BABA - Alibaba Group Holding Limited
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219C00005000 | 2023-04-27 1:23PM EDT | 5.00 | 81.92 | 74.50 | 79.50 | 0.00 | - | 1 | 5 | 0.00% |
| BABA251219C00010000 | 2023-05-30 11:28AM EDT | 10.00 | 70.47 | 75.00 | 80.00 | 0.00 | - | 1 | 2 | 108.20% |
| BABA251219C00015000 | 2023-06-06 12:12PM EDT | 15.00 | 73.54 | 70.50 | 75.50 | 0.00 | - | 1 | 13 | 91.77% |
| BABA251219C00020000 | 2023-06-06 12:06PM EDT | 20.00 | 69.99 | 66.00 | 71.00 | 0.00 | - | 1 | 15 | 80.76% |
| BABA251219C00025000 | 2023-02-06 4:00PM EDT | 25.00 | 85.29 | 64.50 | 69.50 | 0.00 | - | - | 2 | 92.20% |
| BABA251219C00030000 | 2023-06-09 10:28AM EDT | 30.00 | 61.95 | 58.00 | 63.00 | +0.35 | +0.57% | 1 | 21 | 71.23% |
| BABA251219C00035000 | 2023-02-28 11:58AM EDT | 35.00 | 61.25 | 71.00 | 76.00 | 0.00 | - | 1 | 3 | 151.40% |
| BABA251219C00040000 | 2023-06-08 2:42PM EDT | 40.00 | 53.00 | 50.50 | 55.00 | 0.00 | - | 2 | 111 | 63.76% |
| BABA251219C00045000 | 2023-06-09 11:08AM EDT | 45.00 | 49.00 | 46.50 | 51.50 | -3.25 | -6.22% | 1 | 2 | 60.61% |
| BABA251219C00050000 | 2023-06-09 3:16PM EDT | 50.00 | 46.05 | 45.50 | 47.50 | -0.64 | -1.37% | 5 | 135 | 61.41% |
| BABA251219C00055000 | 2023-06-09 3:06PM EDT | 55.00 | 42.15 | 40.35 | 43.85 | -0.35 | -0.82% | 2 | 25 | 56.03% |
| BABA251219C00060000 | 2023-06-09 1:51PM EDT | 60.00 | 39.66 | 37.35 | 40.65 | -0.94 | -2.32% | 7 | 162 | 54.45% |
| BABA251219C00065000 | 2023-06-08 2:31PM EDT | 65.00 | 35.75 | 34.20 | 38.05 | 0.00 | - | 2 | 80 | 53.19% |
| BABA251219C00070000 | 2023-06-09 3:16PM EDT | 70.00 | 33.81 | 32.30 | 34.80 | -0.73 | -2.11% | 4 | 184 | 52.37% |
| BABA251219C00075000 | 2023-06-09 3:06PM EDT | 75.00 | 30.85 | 30.40 | 32.05 | -0.35 | -1.12% | 2 | 142 | 51.81% |
| BABA251219C00080000 | 2023-06-09 2:50PM EDT | 80.00 | 28.75 | 28.50 | 28.80 | -0.75 | -2.54% | 16 | 1,332 | 50.46% |
| BABA251219C00085000 | 2023-06-08 11:15AM EDT | 85.00 | 28.70 | 25.55 | 27.30 | 0.00 | - | 5 | 177 | 51.37% |
| BABA251219C00090000 | 2023-06-09 3:29PM EDT | 90.00 | 24.20 | 23.65 | 25.80 | -1.30 | -5.10% | 9 | 228 | 51.67% |
| BABA251219C00095000 | 2023-06-07 9:41AM EDT | 95.00 | 23.23 | 21.05 | 24.40 | 0.00 | - | 6 | 180 | 51.93% |
| BABA251219C00100000 | 2023-06-09 11:29AM EDT | 100.00 | 21.00 | 19.80 | 22.30 | -0.92 | -4.20% | 2 | 1,156 | 50.64% |
