Italia markets close in 2 hours 22 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
88,30+4,19 (+4,98%)
Alla chiusura: 04:01PM EDT
85,88 -2,42 (-2,74%)
Preborsa: 09:08AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA250620C000050002023-03-15 1:22PM EDT5.0077.4787.5092.300.00-520.00%
BABA250620C000100002023-06-29 2:59PM EDT10.0075.8589.5094.000.00--10.00%
BABA250620C000200002023-05-30 9:31AM EDT20.0063.5464.0068.400.00-3349.02%
BABA250620C000250002023-03-01 11:46AM EDT25.0069.5077.5082.500.00-200198.90%
BABA250620C000300002023-07-26 3:58PM EDT30.0071.0063.4064.700.00-4392.19%
BABA250620C000350002023-09-08 3:50PM EDT35.0059.100.000.000.00-110.00%
BABA250620C000400002023-08-30 10:10AM EDT40.0058.550.000.000.00-1100.00%
BABA250620C000450002023-06-23 11:59AM EDT45.0046.6853.6054.650.00-1284.50%
BABA250620C000500002023-09-21 9:31AM EDT50.0041.700.000.000.00-11230.00%
BABA250620C000550002023-08-16 9:32AM EDT55.0044.200.000.000.00-150.00%
BABA250620C000600002023-09-22 10:19AM EDT60.0038.300.000.000.00-5890.00%
BABA250620C000650002023-09-22 11:21AM EDT65.0034.500.000.000.00-11310.00%
BABA250620C000700002023-09-21 11:04AM EDT70.0028.250.000.000.00-3660.00%
BABA250620C000750002023-09-12 10:36AM EDT75.0030.000.000.000.00-9720.00%
BABA250620C000800002023-09-22 12:30PM EDT80.0025.800.000.000.00-101890.00%
BABA250620C000850002023-09-22 2:48PM EDT85.0023.370.000.000.00-131630.00%
BABA250620C000900002023-09-22 2:44PM EDT90.0021.210.000.000.00-61710.39%
BABA250620C000950002023-09-22 9:32AM EDT95.0018.550.000.000.00-22111.56%
BABA250620C001000002023-09-22 1:59PM EDT100.0016.950.000.000.00-92641.56%
BABA250620C001050002023-09-14 1:08PM EDT105.0015.780.000.000.00-22123.13%
BABA250620C001100002023-09-21 1:44PM EDT110.0012.100.000.000.00-16753.13%
BABA250620C001150002023-09-22 10:50AM EDT115.0012.550.000.000.00-11263.13%
BABA250620C001200002023-09-20 3:33PM EDT120.0010.250.000.000.00-13946.25%
BABA250620C001250002023-09-19 9:31AM EDT125.009.550.000.000.00-14036.25%
BABA250620C001300002023-09-21 10:57AM EDT130.007.800.000.000.00-2816.25%
BABA250620C001350002023-09-22 10:20AM EDT135.008.220.000.000.00-5646.25%
BABA250620C001400002023-09-22 10:49AM EDT140.007.350.000.000.00-33026.25%
BABA250620C001450002023-09-22 10:20AM EDT145.006.700.000.000.00-52286.25%
BABA250620C001500002023-09-22 3:10PM EDT150.006.170.000.000.00-33786.25%
BABA250620C001550002023-09-22 3:12PM EDT155.005.530.000.000.00-12556.25%
BABA250620C001600002023-09-21 9:40AM EDT160.004.300.000.000.00-16712.50%
BABA250620C001650002023-09-01 10:06AM EDT165.008.000.000.000.00-375912.50%
BABA250620C001700002023-09-11 11:56AM EDT170.004.940.000.000.00-128012.50%
BABA250620C001750002023-09-22 3:09PM EDT175.003.850.000.000.00-23812.50%
BABA250620C001800002023-09-22 3:35PM EDT180.003.450.000.000.00-21,82312.50%
BABA250620C001850002023-08-18 9:56AM EDT185.005.082.753.400.00-1343.77%
BABA250620C001900002023-09-22 3:36PM EDT190.003.000.000.000.00-43412.50%
BABA250620C001950002023-09-22 3:36PM EDT195.002.640.000.000.00-1712.50%
BABA250620C002000002023-09-22 3:37PM EDT200.002.370.000.000.00-252412.50%
BABA250620C002100002023-09-22 3:37PM EDT210.002.110.000.000.00-122712.50%
BABA250620C002200002023-09-22 10:58AM EDT220.001.790.000.000.00-143012.50%
