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'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA260116C000050002024-05-16 12:27PM EDT5.0082.0081.0585.950.00-128210.84%
BABA260116C000100002024-04-17 10:50AM EDT10.0059.5076.0081.000.00-313143.77%
BABA260116C000150002024-05-16 12:27PM EDT15.0072.0071.0076.000.00-110113.65%
BABA260116C000200002024-05-16 12:27PM EDT20.0067.0066.5071.500.00-13363.77%
BABA260116C000250002024-05-17 9:42AM EDT25.0063.0762.0566.95+9.12+16.90%11863.35%
BABA260116C000300002024-05-17 11:12AM EDT30.0060.6057.6562.40+10.10+20.00%9038660.86%
BABA260116C000350002024-05-17 2:51PM EDT35.0055.0553.8556.45+1.50+2.80%412954.15%
BABA260116C000400002024-05-17 10:34AM EDT40.0052.5049.8052.55+3.00+6.06%25,75454.65%
BABA260116C000450002024-05-17 3:40PM EDT45.0046.6745.2048.05+6.47+16.09%2429150.46%
BABA260116C000500002024-05-17 2:25PM EDT50.0042.4542.0043.80+1.60+3.92%111,85950.25%
BABA260116C000550002024-05-17 10:34AM EDT55.0039.8038.7040.05+2.00+5.29%1388752.43%
BABA260116C000600002024-05-17 2:50PM EDT60.0034.9535.0036.15+1.15+3.40%432,96649.71%
BABA260116C000650002024-05-17 11:29AM EDT65.0033.1630.8033.90+2.48+8.08%1561,07751.79%
BABA260116C000700002024-05-17 3:30PM EDT70.0028.9528.6029.70+1.28+4.63%977,65647.46%
BABA260116C000725002024-05-17 10:34AM EDT72.5028.7327.1028.75+6.28+27.97%2248.40%
BABA260116C000750002024-05-17 1:25PM EDT75.0026.4025.6526.50+1.65+6.67%364,59445.75%
BABA260116C000775002024-05-16 12:43PM EDT77.5023.3024.4026.050.00-15047.66%
BABA260116C000800002024-05-17 2:48PM EDT80.0023.3022.7524.50+1.00+4.48%3463,61646.64%
BABA260116C000825002024-05-16 3:44PM EDT82.5020.9621.9023.800.00-95147.58%
BABA260116C000850002024-05-17 3:50PM EDT85.0021.1021.0522.00+1.15+5.76%1162,52445.78%
BABA260116C000875002024-05-17 2:45PM EDT87.5019.9518.6020.95+0.95+5.00%48745.67%
BABA260116C000900002024-05-17 3:30PM EDT90.0018.7418.2020.55+0.23+1.24%1497,15846.94%
BABA260116C000950002024-05-17 3:17PM EDT95.0017.3016.5017.40+1.25+7.79%1379243.87%
BABA260116C001000002024-05-17 3:54PM EDT100.0015.2015.0015.20+1.40+10.14%4059,26542.61%
BABA260116C001050002024-05-17 3:17PM EDT105.0013.4513.3513.60+0.68+5.32%241,16842.33%
BABA260116C001100002024-05-17 3:43PM EDT110.0012.1410.0513.35+0.94+8.39%383,04644.70%
BABA260116C001150002024-05-17 3:04PM EDT115.0010.798.8011.40+0.64+6.31%181,08043.04%
BABA260116C001200002024-05-17 3:16PM EDT120.009.659.4510.10+0.65+7.22%652,18142.54%
BABA260116C001250002024-05-17 3:16PM EDT125.008.658.259.00+0.65+8.12%583,21242.22%
BABA260116C001300002024-05-17 10:49AM EDT130.008.406.958.05+0.89+11.85%1866142.03%
BABA260116C001350002024-05-17 2:19PM EDT135.007.016.308.00+0.41+6.21%634543.82%
BABA260116C001400002024-05-17 10:35AM EDT140.006.405.306.50+0.70+12.28%221,78941.83%
BABA260116C001450002024-05-17 2:19PM EDT145.005.605.006.20+0.59+11.78%565342.70%
BABA260116C001500002024-05-17 3:30PM EDT150.005.004.505.35+0.45+9.89%2424,35741.94%
BABA260116C001550002024-05-16 3:57PM EDT155.004.002.776.700.00-42,47847.09%
BABA260116C001600002024-05-17 11:35AM EDT160.004.203.704.95+0.40+10.53%2249643.63%
BABA260116C001650002024-05-17 11:12AM EDT165.004.003.156.00+0.49+13.96%491847.96%
BABA260116C001700002024-05-17 12:01PM EDT170.003.403.303.70+0.35+11.48%2494142.25%
