Italia markets close in 2 hours 22 minutes
FTSE MIB
28.303,31 -272,59 (-0,95%) Dow Jones
33.963,84 -106,56 (-0,31%) Nasdaq
13.211,81 -12,19 (-0,09%) Nikkei 225
32.678,62 +276,21 (+0,85%) Petrolio
89,83 -0,20 (-0,22%) Bitcoin EUR
24.582,58 -487,32 (-1,94%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Preborsa:
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 | 87.50 | 92.30 | 0.00 | - | 5 | 2 | 0.00% |
| BABA250620C00010000 | 2023-06-29 2:59PM EDT | 10.00 | 75.85 | 89.50 | 94.00 | 0.00 | - | - | 1 | 0.00% |
| BABA250620C00020000 | 2023-05-30 9:31AM EDT | 20.00 | 63.54 | 64.00 | 68.40 | 0.00 | - | 3 | 3 | 49.02% |
| BABA250620C00025000 | 2023-03-01 11:46AM EDT | 25.00 | 69.50 | 77.50 | 82.50 | 0.00 | - | 20 | 0 | 198.90% |
| BABA250620C00030000 | 2023-07-26 3:58PM EDT | 30.00 | 71.00 | 63.40 | 64.70 | 0.00 | - | 4 | 3 | 92.19% |
| BABA250620C00035000 | 2023-09-08 3:50PM EDT | 35.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BABA250620C00040000 | 2023-08-30 10:10AM EDT | 40.00 | 58.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BABA250620C00045000 | 2023-06-23 11:59AM EDT | 45.00 | 46.68 | 53.60 | 54.65 | 0.00 | - | 1 | 2 | 84.50% |
| BABA250620C00050000 | 2023-09-21 9:31AM EDT | 50.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| BABA250620C00055000 | 2023-08-16 9:32AM EDT | 55.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BABA250620C00060000 | 2023-09-22 10:19AM EDT | 60.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 0.00% |
| BABA250620C00065000 | 2023-09-22 11:21AM EDT | 65.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| BABA250620C00070000 | 2023-09-21 11:04AM EDT | 70.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| BABA250620C00075000 | 2023-09-12 10:36AM EDT | 75.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 9 | 72 | 0.00% |
| BABA250620C00080000 | 2023-09-22 12:30PM EDT | 80.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 10 | 189 | 0.00% |
| BABA250620C00085000 | 2023-09-22 2:48PM EDT | 85.00 | 23.37 | 0.00 | 0.00 | 0.00 | - | 13 | 163 | 0.00% |
| BABA250620C00090000 | 2023-09-22 2:44PM EDT | 90.00 | 21.21 | 0.00 | 0.00 | 0.00 | - | 6 | 171 | 0.39% |
| BABA250620C00095000 | 2023-09-22 9:32AM EDT | 95.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 1.56% |
| BABA250620C00100000 | 2023-09-22 1:59PM EDT | 100.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 9 | 264 | 1.56% |
| BABA250620C00105000 | 2023-09-14 1:08PM EDT | 105.00 | 15.78 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 3.13% |
| BABA250620C00110000 | 2023-09-21 1:44PM EDT | 110.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 675 | 3.13% |
| BABA250620C00115000 | 2023-09-22 10:50AM EDT | 115.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 3.13% |
| BABA250620C00120000 | 2023-09-20 3:33PM EDT | 120.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 6.25% |
| BABA250620C00125000 | 2023-09-19 9:31AM EDT | 125.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 6.25% |
| BABA250620C00130000 | 2023-09-21 10:57AM EDT | 130.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 6.25% |
| BABA250620C00135000 | 2023-09-22 10:20AM EDT | 135.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 6.25% |
| BABA250620C00140000 | 2023-09-22 10:49AM EDT | 140.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 302 | 6.25% |
| BABA250620C00145000 | 2023-09-22 10:20AM EDT | 145.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 228 | 6.25% |
| BABA250620C00150000 | 2023-09-22 3:10PM EDT | 150.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 3 | 378 | 6.25% |
| BABA250620C00155000 | 2023-09-22 3:12PM EDT | 155.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 6.25% |
| BABA250620C00160000 | 2023-09-21 9:40AM EDT | 160.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| BABA250620C00165000 | 2023-09-01 10:06AM EDT | 165.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 37 | 59 | 12.50% |
| BABA250620C00170000 | 2023-09-11 11:56AM EDT | 170.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 12.50% |
| BABA250620C00175000 | 2023-09-22 3:09PM EDT | 175.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| BABA250620C00180000 | 2023-09-22 3:35PM EDT | 180.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,823 | 12.50% |
| BABA250620C00185000 | 2023-08-18 9:56AM EDT | 185.00 | 5.08 | 2.75 | 3.40 | 0.00 | - | 1 | 3 | 43.77% |
| BABA250620C00190000 | 2023-09-22 3:36PM EDT | 190.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 12.50% |
| BABA250620C00195000 | 2023-09-22 3:36PM EDT | 195.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| BABA250620C00200000 | 2023-09-22 3:37PM EDT | 200.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 524 | 12.50% |
| BABA250620C00210000 | 2023-09-22 3:37PM EDT | 210.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 12.50% |