| BABA251219C00105000 | 2023-06-08 10:07AM EDT | 105.00 | 20.50 | 17.40 | 21.15 | 0.00 | - | 1 | 170 | 50.97% |
| BABA251219C00110000 | 2023-06-08 11:04AM EDT | 110.00 | 18.45 | 17.00 | 18.40 | 0.00 | - | 1 | 1,005 | 48.16% |
| BABA251219C00115000 | 2023-06-09 3:51PM EDT | 115.00 | 16.00 | 15.65 | 16.95 | -0.30 | -1.84% | 31 | 1,895 | 47.60% |
| BABA251219C00120000 | 2023-06-09 9:49AM EDT | 120.00 | 15.75 | 15.15 | 15.55 | -1.00 | -5.97% | 1 | 433 | 46.98% |
| BABA251219C00125000 | 2023-06-07 11:52AM EDT | 125.00 | 14.10 | 12.70 | 15.15 | 0.00 | - | 1 | 114 | 48.06% |
| BABA251219C00130000 | 2023-06-07 12:03PM EDT | 130.00 | 13.00 | 12.00 | 13.40 | 0.00 | - | 56 | 207 | 46.49% |
| BABA251219C00135000 | 2023-06-09 9:45AM EDT | 135.00 | 12.25 | 11.10 | 12.70 | -0.25 | -2.00% | 2 | 288 | 46.76% |
| BABA251219C00140000 | 2023-06-07 10:22AM EDT | 140.00 | 11.00 | 10.25 | 11.95 | -0.75 | -6.38% | 2 | 234 | 46.82% |
| BABA251219C00145000 | 2023-06-08 12:08PM EDT | 145.00 | 10.55 | 9.60 | 10.80 | 0.00 | - | 1 | 249 | 45.98% |
| BABA251219C00150000 | 2023-06-07 3:24PM EDT | 150.00 | 8.60 | 8.50 | 10.55 | 0.00 | - | 14 | 220 | 46.81% |
| BABA251219C00155000 | 2023-06-07 10:01AM EDT | 155.00 | 9.61 | 8.45 | 9.25 | 0.00 | - | 7 | 208 | 45.45% |
| BABA251219C00160000 | 2023-06-08 10:46AM EDT | 160.00 | 8.50 | 7.90 | 8.60 | 0.00 | - | 1 | 178 | 45.28% |
| BABA251219C00165000 | 2023-05-30 10:01AM EDT | 165.00 | 5.97 | 6.90 | 8.00 | 0.00 | - | 1 | 43 | 45.12% |
| BABA251219C00170000 | 2023-06-06 1:30PM EDT | 170.00 | 7.30 | 6.55 | 7.50 | 0.00 | - | 1 | 115 | 45.09% |
| BABA251219C00175000 | 2023-06-07 1:00PM EDT | 175.00 | 6.90 | 6.05 | 7.05 | 0.00 | - | 3 | 43 | 45.10% |
| BABA251219C00180000 | 2023-06-06 2:00PM EDT | 180.00 | 6.50 | 5.45 | 6.70 | 0.00 | - | 20 | 110 | 45.27% |
| BABA251219C00185000 | 2023-06-01 10:53AM EDT | 185.00 | 5.20 | 5.25 | 6.20 | 0.00 | - | 10 | 17 | 45.02% |
| BABA251219C00190000 | 2023-06-01 9:56AM EDT | 190.00 | 4.50 | 4.55 | 6.00 | 0.00 | - | 10 | 42 | 45.42% |
| BABA251219C00195000 | 2023-06-02 2:59PM EDT | 195.00 | 4.95 | 4.50 | 5.50 | 0.00 | - | 4 | 25 | 45.03% |
| BABA251219C00200000 | 2023-06-07 3:25PM EDT | 200.00 | 4.55 | 4.15 | 5.20 | 0.00 | - | 5 | 285 | 45.08% |
| BABA251219C00210000 | 2023-06-08 9:34AM EDT | 210.00 | 4.60 | 3.45 | 4.55 | 0.00 | - | 1 | 32 | 44.86% |