BABA260116C001750002024-05-17 1:56PM EDT175.003.111.034.15+0.46+17.36%633944.90%
BABA260116C001800002024-05-17 3:40PM EDT180.002.772.652.80+0.20+7.78%3096,10241.27%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA260116P000050002024-05-06 9:32AM EDT5.000.030.030.050.00-67088.28%
BABA260116P000100002024-05-17 12:02PM EDT10.000.080.000.17-0.01-11.11%17472.46%
BABA260116P000150002024-05-02 9:33AM EDT15.000.100.020.430.00-13367.38%
BABA260116P000200002024-05-01 2:19PM EDT20.000.300.040.000.00-326925.00%
BABA260116P000250002024-05-15 1:25PM EDT25.000.240.080.960.00-27655.88%
BABA260116P000300002024-05-17 9:44AM EDT30.000.230.240.88-0.26-53.06%126553.81%
BABA260116P000350002024-05-17 2:31PM EDT35.000.600.600.65-0.10-14.29%4158043.87%
BABA260116P000400002024-05-17 3:57PM EDT40.001.000.451.00-0.02-1.96%121,66342.02%
BABA260116P000450002024-05-16 2:03PM EDT45.001.351.091.61-0.21-13.46%11,22141.38%
BABA260116P000500002024-05-17 3:09PM EDT50.001.901.762.64-0.26-12.04%7551341.96%
BABA260116P000550002024-05-17 12:26PM EDT55.002.812.473.10-0.10-3.44%43,10038.63%
BABA260116P000600002024-05-17 3:40PM EDT60.003.893.704.20-0.11-2.75%394,06837.71%
BABA260116P000650002024-05-17 1:29PM EDT65.005.054.955.40-0.28-5.25%94,31936.44%
BABA260116P000700002024-05-17 12:01PM EDT70.006.706.557.15-0.35-4.96%157,34736.21%
BABA260116P000725002024-05-17 11:05AM EDT72.507.056.308.90-2.25-24.19%21638.18%
BABA260116P000750002024-05-17 12:11PM EDT75.008.548.359.45-0.16-1.84%43,12736.69%
BABA260116P000775002024-05-17 11:28AM EDT77.509.219.2510.70-0.68-6.88%22036.88%
BABA260116P000800002024-05-17 2:50PM EDT80.0010.5710.3511.25-0.48-4.34%423,54035.21%
BABA260116P000825002024-05-17 2:50PM EDT82.5011.7310.4514.00-2.77-19.10%61038.66%
BABA260116P000850002024-05-17 3:47PM EDT85.0012.8812.7014.35-0.66-4.87%143,19136.26%
BABA260116P000900002024-05-17 11:47AM EDT90.0015.2315.2015.95-0.96-5.93%256,24933.34%
BABA260116P000950002024-05-16 3:17PM EDT95.0018.7817.4019.550.00-816734.39%
BABA260116P001000002024-05-17 1:19PM EDT100.0021.2819.1022.45-1.47-6.46%221,01233.41%
BABA260116P001050002024-05-14 1:27PM EDT105.0030.5423.2026.500.00-5033334.52%
BABA260116P001100002024-05-14 9:31AM EDT110.0033.5727.5529.600.00-643033.11%
BABA260116P001150002024-05-02 10:49AM EDT115.0038.2030.7532.750.00-3012131.31%
BABA260116P001200002024-05-17 10:41AM EDT120.0034.2334.7037.00-3.27-8.72%419831.74%
BABA260116P001250002024-05-17 2:30PM EDT125.0039.7538.7041.25-1.26-3.07%110431.87%
BABA260116P001300002024-05-17 10:26AM EDT130.0042.8043.1545.35-4.25-9.03%161531.26%
BABA260116P001350002024-04-19 10:50AM EDT135.0066.2347.8549.450.00-6030.24%
BABA260116P001400002024-05-03 3:46PM EDT140.0058.9552.3054.200.00-1130.99%
BABA260116P001450002024-05-14 10:47AM EDT145.0067.0056.1559.550.00-1133.68%
BABA260116P001500002024-05-02 1:49PM EDT150.0068.8260.8064.850.00-1036.12%
BABA260116P001550002023-10-31 10:23AM EDT155.0072.950.000.000.00-400.00%
BABA260116P001600002024-01-25 4:15PM EDT160.0086.0082.6085.450.00-1062.96%
BABA260116P001650002023-10-27 10:00AM EDT165.0081.5085.9088.100.00-3059.64%
BABA260116P001700002024-02-05 4:06PM EDT170.0095.1094.3098.000.00--070.67%
BABA260116P001750002024-02-12 11:00AM EDT175.00101.3095.6599.700.00-1063.94%
BABA260116P001800002024-05-16 10:31AM EDT180.0095.0089.5094.500.00-1842.29%