Italia markets close in 8 minutes
FTSE MIB
34.305,03 +580,21 (+1,72%) Dow Jones
38.463,00 +223,02 (+0,58%) Nasdaq
15.681,56 +230,26 (+1,49%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,55 +0,65 (+0,79%) Bitcoin EUR
62.285,39 +764,34 (+1,24%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:22AM 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 | 2024-01-03 10:31AM EDT | 5.00 | 69.80 | 64.50 | 69.50 | 0.00 | - | 3 | 4 | 233.50% |
| BABA250620C00010000 | 2024-01-19 1:12PM EDT | 10.00 | 58.00 | 63.70 | 67.00 | 0.00 | - | 11 | 11 | 177.39% |
| BABA250620C00020000 | 2023-05-30 9:31AM EDT | 20.00 | 63.54 | 64.00 | 68.40 | 0.00 | - | 3 | 3 | 252.73% |
| BABA250620C00025000 | 2024-02-16 2:11PM EDT | 25.00 | 50.95 | 48.45 | 51.85 | 0.00 | - | 9 | 9 | 91.75% |
| BABA250620C00030000 | 2024-04-18 1:01PM EDT | 30.00 | 40.48 | 43.30 | 44.05 | 0.00 | - | 2 | 13 | 62.16% |
| BABA250620C00035000 | 2024-03-28 10:33AM EDT | 35.00 | 39.62 | 38.70 | 39.45 | 0.00 | - | 30 | 51 | 56.84% |
| BABA250620C00040000 | 2024-04-22 9:30AM EDT | 40.00 | 32.00 | 34.40 | 35.15 | 0.00 | - | 50 | 57 | 53.81% |
| BABA250620C00045000 | 2024-04-22 9:46AM EDT | 45.00 | 28.20 | 30.10 | 30.85 | 0.00 | - | 6 | 121 | 52.30% |
| BABA250620C00050000 | 2024-04-22 10:43AM EDT | 50.00 | 24.75 | 26.10 | 26.85 | 0.00 | - | 51 | 404 | 49.24% |
| BABA250620C00055000 | 2024-04-16 9:36AM EDT | 55.00 | 21.00 | 22.70 | 23.15 | 0.00 | - | 2 | 69 | 46.89% |
| BABA250620C00060000 | 2024-04-19 12:30PM EDT | 60.00 | 16.80 | 19.45 | 19.85 | 0.00 | - | 2 | 451 | 45.33% |
| BABA250620C00065000 | 2024-04-22 10:37AM EDT | 65.00 | 15.26 | 16.45 | 16.80 | 0.00 | - | 7 | 981 | 43.76% |
| BABA250620C00070000 | 2024-04-23 10:15AM EDT | 70.00 | 14.00 | 13.85 | 14.15 | +0.90 | +6.87% | 37 | 1,491 | 42.66% |
| BABA250620C00075000 | 2024-04-22 3:18PM EDT | 75.00 | 11.00 | 11.60 | 11.85 | 0.00 | - | 10 | 1,541 | 41.81% |
| BABA250620C00080000 | 2024-04-23 10:54AM EDT | 80.00 | 10.00 | 9.70 | 9.95 | +0.90 | +9.89% | 12 | 2,291 | 41.38% |
| BABA250620C00085000 | 2024-04-23 10:41AM EDT | 85.00 | 8.25 | 8.10 | 8.30 | +0.90 | +12.24% | 2 | 680 | 40.93% |
| BABA250620C00090000 | 2024-04-22 1:33PM EDT | 90.00 | 6.30 | 6.75 | 6.95 | +0.10 | +1.61% | 10 | 1,082 | 40.72% |
| BABA250620C00095000 | 2024-04-23 9:33AM EDT | 95.00 | 5.50 | 5.65 | 5.80 | +0.75 | +15.79% | 1 | 863 | 40.52% |
| BABA250620C00100000 | 2024-04-23 10:29AM EDT | 100.00 | 5.00 | 4.75 | 4.90 | +0.55 | +12.36% | 63 | 3,206 | 40.59% |
