Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
195,19-2,35 (-1,19%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA210806C001260002021-07-27 10:52AM EDT126.0057.6568.8070.100.00-99167.77%
BABA210806C001280002021-07-27 10:47AM EDT128.0056.0066.6568.100.00-55154.30%
BABA210806C001330002021-07-27 10:47AM EDT133.0051.0561.5563.100.00-88135.74%
BABA210806C001340002021-07-27 10:47AM EDT134.0050.0660.5062.100.00-88129.69%
BABA210806C001400002021-07-27 2:18PM EDT140.0043.0054.5056.150.00-2821119.53%
BABA210806C001440002021-07-27 3:48PM EDT144.0041.7550.4052.150.00-2725103.91%
BABA210806C001500002021-07-29 11:18AM EDT150.0049.0044.5546.200.00-6107102.15%
BABA210806C001550002021-07-27 2:45PM EDT155.0043.7339.6041.250.00-51094.73%
BABA210806C001600002021-07-29 11:58AM EDT160.0034.0034.7536.30-4.30-11.23%537289.16%
BABA210806C001650002021-07-29 11:52AM EDT165.0029.2029.6531.40-4.45-13.22%226677.54%
BABA210806C001700002021-07-30 3:35PM EDT170.0025.0025.2026.50-3.85-13.34%632677.00%
BABA210806C001750002021-07-30 3:42PM EDT175.0020.3220.4521.70-3.57-14.94%611669.68%
BABA210806C001800002021-07-30 3:16PM EDT180.0016.0015.6017.00-3.10-16.23%4721360.45%
BABA210806C001825002021-07-30 1:45PM EDT182.5013.8013.5514.35-3.14-18.54%4266255.81%
BABA210806C001850002021-07-30 2:45PM EDT185.0011.8011.4012.05-2.25-16.01%11153152.34%
BABA210806C001875002021-07-30 3:33PM EDT187.509.909.709.95-2.15-17.84%8450851.93%
BABA210806C001900002021-07-30 3:58PM EDT190.007.907.858.15-2.15-21.39%7591,31550.56%
BABA210806C001925002021-07-30 3:58PM EDT192.506.306.306.55-2.56-28.89%5871,24750.07%
BABA210806C001950002021-07-30 3:59PM EDT195.005.014.955.15-1.64-24.66%2,6693,44950.66%
BABA210806C001975002021-07-30 3:58PM EDT197.503.953.904.00-1.43-26.58%2,6592,72750.00%
BABA210806C002000002021-07-30 3:59PM EDT200.002.982.952.99-1.19-28.54%7,42711,39249.81%
BABA210806C002025002021-07-30 3:59PM EDT202.502.182.162.27-1.07-32.92%1,8871,89050.32%
BABA210806C002050002021-07-30 3:59PM EDT205.001.651.621.65-0.82-33.20%2,8796,39050.15%
BABA210806C002075002021-07-30 3:59PM EDT207.501.181.181.24-0.70-37.23%1,3441,88750.59%
BABA210806C002100002021-07-30 3:59PM EDT210.000.890.860.89-0.52-36.88%4,4534,37250.98%
BABA210806C002125002021-07-30 3:59PM EDT212.500.650.640.68-0.41-38.68%1,0771,43652.15%
BABA210806C002150002021-07-30 3:59PM EDT215.000.500.480.50-0.31-38.27%4,2744,39353.13%
BABA210806C002175002021-07-30 3:58PM EDT217.500.380.350.39-0.28-42.42%2282,12454.30%
BABA210806C002200002021-07-30 3:59PM EDT220.000.300.290.30-0.18-37.50%2,3165,22756.01%
BABA210806C002225002021-07-30 3:54PM EDT222.500.230.210.23-0.15-39.47%1041,64256.93%
BABA210806C002250002021-07-30 3:55PM EDT225.000.180.170.19-0.12-40.00%7812,44358.69%
BABA210806C002275002021-07-30 3:29PM EDT227.500.130.140.16-0.09-40.91%5677660.55%
BABA210806C002300002021-07-30 3:59PM EDT230.000.140.130.14-0.07-33.33%5662,82463.09%
BABA210806C002325002021-07-30 3:51PM EDT232.500.110.100.14-0.05-31.25%7067765.43%
