Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,13 -2,80 (-3,42%) Bitcoin EUR
53.850,82 -2.259,00 (-4,03%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503C00040000 | 2024-03-25 9:39AM EDT | 40.00 | 32.52 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| BABA240503C00055000 | 2024-04-22 12:03PM EDT | 55.00 | 15.33 | 20.40 | 21.50 | 0.00 | - | 1 | 132 | 238.67% |
| BABA240503C00059000 | 2024-04-29 10:12AM EDT | 59.00 | 16.45 | 15.45 | 17.60 | 0.00 | - | 8 | 24 | 110.94% |
| BABA240503C00060000 | 2024-05-01 3:48PM EDT | 60.00 | 15.78 | 14.00 | 16.70 | -0.62 | -3.78% | 11 | 20 | 247.07% |
| BABA240503C00061000 | 2024-04-23 11:35AM EDT | 61.00 | 11.55 | 13.50 | 16.65 | 0.00 | - | - | 1 | 186.52% |
| BABA240503C00062000 | 2024-04-19 1:27PM EDT | 62.00 | 7.10 | 13.30 | 13.80 | 0.00 | - | 7 | 8 | 103.13% |
| BABA240503C00063000 | 2024-04-24 1:33PM EDT | 63.00 | 11.20 | 11.40 | 13.85 | 0.00 | - | 1 | 1 | 114.06% |
| BABA240503C00064000 | 2024-05-01 11:14AM EDT | 64.00 | 11.95 | 10.45 | 12.65 | +1.37 | +12.95% | 34 | 78 | 88.28% |
| BABA240503C00065000 | 2024-04-26 3:35PM EDT | 65.00 | 10.72 | 9.55 | 11.65 | 0.00 | - | 21 | 211 | 92.97% |
| BABA240503C00066000 | 2024-05-01 2:07PM EDT | 66.00 | 9.60 | 8.45 | 10.05 | +3.15 | +48.84% | 2 | 34 | 131.15% |
| BABA240503C00067000 | 2024-05-01 2:38PM EDT | 67.00 | 9.00 | 8.30 | 9.15 | +1.05 | +13.21% | 1 | 608 | 93.36% |
| BABA240503C00068000 | 2024-04-30 9:49AM EDT | 68.00 | 7.35 | 7.40 | 9.30 | 0.00 | - | 1 | 690 | 128.52% |
| BABA240503C00069000 | 2024-05-01 1:32PM EDT | 69.00 | 6.71 | 5.55 | 7.65 | +0.76 | +12.77% | 5 | 796 | 61.52% |
| BABA240503C00070000 | 2024-05-01 2:55PM EDT | 70.00 | 6.18 | 5.25 | 6.40 | +1.20 | +24.10% | 24 | 1,066 | 74.02% |
| BABA240503C00071000 | 2024-05-01 2:53PM EDT | 71.00 | 5.14 | 4.10 | 5.65 | +1.32 | +34.55% | 32 | 806 | 67.29% |
| BABA240503C00072000 | 2024-05-01 3:41PM EDT | 72.00 | 3.77 | 3.50 | 4.65 | +0.70 | +22.80% | 94 | 2,604 | 67.58% |
| BABA240503C00073000 | 2024-05-01 3:46PM EDT | 73.00 | 2.90 | 2.33 | 2.85 | +0.75 | +34.88% | 127 | 1,836 | 44.73% |
| BABA240503C00074000 | 2024-05-01 3:52PM EDT | 74.00 | 1.73 | 1.68 | 1.75 | +0.34 | +24.46% | 243 | 3,169 | 28.52% |
| BABA240503C00075000 | 2024-05-01 3:50PM EDT | 75.00 | 1.03 | 0.96 | 1.04 | +0.21 | +25.61% | 1,607 | 6,006 | 27.83% |
| BABA240503C00076000 | 2024-05-01 3:59PM EDT | 76.00 | 0.52 | 0.50 | 0.52 | +0.04 | +8.33% | 4,236 | 5,747 | 26.95% |
| BABA240503C00077000 | 2024-05-01 3:59PM EDT | 77.00 | 0.25 | 0.21 | 0.29 | -0.03 | -10.71% | 5,248 | 5,647 | 30.18% |
| BABA240503C00078000 | 2024-05-01 3:58PM EDT | 78.00 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 3,619 | 7,833 | 30.86% |
| BABA240503C00079000 | 2024-05-01 3:52PM EDT | 79.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 1,489 | 2,676 | 34.38% |
| BABA240503C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 3,893 | 11,557 | 37.70% |