| BABA250620C00105000 | 2024-04-17 2:26PM EDT | 105.00 | 3.35 | 3.90 | 4.10 | 0.00 | - | 1 | 397 | 40.50% |
| BABA250620C00110000 | 2024-04-23 10:42AM EDT | 110.00 | 3.40 | 3.25 | 3.45 | +0.40 | +13.33% | 2 | 1,196 | 40.50% |
| BABA250620C00115000 | 2024-04-22 10:30AM EDT | 115.00 | 2.48 | 2.75 | 2.95 | 0.00 | - | 3 | 593 | 40.72% |
| BABA250620C00120000 | 2024-04-23 10:26AM EDT | 120.00 | 2.50 | 2.31 | 2.43 | +0.30 | +13.64% | 195 | 1,307 | 40.44% |
| BABA250620C00125000 | 2024-04-23 10:18AM EDT | 125.00 | 2.06 | 1.95 | 2.08 | +0.31 | +17.71% | 1 | 1,238 | 40.64% |
| BABA250620C00130000 | 2024-04-19 2:45PM EDT | 130.00 | 1.43 | 1.69 | 1.76 | 0.00 | - | 92 | 476 | 40.67% |
| BABA250620C00135000 | 2024-04-23 10:12AM EDT | 135.00 | 1.51 | 1.34 | 1.49 | +0.31 | +25.83% | 222 | 1,005 | 40.71% |
| BABA250620C00140000 | 2024-04-22 1:49PM EDT | 140.00 | 1.16 | 1.19 | 1.35 | 0.00 | - | 3 | 1,187 | 41.37% |
| BABA250620C00145000 | 2024-04-19 12:19PM EDT | 145.00 | 0.88 | 0.96 | 1.13 | 0.00 | - | 8 | 350 | 41.24% |
| BABA250620C00150000 | 2024-04-22 1:19PM EDT | 150.00 | 0.84 | 0.88 | 0.99 | 0.00 | - | 8 | 1,977 | 41.50% |
| BABA250620C00155000 | 2024-04-19 9:59AM EDT | 155.00 | 0.64 | 0.74 | 0.89 | 0.00 | - | 2 | 351 | 41.94% |
| BABA250620C00160000 | 2024-04-19 11:34AM EDT | 160.00 | 0.70 | 0.67 | 0.75 | +0.10 | +20.00% | 16 | 488 | 41.82% |
| BABA250620C00165000 | 2024-04-16 1:40PM EDT | 165.00 | 0.57 | 0.58 | 0.67 | 0.00 | - | 1 | 344 | 42.16% |
| BABA250620C00170000 | 2024-04-22 3:21PM EDT | 170.00 | 0.50 | 0.36 | 0.64 | 0.00 | - | 5 | 933 | 42.94% |
| BABA250620C00175000 | 2024-04-19 11:33AM EDT | 175.00 | 0.38 | 0.38 | 0.63 | 0.00 | - | 34 | 154 | 43.92% |
| BABA250620C00180000 | 2024-04-18 12:17PM EDT | 180.00 | 0.38 | 0.33 | 0.57 | 0.00 | - | 14 | 2,613 | 44.21% |
| BABA250620C00185000 | 2024-04-16 10:00AM EDT | 185.00 | 0.35 | 0.27 | 0.52 | 0.00 | - | 2 | 57 | 44.56% |
| BABA250620C00190000 | 2024-04-22 11:16AM EDT | 190.00 | 0.31 | 0.19 | 0.47 | 0.00 | - | 17 | 108 | 44.80% |
| BABA250620C00195000 | 2024-04-22 11:46AM EDT | 195.00 | 0.30 | 0.16 | 0.44 | 0.00 | - | 2 | 716 | 45.26% |
| BABA250620C00200000 | 2024-04-22 11:35AM EDT | 200.00 | 0.26 | 0.15 | 0.40 | 0.00 | - | 2 | 1,168 | 45.48% |
| BABA250620C00210000 | 2024-04-22 11:32AM EDT | 210.00 | 0.22 | 0.16 | 0.35 | 0.00 | - | 2 | 2,196 | 46.27% |
