Italia markets open in 4 hours 37 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
76,51+0,55 (+0,72%)
Alla chiusura: 04:00PM EST
76,46 -0,05 (-0,07%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA250620C000050002024-01-03 9:31AM EST5.0069.8064.5069.500.00-340.00%
BABA250620C000100002024-01-19 12:12PM EST10.0058.0063.7067.000.00-1111102.73%
BABA250620C000200002023-05-30 8:31AM EST20.0063.5464.0068.400.00-33183.01%
BABA250620C000250002024-02-16 1:11PM EST25.0050.9550.5055.500.00-9973.49%
BABA250620C000300002024-02-12 10:41AM EST30.0045.8247.6548.750.00-1964.84%
BABA250620C000350002024-02-16 3:11PM EST35.0041.8543.2544.250.00-13160.45%
BABA250620C000400002024-02-22 3:45PM EST40.0039.2939.2539.850.00-17557.54%
BABA250620C000450002024-02-15 3:18PM EST45.0033.1435.1535.700.00-17954.44%
BABA250620C000500002024-02-26 9:30AM EST50.0030.9530.8531.85-0.60-1.90%132551.10%
BABA250620C000550002024-02-22 10:05AM EST55.0026.8027.7028.150.00-16450.11%
BABA250620C000600002024-02-26 1:20PM EST60.0024.2623.9024.75-0.74-2.96%30922749.15%
BABA250620C000650002024-02-26 9:58AM EST65.0021.5021.2521.65+0.20+0.94%533047.66%
BABA250620C000700002024-02-26 3:35PM EST70.0018.5318.2018.90-0.02-0.11%1761446.59%
BABA250620C000750002024-02-26 3:54PM EST75.0016.1516.0016.60+0.25+1.57%3860346.21%
BABA250620C000800002024-02-26 3:25PM EST80.0014.0513.7514.45+0.40+2.93%261,20345.58%
BABA250620C000850002024-02-26 3:09PM EST85.0011.9011.9012.550.00-251045.04%
BABA250620C000900002024-02-26 3:25PM EST90.0010.459.8510.55+0.07+0.67%1791343.65%
BABA250620C000950002024-02-26 1:23PM EST95.008.958.759.40+0.12+1.36%3790944.15%
BABA250620C001000002024-02-26 3:28PM EST100.007.807.757.90+0.10+1.30%183,24543.15%
BABA250620C001050002024-02-26 9:37AM EST105.006.756.507.10+0.09+1.35%242143.78%
BABA250620C001100002024-02-26 1:08PM EST110.005.805.706.20-0.03-0.51%996143.73%
BABA250620C001150002024-02-22 1:21PM EST115.005.004.655.450.00-440543.80%
BABA250620C001200002024-02-23 2:12PM EST120.004.434.254.950.00-1583244.40%
BABA250620C001250002024-02-21 11:19AM EST125.003.813.704.150.00-81,06543.65%
BABA250620C001300002024-02-21 12:27PM EST130.003.303.253.450.00-133442.89%
BABA250620C001350002024-02-21 9:43AM EST135.003.002.833.250.00-191743.88%
BABA250620C001400002024-02-26 9:54AM EST140.002.632.472.89+0.04+1.54%51,21444.03%
BABA250620C001450002024-02-21 3:24PM EST145.002.261.864.500.00-1331052.29%
BABA250620C001500002024-02-26 11:09AM EST150.002.011.922.46+0.07+3.61%11,50445.12%
BABA250620C001550002024-02-23 12:36PM EST155.001.801.702.090.00-533744.63%
BABA250620C001600002024-02-26 1:56PM EST160.001.501.511.69-0.15-9.09%133643.68%
BABA250620C001650002024-02-23 2:12PM EST165.001.381.341.470.00-333843.54%
BABA250620C001700002024-02-22 2:11PM EST170.001.281.201.340.00-60891543.84%
BABA250620C001750002024-02-21 1:05PM EST175.001.191.071.370.00-310945.18%
BABA250620C001800002024-02-26 12:02PM EST180.001.050.971.09-0.01-0.94%202,53844.17%
BABA250620C001850002024-02-23 2:23PM EST185.000.950.870.990.00-16644.36%
BABA250620C001900002024-02-13 11:30AM EST190.000.780.791.020.00-310845.59%
BABA250620C001950002024-02-16 1:26PM EST195.000.800.701.070.00-371846.97%
BABA250620C002000002024-02-26 11:26AM EST200.000.700.630.78-0.05-6.67%11,16445.22%
BABA250620C002100002024-02-16 10:37AM EST210.000.650.430.760.00-32,18546.72%
BABA250620C002200002024-02-26 10:34AM EST220.000.500.420.78+0.18+56.25%31,43248.54%