| BABA251219C00220000 | 2023-06-09 3:03PM EDT | 220.00 | 3.60 | 3.30 | 4.10 | -0.40 | -10.00% | 9 | 1,100 | 45.00% |
Opzioni Putper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA251219P00005000 | 2023-05-30 10:30AM EDT | 5.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 50 | 88 | 82.03% |
| BABA251219P00010000 | 2023-06-09 11:02AM EDT | 10.00 | 0.08 | 0.02 | 0.41 | -0.12 | -60.00% | 16 | 7 | 66.31% |
| BABA251219P00015000 | 2023-04-27 1:19PM EDT | 15.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 56.54% |
| BABA251219P00020000 | 2023-06-07 1:02PM EDT | 20.00 | 0.57 | 0.40 | 0.66 | 0.00 | - | 18 | 31 | 52.37% |
| BABA251219P00025000 | 2023-06-01 11:58AM EDT | 25.00 | 1.04 | 0.61 | 1.33 | 0.00 | - | 2 | 64 | 50.66% |
| BABA251219P00030000 | 2023-06-08 9:44AM EDT | 30.00 | 1.20 | 1.10 | 1.84 | 0.00 | - | 50 | 234 | 51.29% |
| BABA251219P00035000 | 2023-06-01 3:09PM EDT | 35.00 | 1.75 | 1.26 | 2.46 | 0.00 | - | 1 | 15 | 48.52% |
| BABA251219P00040000 | 2023-06-08 3:50PM EDT | 40.00 | 2.59 | 2.13 | 2.75 | 0.00 | - | 10 | 134 | 43.86% |
| BABA251219P00045000 | 2023-05-24 12:58PM EDT | 45.00 | 3.66 | 2.91 | 3.80 | 0.00 | - | 2 | 40 | 42.88% |
| BABA251219P00050000 | 2023-06-06 12:00PM EDT | 50.00 | 4.29 | 3.90 | 4.80 | 0.00 | - | 1 | 74 | 41.10% |
| BABA251219P00055000 | 2023-06-08 11:19AM EDT | 55.00 | 5.75 | 5.10 | 6.60 | 0.00 | - | 3 | 55 | 41.45% |
| BABA251219P00060000 | 2023-06-08 11:19AM EDT | 60.00 | 7.13 | 6.55 | 7.45 | 0.00 | - | 3 | 65 | 38.44% |
| BABA251219P00065000 | 2023-06-05 11:21AM EDT | 65.00 | 9.10 | 8.20 | 9.10 | 0.00 | - | 1 | 218 | 37.36% |
| BABA251219P00070000 | 2023-06-09 12:39PM EDT | 70.00 | 10.40 | 10.15 | 11.05 | +0.19 | +1.86% | 10 | 225 | 36.58% |
| BABA251219P00075000 | 2023-06-06 12:25PM EDT | 75.00 | 12.25 | 12.40 | 13.85 | 0.00 | - | 2 | 124 | 37.18% |
| BABA251219P00080000 | 2023-06-07 12:59PM EDT | 80.00 | 15.15 | 14.15 | 16.15 | 0.00 | - | 7 | 158 | 36.27% |
| BABA251219P00085000 | 2023-06-02 12:55PM EDT | 85.00 | 17.67 | 16.75 | 18.55 | 0.00 | - | 1 | 242 | 35.22% |
| BABA251219P00090000 | 2023-06-08 3:31PM EDT | 90.00 | 19.90 | 19.25 | 21.15 | 0.00 | - | 9 | 316 | 34.23% |
| BABA251219P00095000 | 2023-05-31 1:41PM EDT | 95.00 | 25.99 | 21.95 | 24.45 | 0.00 | - | 1 | 20 | 34.22% |
| BABA251219P00100000 | 2023-06-06 10:15AM EDT | 100.00 | 27.00 | 25.05 | 27.55 | 0.00 | - | 4 | 431 | 33.52% |
