Italia Markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
88,54+1,84 (+2,12%)
Alla chiusura: 04:00PM EDT
88,53 -0,01 (-0,01%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA251219C000050002024-05-14 10:15AM EDT5.0073.3381.0085.900.00-19213.82%
BABA251219C000100002024-03-22 9:30AM EDT10.0066.0856.5061.500.00-110.00%
BABA251219C000150002024-01-04 12:11PM EDT15.0061.4055.5060.000.00-240.00%
BABA251219C000200002024-05-14 2:05PM EDT20.0059.0066.5071.500.00-101865.28%
BABA251219C000250002024-04-18 2:07PM EDT25.0045.2662.0066.950.00-1464.48%
BABA251219C000300002024-05-17 10:52AM EDT30.0061.0057.5062.40+9.15+17.65%216961.50%
BABA251219C000350002024-05-13 1:37PM EDT35.0051.6053.0557.950.00-11558.52%
BABA251219C000400002024-05-17 10:34AM EDT40.0052.2049.1052.70+6.55+14.35%213554.08%
BABA251219C000450002024-04-29 2:33PM EDT45.0036.0044.8048.350.00-15151.38%
BABA251219C000500002024-05-16 3:33PM EDT50.0041.8441.6043.65+0.34+0.82%321850.16%
BABA251219C000550002024-05-16 10:46AM EDT55.0036.0037.7039.600.00-15251.93%
BABA251219C000600002024-05-17 3:07PM EDT60.0034.8932.8035.50+2.71+8.42%126048.64%
BABA251219C000650002024-05-10 12:51PM EDT65.0025.3029.6532.500.00-113648.69%
BABA251219C000700002024-05-17 3:07PM EDT70.0027.3727.1029.50-0.06-0.22%1373148.03%
BABA251219C000750002024-05-17 2:33PM EDT75.0025.5224.2526.95+0.88+3.57%676448.04%
BABA251219C000775002024-05-08 12:52PM EDT77.5018.0022.0525.850.00--248.28%
BABA251219C000800002024-05-17 1:30PM EDT80.0024.1621.9524.60+2.38+10.93%8113,12948.00%
BABA251219C000825002024-05-17 10:39AM EDT82.5022.8020.8022.80+7.80+52.00%414846.27%
BABA251219C000850002024-05-17 10:48AM EDT85.0021.2718.7521.95+2.06+10.72%979646.75%
BABA251219C000900002024-05-17 1:41PM EDT90.0019.5017.8019.45+2.00+11.43%2062,29845.50%
BABA251219C000950002024-05-16 3:11PM EDT95.0015.5515.8518.30+0.20+1.30%136246.96%
BABA251219C001000002024-05-17 3:55PM EDT100.0015.4514.4514.90+1.85+13.60%432,78942.95%
BABA251219C001050002024-05-16 12:28PM EDT105.0013.0012.0013.55+0.94+7.79%12,24043.22%
BABA251219C001100002024-05-17 11:17AM EDT110.0011.9910.9512.15+1.49+14.19%341,98343.05%
BABA251219C001150002024-05-17 1:08PM EDT115.0010.369.3511.65+1.15+12.49%271,30444.64%
BABA251219C001200002024-05-17 3:35PM EDT120.009.257.2010.45+0.35+3.93%171,25744.36%
BABA251219C001250002024-05-16 9:32AM EDT125.006.256.809.800.00-451945.14%
BABA251219C001300002024-05-16 10:51AM EDT130.006.706.258.600.00-147944.38%
BABA251219C001350002024-05-16 3:24PM EDT135.006.325.458.000.00-382544.86%
BABA251219C001400002024-05-17 11:21AM EDT140.006.254.456.25+0.70+12.61%701,06842.16%
BABA251219C001450002024-05-16 10:08AM EDT145.004.124.056.300.00-130443.99%
BABA251219C001500002024-05-17 3:14PM EDT150.004.734.555.10+0.33+7.50%3197742.21%
BABA251219C001550002024-05-06 11:50AM EDT155.003.333.055.500.00-313344.86%
BABA251219C001600002024-05-17 10:24AM EDT160.004.203.654.80+0.68+19.32%13,01444.21%
BABA251219C001650002024-05-14 1:37PM EDT165.001.993.254.550.00-36444.78%
BABA251219C001700002024-05-17 1:19PM EDT170.003.102.953.40+0.55+21.57%518242.21%
BABA251219C001750002024-05-17 3:17PM EDT175.002.932.523.25+0.43+17.20%17559542.85%
BABA251219C001800002024-05-17 10:34AM EDT180.002.812.212.72+0.41+17.08%201,49741.94%
BABA251219C001850002024-05-17 9:59AM EDT185.002.201.003.15+0.12+5.77%1202,14744.68%
BABA251219C001900002024-05-16 1:27PM EDT190.001.951.752.86+0.02+1.04%22,31844.59%
BABA251219C001950002024-05-17 9:52AM EDT195.001.761.782.08+0.71+67.62%3072542.21%
BABA251219C002000002024-05-17 1:37PM EDT200.001.751.481.85+0.10+6.06%514,66042.00%
