30AM EDT | 125.00 | 10.97 | 20.85 | 23.20 | 0.00 | - | 7 | 20 | 49.85% |
| BABA250620C00130000 | 2023-03-29 12:51PM EDT | 130.00 | 18.68 | 19.30 | 21.65 | 0.00 | - | 1 | 36 | 49.41% |
| BABA250620C00135000 | 2023-03-28 10:49AM EDT | 135.00 | 15.00 | 17.55 | 20.15 | 0.00 | - | 1 | 18 | 48.91% |
| BABA250620C00140000 | 2023-03-30 11:22AM EDT | 140.00 | 17.90 | 16.05 | 18.80 | +2.50 | +16.23% | 2 | 86 | 48.53% |
| BABA250620C00145000 | 2023-03-30 12:31PM EDT | 145.00 | 16.80 | 15.15 | 17.50 | +5.30 | +46.09% | 1 | 22 | 48.12% |
| BABA250620C00150000 | 2023-03-30 1:09PM EDT | 150.00 | 15.25 | 13.95 | 17.60 | +2.10 | +15.97% | 2 | 72 | 49.89% |
| BABA250620C00155000 | 2023-03-17 12:24PM EDT | 155.00 | 6.95 | 12.70 | 15.15 | 0.00 | - | 53 | 131 | 47.35% |
| BABA250620C00160000 | 2023-03-30 9:30AM EDT | 160.00 | 12.80 | 11.65 | 14.25 | +1.80 | +16.36% | 1 | 53 | 47.28% |
| BABA250620C00165000 | 2023-03-28 3:47PM EDT | 165.00 | 10.60 | 11.30 | 14.05 | 0.00 | - | 3 | 4 | 48.29% |
| BABA250620C00170000 | 2023-03-28 10:08AM EDT | 170.00 | 6.00 | 10.55 | 13.80 | 0.00 | - | 7 | 37 | 49.16% |
| BABA250620C00175000 | 2023-03-08 4:27PM EDT | 175.00 | 6.90 | 9.40 | 12.65 | 0.00 | - | 2 | 26 | 48.40% |
| BABA250620C00180000 | 2023-03-27 12:53PM EDT | 180.00 | 5.82 | 8.05 | 11.55 | 0.00 | - | 2 | 15 | 47.62% |
| BABA250620C00185000 | 2023-03-13 12:45PM EDT | 185.00 | 3.94 | 8.00 | 11.50 | 0.00 | - | 1 | 2 | 48.65% |
| BABA250620C00190000 | 2023-03-01 12:20PM EDT | 190.00 | 6.50 | 7.35 | 11.00 | 0.00 | - | 8 | 23 | 48.80% |
| BABA250620C00195000 | 2023-02-22 1:49PM EDT | 195.00 | 7.20 | 2.50 | 7.00 | 0.00 | - | 1 | 4 | 42.08% |
| BABA250620C00200000 | 2023-03-29 3:48PM EDT | 200.00 | 7.05 | 6.00 | 9.50 | 0.00 | - | 2 | 105 | 48.00% |
| BABA250620C00210000 | 2023-03-29 1:12PM EDT | 210.00 | 6.60 | 5.00 | 8.50 | 0.00 | - | 3 | 22 | 47.88% |
| BABA250620C00220000 | 2023-03-29 2:39PM EDT | 220.00 | 5.75 | 4.00 | 7.50 | 0.00 | - | 2 | 164 | 47.53% |
Opzioni Putper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620P00005000 | 2023-03-17 3:36PM EDT | 5.00 | 0.05 | 0.05 | 0.34 | 0.00 | - | 15 | 36 | 98.44% |
| BABA250620P00015000 | 2023-03-08 12:39PM EDT | 15.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 64.75% |
| BABA250620P00020000 | 2023-03-17 3:43PM EDT | 20.00 | 0.50 | 0.13 | 0.92 | 0.00 | - | 2 | 1 | 60.60% |
| BABA250620P00025000 | 2023-03-17 3:42PM EDT | 25.00 | 0.91 | 0.00 | 1.24 | 0.00 | - | 16 | 101 | 54.15% |
| BABA250620P00030000 | 2023-03-17 3:44PM EDT | 30.00 | 1.38 | 0.55 | 1.63 | 0.00 | - | 2 | 21 | 53.32% |
| BABA250620P00035000 | 2023-03-17 10:36AM EDT | 35.00 | 1.94 | 0.51 | 2.11 | 0.00 | - | 4 | 5 | 55.43% |
| BABA250620P00040000 | 2023-03-28 11:36AM EDT | 40.00 | 1.82 | 0.92 | 2.70 | 0.00 | - | 48 | 139 | 52.86% |
| BABA250620P00045000 | 2023-03-29 3:07PM EDT | 45.00 | 2.60 | 1.72 | 2.62 | 0.00 | - | 176 | 344 | 46.72% |
| BABA250620P00050000 | 2023-03-30 11:58AM EDT | 50.00 | 3.10 | 3.00 | 3.75 | -0.30 | -8.82% | 12 | 27 | 46.78% |
| BABA250620P00055000 | 2023-02-17 10:32AM EDT | 55.00 | 4.40 | 6.20 | 7.20 | 0.00 | - | 1 | 23 | 52.29% |