Opzioni Putper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA250620P000050002024-02-13 11:31AM EST5.000.010.020.100.00-244100.78%
BABA250620P000100002024-02-16 11:02AM EST10.000.050.020.120.00-213775.39%
BABA250620P000150002024-02-26 12:32PM EST15.000.100.050.14-0.02-16.67%27562.89%
BABA250620P000200002024-02-26 3:05PM EST20.000.110.100.32-0.12-52.17%43158.40%
BABA250620P000250002024-02-26 3:56PM EST25.000.310.250.35-0.01-3.12%411152.10%
BABA250620P000300002024-02-26 12:32PM EST30.000.500.450.56-0.07-12.28%39449.76%
BABA250620P000350002024-02-20 3:13PM EST35.000.850.690.890.00-45347.02%
BABA250620P000400002024-02-26 12:34PM EST40.001.181.111.29-0.07-5.60%639044.07%
BABA250620P000450002024-02-23 10:15AM EST45.001.871.741.780.00-2029541.19%
BABA250620P000500002024-02-26 1:06PM EST50.002.592.542.58-0.04-1.52%22549739.53%
BABA250620P000550002024-02-23 11:18AM EST55.003.753.553.850.00-260239.10%
BABA250620P000600002024-02-23 11:48AM EST60.005.204.905.500.00-31,69738.92%
BABA250620P000650002024-02-22 12:42PM EST65.006.856.506.750.00-61,93336.21%
BABA250620P000700002024-02-26 3:10PM EST70.008.598.308.60-0.17-1.94%71,86734.77%
BABA250620P000750002024-02-23 2:19PM EST75.0011.2410.5011.500.00-72,11935.58%
BABA250620P000800002024-02-26 11:29AM EST80.0013.7013.1014.05-0.10-0.72%252834.39%
BABA250620P000850002024-02-26 12:23PM EST85.0016.6714.1516.75-1.70-9.25%11,12732.81%
BABA250620P000900002024-02-26 12:07PM EST90.0019.8519.4019.85-0.45-2.22%101,02331.53%
BABA250620P000950002024-02-26 9:56AM EST95.0023.4022.6023.45-0.20-0.85%781,02530.92%
BABA250620P001000002024-02-26 9:34AM EST100.0027.2526.3027.10-0.20-0.73%1853829.64%
BABA250620P001050002024-02-22 2:57PM EST105.0031.2530.2531.500.00-120230.24%
BABA250620P001100002024-02-07 10:19AM EST110.0037.3534.7535.950.00-120230.55%
BABA250620P001150002024-01-19 1:32PM EST115.0045.9941.6042.550.00-228239.03%
BABA250620P001200002024-02-20 10:13AM EST120.0047.9243.2044.200.00-114325.34%
BABA250620P001250002024-02-02 2:57PM EST125.0053.0648.0049.650.00-23630.15%
BABA250620P001300002024-02-02 2:55PM EST130.0057.9553.0054.450.00-4030.51%
BABA250620P001350002023-12-28 12:59PM EST135.0057.4259.5062.550.00-1047.21%
BABA250620P001400002023-10-20 1:49PM EST140.0059.7062.1565.100.00-1037.73%
BABA250620P001450002023-10-04 11:19AM EST145.0060.7658.3059.550.00-24200.00%
BABA250620P001500002023-12-18 9:31AM EST150.0077.3679.8084.300.00-1068.03%
BABA250620P001550002023-03-13 2:25PM EST155.0072.0561.8065.050.00-50500.00%
BABA250620P001600002023-10-27 12:16PM EST160.0077.3780.6083.150.00-400.00%
BABA250620P001650002023-10-12 11:37AM EST165.0079.4580.5083.500.00-100.00%
BABA250620P001700002024-01-22 2:42PM EST170.00101.3093.0595.900.00-10050.33%
BABA250620P001750002023-09-22 10:06AM EST175.0086.6092.5097.500.00-100.00%
BABA250620P001800002024-01-25 12:20PM EST180.00105.55102.85106.150.00-3054.00%
BABA250620P001850002023-11-13 11:51AM EST185.00101.69113.00115.750.00-2068.85%
BABA250620P001900002024-01-16 10:56AM EST190.00119.74115.25117.700.00-10057.86%
BABA250620P001950002023-09-22 8:40AM EST195.00107.20113.00117.500.00--00.00%
BABA250620P002000002024-01-22 2:42PM EST200.00131.32122.90125.950.00-2057.24%
BABA250620P002100002023-11-13 11:51AM EST210.00126.67137.00141.950.00-1074.80%
BABA250620P002200002024-01-22 2:45PM EST220.00151.35142.95147.000.00-60054.86%