| BABA250620C00220000 | 2024-04-23 10:59AM EDT | 220.00 | 0.20 | 0.15 | 0.23 | 0.00 | - | 2 | 2,006 | 45.17% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620P00005000 | 2024-02-13 12:31PM EDT | 5.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 2 | 44 | 110.55% |
| BABA250620P00010000 | 2024-03-11 3:54PM EDT | 10.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 137 | 84.18% |
| BABA250620P00015000 | 2024-02-26 1:32PM EDT | 15.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 75 | 67.58% |
| BABA250620P00020000 | 2024-04-22 11:46AM EDT | 20.00 | 0.12 | 0.03 | 0.24 | 0.00 | - | 2 | 28 | 56.25% |
| BABA250620P00025000 | 2024-04-19 11:06AM EDT | 25.00 | 0.30 | 0.12 | 0.32 | 0.00 | - | 2 | 112 | 50.64% |
| BABA250620P00030000 | 2024-04-22 11:30AM EDT | 30.00 | 0.38 | 0.24 | 0.46 | 0.00 | - | 2 | 103 | 48.68% |
| BABA250620P00035000 | 2024-04-19 11:07AM EDT | 35.00 | 0.72 | 0.44 | 0.69 | 0.00 | - | 2 | 54 | 44.78% |
| BABA250620P00040000 | 2024-04-23 10:17AM EDT | 40.00 | 0.88 | 0.85 | 0.92 | -0.23 | -20.72% | 3 | 433 | 40.41% |
| BABA250620P00045000 | 2024-04-18 12:19PM EDT | 45.00 | 1.71 | 1.35 | 1.44 | 0.00 | - | 1 | 279 | 38.29% |
| BABA250620P00050000 | 2024-04-18 12:54PM EDT | 50.00 | 2.63 | 2.14 | 2.23 | 0.00 | - | 1 | 745 | 36.78% |
| BABA250620P00055000 | 2024-04-22 12:09PM EDT | 55.00 | 3.70 | 3.15 | 3.35 | 0.00 | - | 70 | 2,003 | 35.66% |
| BABA250620P00060000 | 2024-04-22 12:57PM EDT | 60.00 | 5.20 | 4.55 | 4.75 | 0.00 | - | 102 | 2,610 | 34.39% |
| BABA250620P00065000 | 2024-04-22 1:36PM EDT | 65.00 | 6.55 | 6.40 | 6.55 | -0.55 | -7.75% | 1 | 3,688 | 33.37% |
| BABA250620P00070000 | 2024-04-22 3:47PM EDT | 70.00 | 8.50 | 8.55 | 8.75 | -0.77 | -8.31% | 52 | 2,951 | 32.46% |
| BABA250620P00075000 | 2024-04-23 10:07AM EDT | 75.00 | 11.28 | 11.10 | 11.35 | -1.42 | -11.18% | 50 | 3,054 | 31.64% |
| BABA250620P00080000 | 2024-04-23 10:08AM EDT | 80.00 | 14.25 | 14.05 | 14.30 | -1.88 | -11.66% | 1 | 1,296 | 30.75% |
| BABA250620P00085000 | 2024-04-17 12:15PM EDT | 85.00 | 19.70 | 17.35 | 17.70 | 0.00 | - | 13 | 1,140 | 30.20% |
| BABA250620P00090000 | 2024-04-16 12:29PM EDT | 90.00 | 23.00 | 21.00 | 21.30 | 0.00 | - | 3 | 1,088 | 29.25% |
| BABA250620P00095000 | 2024-04-09 10:57AM EDT | 95.00 | 24.90 | 24.85 | 25.65 | 0.00 | - | 29 | 1,063 | 30.16% |
| BABA250620P00100000 | 2024-04-22 10:47AM EDT | 100.00 | 30.90 | 29.05 | 29.60 | 0.00 | - | 5 | 666 | 28.54% |
| BABA250620P00105000 | 2024-04-18 10:17AM EDT | 105.00 | 36.10 | 33.40 | 34.05 | 0.00 | - | 12 | 237 | 28.25% |