| BABA250620P00060000 | 2023-03-30 10:37AM EDT | 60.00 | 5.25 | 4.95 | 5.45 | -0.75 | -12.50% | 500 | 177 | 42.99% |
| BABA250620P00065000 | 2023-03-29 9:47AM EDT | 65.00 | 7.00 | 5.50 | 7.35 | 0.00 | - | 2 | 2 | 43.79% |
| BABA250620P00070000 | 2023-03-28 3:32PM EDT | 70.00 | 9.28 | 6.80 | 8.35 | 0.00 | - | 3 | 37 | 41.61% |
| BABA250620P00075000 | 2023-03-17 12:29PM EDT | 75.00 | 14.65 | 8.60 | 10.75 | 0.00 | - | 46 | 53 | 42.54% |
| BABA250620P00080000 | 2023-03-30 10:08AM EDT | 80.00 | 11.10 | 10.75 | 11.55 | -4.13 | -27.12% | 1 | 116 | 39.50% |
| BABA250620P00085000 | 2023-03-28 11:50AM EDT | 85.00 | 15.00 | 12.40 | 13.50 | 0.00 | - | 2 | 84 | 38.75% |
| BABA250620P00090000 | 2023-03-29 11:40AM EDT | 90.00 | 15.90 | 14.10 | 16.50 | 0.00 | - | 5 | 224 | 39.66% |
| BABA250620P00095000 | 2023-03-29 9:43AM EDT | 95.00 | 19.55 | 16.25 | 18.20 | 0.00 | - | 2 | 1,011 | 37.83% |
| BABA250620P00100000 | 2023-03-29 11:40AM EDT | 100.00 | 19.00 | 18.50 | 21.60 | -2.35 | -11.01% | 1 | 133 | 38.76% |
| BABA250620P00105000 | 2023-01-27 4:21PM EDT | 105.00 | 18.11 | 27.25 | 30.35 | 0.00 | - | 1 | 9 | 48.46% |
| BABA250620P00110000 | 2023-03-28 9:39AM EDT | 110.00 | 29.08 | 23.75 | 26.15 | 0.00 | - | 7 | 61 | 35.95% |
| BABA250620P00115000 | 2023-03-30 10:00AM EDT | 115.00 | 28.42 | 27.20 | 29.35 | -4.08 | -12.55% | 1 | 28 | 35.73% |
| BABA250620P00120000 | 2023-03-07 1:13PM EDT | 120.00 | 37.65 | 29.55 | 33.95 | 0.00 | - | 1 | 18 | 37.56% |
| BABA250620P00125000 | 2023-03-30 10:00AM EDT | 125.00 | 34.83 | 32.80 | 36.75 | -4.67 | -11.82% | 1 | 39 | 36.24% |
| BABA250620P00130000 | 2023-01-26 1:16PM EDT | 130.00 | 31.00 | 44.00 | 48.30 | 0.00 | - | 20 | 22 | 49.01% |
| BABA250620P00135000 | 2023-03-07 1:02PM EDT | 135.00 | 49.98 | 40.10 | 42.25 | 0.00 | - | 1 | 38 | 32.75% |
| BABA250620P00140000 | 2023-03-13 2:43PM EDT | 140.00 | 58.00 | 43.30 | 47.15 | 0.00 | - | 1 | 21 | 34.33% |
| BABA250620P00155000 | 2023-03-13 3:25PM EDT | 155.00 | 72.05 | 54.85 | 58.65 | 0.00 | - | 50 | 50 | 32.53% |
| BABA250620P00165000 | 2023-03-09 12:51PM EDT | 165.00 | 81.10 | 63.15 | 67.40 | 0.00 | - | - | 0 | 32.55% |
| BABA250620P00170000 | 2023-01-17 2:22PM EDT | 170.00 | 60.20 | 66.80 | 70.80 | 0.00 | - | - | 1 | 30.10% |
| BABA250620P00175000 | 2023-02-09 4:31PM EDT | 175.00 | 70.10 | 89.55 | 94.50 | 0.00 | - | - | 0 | 60.99% |
| BABA250620P00180000 | 2023-02-28 12:50PM EDT | 180.00 | 92.03 | 76.00 | 80.20 | 0.00 | - | 7 | 0 | 30.66% |
| BABA250620P00185000 | 2023-03-22 11:45AM EDT | 185.00 | 100.15 | 80.50 | 84.85 | 0.00 | - | 2 | 0 | 30.66% |
| BABA250620P00190000 | 2023-03-22 10:34AM EDT | 190.00 | 103.75 | 85.50 | 89.95 | 0.00 | - | 1 | 0 | 31.87% |
| BABA250620P00200000 | 2023-02-28 10:53AM EDT | 200.00 | 111.07 | 94.50 | 99.50 | 0.00 | - | 4 | 0 | 32.26% |
| BABA250620P00210000 | 2023-01-25 11:44AM EDT | 210.00 | 93.76 | 118.50 | 123.50 | 0.00 | - | - | 0 | 58.30% |
| BABA250620P00220000 | 2023-03-28 10:44AM EDT | 220.00 | 126.50 | 114.50 | 119.50 | 0.00 | - | 2 | 0 | 35.36% |
© 2023 Yahoo. Tutti i diritti riservati.