BABA251219C002100002024-05-17 11:42AM EDT210.001.551.001.60+0.30+24.00%1649842.42%
BABA251219C002200002024-05-17 3:38PM EDT220.001.271.111.38+0.07+5.83%3352,35742.74%
Opzioni di venditaper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA251219P000050002024-03-22 1:11PM EDT5.000.020.020.100.00-214094.92%
BABA251219P000100002024-05-17 1:38PM EDT10.000.010.040.17-0.16-94.12%113176.17%
BABA251219P000150002024-04-30 2:27PM EDT15.000.120.005.000.00-270116.99%
BABA251219P000200002024-05-16 1:51PM EDT20.000.200.020.750.00-28363.33%
BABA251219P000250002024-05-15 1:30PM EDT25.000.160.005.000.00-215283.20%
BABA251219P000300002024-05-03 2:22PM EDT30.000.560.050.630.00-223851.34%
BABA251219P000350002024-05-15 1:39PM EDT35.000.700.250.680.00-28445.34%
BABA251219P000400002024-05-16 3:48PM EDT40.000.830.340.970.00-416142.73%
BABA251219P000450002024-05-16 3:08PM EDT45.001.300.651.440.00-419841.11%
BABA251219P000500002024-05-15 1:32PM EDT50.002.431.582.180.00-319240.38%
BABA251219P000550002024-05-17 3:39PM EDT55.002.842.383.00-0.03-1.05%249139.09%
BABA251219P000600002024-05-16 3:23PM EDT60.003.803.504.100.00-444738.22%
BABA251219P000650002024-05-17 11:39AM EDT65.004.994.405.45+0.29+6.17%786537.48%
BABA251219P000700002024-05-17 2:33PM EDT70.006.496.256.60-0.75-10.36%411,76935.44%
BABA251219P000750002024-05-17 2:19PM EDT75.008.448.058.70-0.53-5.91%1673935.56%
BABA251219P000775002024-05-16 1:43PM EDT77.509.919.0510.30-0.74-6.95%31636.74%
BABA251219P000800002024-05-17 3:07PM EDT80.0010.409.8010.65-0.61-5.54%341434.55%
BABA251219P000825002024-05-16 11:30AM EDT82.5011.7311.2013.45-0.48-3.93%6738.25%
BABA251219P000850002024-05-17 2:33PM EDT85.0012.8012.4013.25-0.48-3.61%162,15134.53%
BABA251219P000900002024-05-17 11:25AM EDT90.0015.5814.8516.45-1.47-8.62%264835.27%
BABA251219P000950002024-05-16 2:08PM EDT95.0018.6517.7019.600.00-628635.32%
BABA251219P001000002024-05-17 2:33PM EDT100.0021.3120.5022.30-0.06-0.28%164833.87%
BABA251219P001050002024-05-16 2:08PM EDT105.0026.0423.7525.700.00-316533.52%
BABA251219P001100002024-05-16 1:58PM EDT110.0029.2626.4528.650.00-543931.65%
BABA251219P001150002024-05-14 12:21PM EDT115.0038.5530.9532.900.00-5031432.42%
BABA251219P001200002024-05-16 2:14PM EDT120.0036.8534.8536.850.00-430932.11%
BABA251219P001250002024-05-14 10:50AM EDT125.0047.7039.0040.350.00-121130.09%
BABA251219P001300002024-05-17 9:38AM EDT130.0044.0140.9045.35-12.28-21.82%1132.01%
BABA251219P001350002024-01-09 12:13PM EDT135.0063.6562.6566.150.00-14068.03%
BABA251219P001400002024-01-08 11:21AM EDT140.0068.0665.0068.000.00-3063.43%
BABA251219P001450002024-01-08 10:32AM EDT145.0073.550.000.000.00-100.00%
BABA251219P001500002023-12-21 11:25AM EDT150.0075.1078.0083.000.00-1076.06%
BABA251219P001550002023-08-10 12:03PM EDT155.0058.5064.4566.200.00-1020.00%
BABA251219P001600002024-04-03 10:39AM EDT160.0087.4277.9080.900.00-1053.05%
BABA251219P001650002023-09-13 12:40PM EDT165.0077.1580.2083.000.00-1050.70%
BABA251219P001700002024-03-19 11:22AM EDT170.0096.9499.25102.750.00-10083.41%
BABA251219P001750002023-11-08 10:48AM EDT175.0090.00101.85104.900.00-1078.85%
BABA251219P001800002024-05-15 9:46AM EDT180.0099.9389.5094.500.00-2243.30%
BABA251219P001900002024-04-12 12:38PM EDT190.00118.00107.50112.500.00-1062.37%
BABA251219P001950002024-04-26 1:29PM EDT195.00119.45104.50109.500.00-2046.43%
BABA251219P002000002024-03-25 1:33PM EDT200.00128.40123.90127.000.00-2078.19%
BABA251219P002100002023-09-14 9:31AM EDT210.00121.21123.90128.500.00-1055.42%
BABA251219P002200002024-04-08 9:47AM EDT220.00147.80140.00142.950.00-60072.49%