| BABA250620P00110000 | 2024-04-19 2:58PM EDT | 110.00 | 41.06 | 37.85 | 38.60 | 0.00 | - | 31 | 297 | 27.67% |
| BABA250620P00115000 | 2024-04-19 3:17PM EDT | 115.00 | 46.00 | 42.20 | 43.50 | 0.00 | - | 9 | 27 | 28.98% |
| BABA250620P00120000 | 2024-04-09 3:57PM EDT | 120.00 | 47.00 | 47.15 | 48.35 | 0.00 | - | 5 | 0 | 29.61% |
| BABA250620P00125000 | 2024-03-20 10:36AM EDT | 125.00 | 51.37 | 53.50 | 58.50 | 0.00 | - | 6 | 0 | 57.20% |
| BABA250620P00130000 | 2024-02-02 3:55PM EDT | 130.00 | 57.95 | 54.50 | 58.00 | 0.00 | - | 4 | 0 | 29.08% |
| BABA250620P00135000 | 2023-12-28 1:59PM EDT | 135.00 | 57.42 | 59.50 | 62.55 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00140000 | 2024-04-23 10:02AM EDT | 140.00 | 67.72 | 67.05 | 68.15 | +8.02 | +13.43% | 1 | 0 | 33.91% |
| BABA250620P00145000 | 2024-04-22 11:46AM EDT | 145.00 | 74.84 | 72.00 | 73.40 | 0.00 | - | 1 | 0 | 38.01% |
| BABA250620P00150000 | 2024-03-01 4:10PM EDT | 150.00 | 75.40 | 75.00 | 80.00 | 0.00 | - | 1 | 0 | 50.79% |
| BABA250620P00155000 | 2023-03-13 3:25PM EDT | 155.00 | 72.05 | 61.80 | 65.05 | 0.00 | - | 50 | 50 | 0.00% |
| BABA250620P00160000 | 2023-10-27 1:16PM EDT | 160.00 | 77.37 | 80.60 | 83.15 | 0.00 | - | 4 | 0 | 0.00% |
| BABA250620P00165000 | 2023-10-12 12:37PM EDT | 165.00 | 79.45 | 80.50 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00170000 | 2024-01-22 3:42PM EDT | 170.00 | 101.30 | 93.05 | 95.90 | 0.00 | - | 10 | 0 | 0.00% |
| BABA250620P00175000 | 2023-09-22 11:06AM EDT | 175.00 | 86.60 | 92.50 | 97.50 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00180000 | 2024-04-23 10:34AM EDT | 180.00 | 107.42 | 107.00 | 108.50 | -2.33 | -2.12% | 4 | 0 | 47.61% |
| BABA250620P00185000 | 2023-11-13 12:51PM EDT | 185.00 | 101.69 | 113.00 | 115.75 | 0.00 | - | 2 | 0 | 55.99% |
| BABA250620P00190000 | 2024-01-16 11:56AM EDT | 190.00 | 119.74 | 115.25 | 117.70 | 0.00 | - | 10 | 0 | 34.67% |
| BABA250620P00195000 | 2024-03-22 1:44PM EDT | 195.00 | 122.44 | 124.20 | 128.50 | 0.00 | - | 2 | 0 | 69.75% |
| BABA250620P00200000 | 2024-01-22 3:42PM EDT | 200.00 | 131.32 | 122.90 | 125.95 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250620P00210000 | 2023-11-13 12:51PM EDT | 210.00 | 126.67 | 137.00 | 141.95 | 0.00 | - | 1 | 0 | 61.88% |
| BABA250620P00220000 | 2024-01-22 3:45PM EDT | 220.00 | 151.35 | 142.95 | 147.00 | 0.00 | - | 60 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.