| BABA251219P00105000 | 2023-05-30 11:01AM EDT | 105.00 | 32.85 | 28.20 | 31.35 | 0.00 | - | 4 | 477 | 33.83% |
| BABA251219P00110000 | 2023-05-17 3:31PM EDT | 110.00 | 30.08 | 31.15 | 34.85 | 0.00 | - | 30 | 38 | 33.30% |
| BABA251219P00115000 | 2023-05-08 9:32AM EDT | 115.00 | 37.59 | 33.55 | 37.50 | 0.00 | - | 1 | 540 | 30.84% |
| BABA251219P00120000 | 2023-06-01 10:28AM EDT | 120.00 | 42.83 | 38.15 | 41.20 | 0.00 | - | 5 | 41 | 30.09% |
| BABA251219P00125000 | 2023-06-01 2:57PM EDT | 125.00 | 46.95 | 41.20 | 45.70 | 0.00 | - | 6 | 23 | 30.74% |
| BABA251219P00130000 | 2023-06-09 3:59PM EDT | 130.00 | 47.50 | 46.20 | 49.85 | +0.50 | +1.06% | 2 | 49 | 30.46% |
| BABA251219P00135000 | 2023-06-02 11:54AM EDT | 135.00 | 52.25 | 50.25 | 54.45 | 0.00 | - | 4 | 29 | 31.01% |
| BABA251219P00140000 | 2023-03-10 2:10PM EDT | 140.00 | 58.14 | 45.20 | 48.30 | 0.00 | - | 3 | 5 | 0.00% |
| BABA251219P00145000 | 2023-06-01 2:57PM EDT | 145.00 | 60.71 | 58.50 | 63.00 | 0.00 | - | 6 | 390 | 30.00% |
| BABA251219P00150000 | 2023-06-02 3:29PM EDT | 150.00 | 66.00 | 63.20 | 67.65 | 0.00 | - | 1 | 728 | 30.20% |
| BABA251219P00155000 | 2023-03-03 2:53PM EDT | 155.00 | 66.27 | 56.55 | 60.90 | 0.00 | - | 1 | 2 | 0.00% |
| BABA251219P00160000 | 2023-04-28 12:58PM EDT | 160.00 | 74.70 | 77.70 | 81.50 | 0.00 | - | 1 | 0 | 41.92% |
| BABA251219P00165000 | 2023-05-31 9:54AM EDT | 165.00 | 86.15 | 77.05 | 81.95 | 0.00 | - | 1 | 0 | 31.18% |
| BABA251219P00170000 | 2023-05-08 12:34PM EDT | 170.00 | 87.10 | 81.50 | 86.00 | 0.00 | - | 3 | 0 | 28.60% |
| BABA251219P00175000 | 2023-05-30 10:44AM EDT | 175.00 | 96.00 | 87.00 | 92.00 | 0.00 | - | 2 | 0 | 33.19% |
| BABA251219P00180000 | 2023-06-05 10:58AM EDT | 180.00 | 96.01 | 92.00 | 97.00 | 0.00 | - | 4 | 0 | 34.05% |
| BABA251219P00190000 | 2023-05-31 11:01AM EDT | 190.00 | 111.60 | 102.00 | 106.00 | 0.00 | - | 1 | 0 | 31.82% |
| BABA251219P00195000 | 2023-04-12 9:46AM EDT | 195.00 | 98.77 | 108.40 | 112.00 | 0.00 | - | 3 | 0 | 36.48% |
| BABA251219P00200000 | 2023-05-16 11:19AM EDT | 200.00 | 111.60 | 112.00 | 117.00 | 0.00 | - | 2 | 0 | 37.23% |
| BABA251219P00210000 | 2023-02-21 11:05AM EDT | 210.00 | 113.49 | 119.50 | 124.00 | 0.00 | - | - | 0 | 0.00% |
| BABA251219P00220000 | 2023-05-26 9:42AM EDT | 220.00 | 140.21 | 132.00 | 137.00 | 0.00 | - | 1 | 0 | 40.00% |
© 2023 Yahoo. Tutti i diritti riservati.