| BABA250620C00220000 | 2023-09-22 10:58AM EDT | 220.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 430 | 12.50% |
Opzioni Putper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA250620P00005000 | 2023-09-20 9:34AM EDT | 5.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| BABA250620P00010000 | 2023-09-20 10:00AM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 25.00% |
| BABA250620P00015000 | 2023-09-22 11:42AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 25.00% |
| BABA250620P00020000 | 2023-09-22 11:43AM EDT | 20.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| BABA250620P00025000 | 2023-09-22 11:44AM EDT | 25.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 25.00% |
| BABA250620P00030000 | 2023-09-22 11:46AM EDT | 30.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 12.50% |
| BABA250620P00035000 | 2023-09-22 11:48AM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| BABA250620P00040000 | 2023-09-15 10:05AM EDT | 40.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 12.50% |
| BABA250620P00045000 | 2023-09-22 9:45AM EDT | 45.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 10 | 383 | 12.50% |
| BABA250620P00050000 | 2023-09-19 12:31PM EDT | 50.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 25 | 233 | 12.50% |
| BABA250620P00055000 | 2023-09-21 11:36AM EDT | 55.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 6.25% |
| BABA250620P00060000 | 2023-09-15 9:36AM EDT | 60.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 562 | 6.25% |
| BABA250620P00065000 | 2023-09-22 10:19AM EDT | 65.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 1 | 471 | 6.25% |
| BABA250620P00070000 | 2023-09-22 9:43AM EDT | 70.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 3.13% |
| BABA250620P00075000 | 2023-09-21 10:00AM EDT | 75.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 3.13% |
| BABA250620P00080000 | 2023-09-14 9:31AM EDT | 80.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 3 | 270 | 1.56% |
| BABA250620P00085000 | 2023-09-20 11:22AM EDT | 85.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 0.78% |
| BABA250620P00090000 | 2023-09-22 12:05PM EDT | 90.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 11 | 867 | 0.00% |
| BABA250620P00095000 | 2023-09-22 10:19AM EDT | 95.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,018 | 0.00% |
| BABA250620P00100000 | 2023-09-22 10:06AM EDT | 100.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 0.00% |
| BABA250620P00105000 | 2023-09-06 12:41PM EDT | 105.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 173 | 197 | 0.00% |
| BABA250620P00110000 | 2023-09-21 1:44PM EDT | 110.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| BABA250620P00115000 | 2023-08-18 10:08AM EDT | 115.00 | 34.16 | 32.05 | 32.85 | 0.00 | - | 1 | 27 | 30.52% |
| BABA250620P00120000 | 2023-08-31 12:46PM EDT | 120.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| BABA250620P00125000 | 2023-09-21 10:27AM EDT | 125.00 | 41.83 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 0.00% |
| BABA250620P00130000 | 2023-09-21 10:26AM EDT | 130.00 | 46.26 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| BABA250620P00135000 | 2023-09-06 9:59AM EDT | 135.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| BABA250620P00140000 | 2023-09-21 3:16PM EDT | 140.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 0.00% |
| BABA250620P00145000 | 2023-06-05 3:21PM EDT | 145.00 | 60.50 | 60.75 | 62.95 | 0.00 | - | - | 1 | 42.18% |
| BABA250620P00150000 | 2023-09-20 12:02PM EDT | 150.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00155000 | 2023-03-13 3:25PM EDT | 155.00 | 72.05 | 61.80 | 65.05 | 0.00 | - | 50 | 50 | 0.00% |
| BABA250620P00160000 | 2023-09-15 11:14AM EDT | 160.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00165000 | 2023-09-18 11:57AM EDT | 165.00 | 78.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BABA250620P00170000 | 2023-08-10 11:14AM EDT | 170.00 | 70.45 | 78.85 | 81.35 | 0.00 | - | 2 | 0 | 0.00% |
| BABA250620P00175000 | 2023-09-22 11:06AM EDT | 175.00 | 86.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BABA250620P00180000 | 2023-09-22 10:06AM EDT | 180.00 | 91.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BABA250620P00185000 | 2023-03-22 11:45AM EDT | 185.00 | 100.15 | 93.50 | 98.50 | 0.00 | - | 2 | 0 | 37.50% |
| BABA250620P00190000 | 2023-04-06 10:15AM EDT | 190.00 | 90.60 | 104.50 | 109.50 | 0.00 | - | 8 | 0 | 51.01% |
| BABA250620P00195000 | 2023-09-22 9:40AM EDT | 195.00 | 107.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| BABA250620P00200000 | 2023-09-11 2:04PM EDT | 200.00 | 110.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BABA250620P00210000 | 2023-01-25 11:44AM EDT | 210.00 | 93.76 | 118.50 | 123.50 | 0.00 | - | - | 0 | 41.90% |
| BABA250620P00220000 | 2023-08-10 11:14AM EDT | 220.00 | 119.75 | 128.05 | 132.00 | 0.00 | - | 2 | 0 | 32.35% |
© 2023 Yahoo. Tutti i diritti riservati.