| BABA240503C00081000 | 2024-05-01 3:48PM EDT | 81.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 257 | 6,991 | 42.19% |
| BABA240503C00082000 | 2024-05-01 2:48PM EDT | 82.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 38 | 1,666 | 46.09% |
| BABA240503C00083000 | 2024-05-01 2:52PM EDT | 83.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 110 | 1,267 | 51.56% |
| BABA240503C00084000 | 2024-05-01 3:58PM EDT | 84.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 608 | 1,651 | 51.56% |
| BABA240503C00085000 | 2024-05-01 3:09PM EDT | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1,270 | 2,859 | 58.59% |
| BABA240503C00086000 | 2024-05-01 11:10AM EDT | 86.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 49 | 366 | 61.72% |
| BABA240503C00087000 | 2024-05-01 11:00AM EDT | 87.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 723 | 62.50% |
| BABA240503C00090000 | 2024-04-30 12:22PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 458 | 71.88% |
| BABA240503C00095000 | 2024-04-26 3:53PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 550 | 697 | 90.63% |
| BABA240503C00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 106.25% |
| BABA240503C00110000 | 2024-04-24 10:26AM EDT | 110.00 | 0.03 | 0.00 | 2.12 | 0.00 | - | 1 | 0 | 309.57% |
| BABA240503C00140000 | 2024-04-26 3:03PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 218.75% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240503P00045000 | 2024-04-25 12:10PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 229.69% |
| BABA240503P00050000 | 2024-04-23 12:00PM EDT | 50.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 2 | 7 | 368.55% |
| BABA240503P00055000 | 2024-04-18 11:35AM EDT | 55.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 7 | 260.94% |
| BABA240503P00057000 | 2024-04-19 3:26PM EDT | 57.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 22 | 22 | 275.68% |
| BABA240503P00058000 | 2024-04-22 1:45PM EDT | 58.00 | 0.02 | 0.00 | 2.06 | 0.00 | - | 2 | 2 | 260.35% |
| BABA240503P00059000 | 2024-04-24 2:13PM EDT | 59.00 | 0.01 | 0.00 | 2.06 | 0.00 | - | 346 | 344 | 247.95% |
| BABA240503P00060000 | 2024-05-01 9:45AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,636 | 93.75% |
| BABA240503P00061000 | 2024-04-26 12:17PM EDT | 61.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 14 | 16 | 192.77% |
| BABA240503P00062000 | 2024-05-01 9:56AM EDT | 62.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 98 | 85.94% |
| BABA240503P00063000 | 2024-05-01 11:20AM EDT | 63.00 | 0.02 | 0.00 | 0.25 | +0.01 | +100.00% | 1 | 515 | 116.02% |
| BABA240503P00064000 | 2024-05-01 3:40PM EDT | 64.00 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 3 | 519 | 89.84% |
| BABA240503P00065000 | 2024-05-01 9:38AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 4,330 | 67.19% |