Opzioni Putper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA250620P000050002023-09-20 9:34AM EDT5.001.000.000.000.00-14550.00%
BABA250620P000100002023-09-20 10:00AM EDT10.000.060.000.000.00-25525.00%
BABA250620P000150002023-09-22 11:42AM EDT15.000.040.000.000.00-24925.00%
BABA250620P000200002023-09-22 11:43AM EDT20.000.210.000.000.00-21625.00%
BABA250620P000250002023-09-22 11:44AM EDT25.000.290.000.000.00-210225.00%
BABA250620P000300002023-09-22 11:46AM EDT30.000.520.000.000.00-210512.50%
BABA250620P000350002023-09-22 11:48AM EDT35.000.800.000.000.00-22712.50%
BABA250620P000400002023-09-15 10:05AM EDT40.001.190.000.000.00-227812.50%
BABA250620P000450002023-09-22 9:45AM EDT45.001.710.000.000.00-1038312.50%
BABA250620P000500002023-09-19 12:31PM EDT50.002.570.000.000.00-2523312.50%
BABA250620P000550002023-09-21 11:36AM EDT55.003.650.000.000.00-22236.25%
BABA250620P000600002023-09-15 9:36AM EDT60.004.400.000.000.00-15626.25%
BABA250620P000650002023-09-22 10:19AM EDT65.005.360.000.000.00-14716.25%
BABA250620P000700002023-09-22 9:43AM EDT70.007.150.000.000.00-11823.13%
BABA250620P000750002023-09-21 10:00AM EDT75.009.690.000.000.00-21453.13%
BABA250620P000800002023-09-14 9:31AM EDT80.0010.950.000.000.00-32701.56%
BABA250620P000850002023-09-20 11:22AM EDT85.0013.450.000.000.00-21820.78%
BABA250620P000900002023-09-22 12:05PM EDT90.0015.500.000.000.00-118670.00%
BABA250620P000950002023-09-22 10:19AM EDT95.0018.050.000.000.00-41,0180.00%
BABA250620P001000002023-09-22 10:06AM EDT100.0021.100.000.000.00-51600.00%
BABA250620P001050002023-09-06 12:41PM EDT105.0022.650.000.000.00-1731970.00%
BABA250620P001100002023-09-21 1:44PM EDT110.0029.900.000.000.00-11530.00%
BABA250620P001150002023-08-18 10:08AM EDT115.0034.1632.0532.850.00-12730.52%
BABA250620P001200002023-08-31 12:46PM EDT120.0033.950.000.000.00-1180.00%
BABA250620P001250002023-09-21 10:27AM EDT125.0041.830.000.000.00-6520.00%
BABA250620P001300002023-09-21 10:26AM EDT130.0046.260.000.000.00-4310.00%
BABA250620P001350002023-09-06 9:59AM EDT135.0043.200.000.000.00-1330.00%
BABA250620P001400002023-09-21 3:16PM EDT140.0055.800.000.000.00-20360.00%
BABA250620P001450002023-06-05 3:21PM EDT145.0060.5060.7562.950.00--142.18%
BABA250620P001500002023-09-20 12:02PM EDT150.0063.000.000.000.00-100.00%
BABA250620P001550002023-03-13 3:25PM EDT155.0072.0561.8065.050.00-50500.00%
BABA250620P001600002023-09-15 11:14AM EDT160.0072.500.000.000.00-100.00%
BABA250620P001650002023-09-18 11:57AM EDT165.0078.100.000.000.00-140.00%
BABA250620P001700002023-08-10 11:14AM EDT170.0070.4578.8581.350.00-200.00%
BABA250620P001750002023-09-22 11:06AM EDT175.0086.600.000.000.00-100.00%
BABA250620P001800002023-09-22 10:06AM EDT180.0091.610.000.000.00-300.00%
BABA250620P001850002023-03-22 11:45AM EDT185.00100.1593.5098.500.00-2037.50%
BABA250620P001900002023-04-06 10:15AM EDT190.0090.60104.50109.500.00-8051.01%
BABA250620P001950002023-09-22 9:40AM EDT195.00107.200.000.000.00---0.00%
BABA250620P002000002023-09-11 2:04PM EDT200.00110.850.000.000.00-500.00%
BABA250620P002100002023-01-25 11:44AM EDT210.0093.76118.50123.500.00--041.90%
BABA250620P002200002023-08-10 11:14AM EDT220.00119.75128.05132.000.00-2032.35%