| BABA240503P00066000 | 2024-05-01 3:31PM EDT | 66.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 23 | 701 | 76.95% |
| BABA240503P00067000 | 2024-05-01 12:03PM EDT | 67.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 934 | 62.50% |
| BABA240503P00068000 | 2024-05-01 2:54PM EDT | 68.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 23 | 733 | 51.56% |
| BABA240503P00069000 | 2024-05-01 12:01PM EDT | 69.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 52 | 2,946 | 47.66% |
| BABA240503P00070000 | 2024-05-01 12:21PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 782 | 2,452 | 40.63% |
| BABA240503P00071000 | 2024-05-01 3:35PM EDT | 71.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 491 | 1,416 | 36.72% |
| BABA240503P00072000 | 2024-05-01 3:06PM EDT | 72.00 | 0.02 | 0.02 | 0.04 | -0.08 | -80.00% | 1,438 | 4,239 | 31.25% |
| BABA240503P00073000 | 2024-05-01 3:54PM EDT | 73.00 | 0.06 | 0.04 | 0.07 | -0.16 | -72.73% | 2,320 | 2,762 | 27.05% |
| BABA240503P00074000 | 2024-05-01 3:59PM EDT | 74.00 | 0.16 | 0.14 | 0.18 | -0.33 | -67.35% | 2,594 | 2,443 | 25.39% |
| BABA240503P00075000 | 2024-05-01 3:59PM EDT | 75.00 | 0.43 | 0.42 | 0.45 | -0.49 | -53.26% | 1,604 | 1,989 | 24.81% |
| BABA240503P00076000 | 2024-05-01 3:59PM EDT | 76.00 | 0.96 | 0.82 | 1.17 | -0.61 | -38.85% | 1,033 | 1,446 | 33.01% |
| BABA240503P00077000 | 2024-05-01 3:54PM EDT | 77.00 | 1.68 | 1.51 | 1.75 | -0.82 | -32.80% | 465 | 361 | 28.71% |
| BABA240503P00078000 | 2024-05-01 11:51AM EDT | 78.00 | 2.27 | 2.36 | 2.73 | -1.13 | -33.24% | 4 | 222 | 37.70% |
| BABA240503P00079000 | 2024-04-30 10:04AM EDT | 79.00 | 3.98 | 3.25 | 4.35 | 0.00 | - | 1 | 34 | 50.98% |
| BABA240503P00080000 | 2024-05-01 1:56PM EDT | 80.00 | 4.28 | 3.45 | 6.30 | -0.93 | -17.85% | 33 | 152 | 64.36% |
| BABA240503P00081000 | 2024-04-22 11:36AM EDT | 81.00 | 10.90 | 4.40 | 6.55 | 0.00 | - | - | 0 | 107.91% |
| BABA240503P00082000 | 2024-05-01 2:47PM EDT | 82.00 | 6.00 | 5.45 | 8.25 | +0.35 | +6.19% | 1 | 8 | 79.69% |
| BABA240503P00083000 | 2024-04-09 3:31PM EDT | 83.00 | 10.02 | 6.40 | 7.70 | 0.00 | - | 1 | 0 | 75.78% |
| BABA240503P00084000 | 2024-05-01 3:57PM EDT | 84.00 | 8.55 | 7.40 | 9.60 | +1.15 | +15.54% | 3 | 26 | 138.97% |
| BABA240503P00085000 | 2024-05-01 1:56PM EDT | 85.00 | 9.24 | 8.65 | 10.60 | -0.16 | -1.70% | 1 | 0 | 81.25% |
| BABA240503P00086000 | 2024-04-15 3:28PM EDT | 86.00 | 15.65 | 9.60 | 11.60 | 0.00 | - | 2 | 0 | 83.98% |
| BABA240503P00087000 | 2024-05-01 3:57PM EDT | 87.00 | 11.55 | 10.40 | 13.55 | -6.20 | -34.93% | 3 | 1 | 126.56% |
| BABA240503P00090000 | 2024-04-26 11:42AM EDT | 90.00 | 14.65 | 14.00 | 16.40 | 0.00 | - | 5 | 0 | 163.67% |
| BABA240503P00095000 | 2024-04-24 9:38AM EDT | 95.00 | 21.05 | 19.20 | 20.55 | 0.00 | - | 19 | 0 | 169.53% |
| BABA240503P00100000 | 2024-03-28 12:28PM EDT | 100.00 | 27.50 | 24.05 | 24.85 | 0.00 | - | 1 | 0 | 194.34% |
© 2024 Yahoo. Tutti i diritti riservati.