BABA210806C002350002021-07-30 3:58PM EDT235.000.090.090.10-0.05-35.71%1781,75466.41%
BABA210806C002375002021-07-30 3:46PM EDT237.500.090.080.09-0.10-52.63%4644668.56%
BABA210806C002400002021-07-30 1:57PM EDT240.000.070.070.08-0.04-36.36%2021,01270.51%
BABA210806C002425002021-07-30 12:29PM EDT242.500.060.060.07-0.05-45.45%717072.27%
BABA210806C002450002021-07-30 2:56PM EDT245.000.060.060.07-0.02-25.00%2321475.20%
BABA210806C002475002021-07-30 11:50AM EDT247.500.080.050.110.00-47280.08%
BABA210806C002500002021-07-30 3:43PM EDT250.000.060.050.06-0.02-25.00%13494179.30%
BABA210806C002525002021-07-30 3:09PM EDT252.500.050.030.06-0.03-37.50%2812780.08%
BABA210806C002550002021-07-30 12:47PM EDT255.000.040.040.06-0.04-50.00%1813183.98%
BABA210806C002600002021-07-30 9:42AM EDT260.000.060.030.05+0.01+20.00%2618086.72%
BABA210806C002650002021-07-30 3:35PM EDT265.000.030.030.05-0.02-40.00%622792.19%
BABA210806C002700002021-07-30 1:52PM EDT270.000.030.030.04-0.01-25.00%913995.31%
BABA210806C002750002021-07-29 2:09PM EDT275.000.040.020.050.00-13162100.00%
BABA210806C002800002021-07-30 12:45PM EDT280.000.020.020.03-0.02-50.00%25112101.56%
BABA210806C002850002021-07-30 2:02PM EDT285.000.030.020.03-0.01-25.00%2146105.47%
BABA210806C002900002021-07-30 3:49PM EDT290.000.020.010.03-0.02-50.00%1684107.81%
BABA210806C002950002021-07-29 1:01PM EDT295.000.030.000.070.00-2074117.97%
BABA210806C003000002021-07-30 2:13PM EDT300.000.020.010.040.00-53334118.75%
BABA210806C003050002021-07-28 3:58PM EDT305.000.020.000.070.00-20495126.56%
BABA210806C003100002021-07-28 3:47PM EDT310.000.020.000.070.00-542130.47%
BABA210806C003150002021-07-30 3:43PM EDT315.000.020.010.020.00-15220125.00%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA210806P001000002021-07-29 12:16PM EDT100.000.020.000.020.00-151,910171.88%
BABA210806P001050002021-07-30 2:21PM EDT105.000.010.010.02-0.02-66.67%9266165.63%
BABA210806P001100002021-07-30 12:58PM EDT110.000.010.010.03-0.02-66.67%47296157.81%
BABA210806P001150002021-07-29 12:27PM EDT115.000.030.010.070.00-1644157.03%
BABA210806P001200002021-07-30 12:31PM EDT120.000.030.010.06-0.01-25.00%24431142.97%
BABA210806P001250002021-07-29 3:39PM EDT125.000.030.000.090.00-185294135.94%
BABA210806P001270002021-07-28 3:41PM EDT127.000.130.000.090.00-1816131.25%
BABA210806P001280002021-07-27 3:52PM EDT128.000.360.000.100.00-1512130.47%
BABA210806P001300002021-07-30 2:15PM EDT130.000.040.030.05-0.16-80.00%294123.44%
BABA210806P001310002021-07-30 3:41PM EDT131.000.040.030.05-0.16-80.00%1531121.09%
BABA210806P001320002021-07-30 3:38PM EDT132.000.050.020.05-0.03-37.50%703117.19%
BABA210806P001340002021-07-29 12:59PM EDT134.000.060.030.10-0.03-33.33%215121.48%
BABA210806P001350002021-07-30 2:53PM EDT135.000.060.020.10-0.03-33.33%452117.97%
BABA210806P001360002021-07-30 10:19AM EDT136.000.080.040.11-0.04-33.33%15119.14%
BABA210806P001380002021-07-29 12:24PM EDT138.000.120.000.090.00-1771107.81%
BABA210806P001390002021-07-29 11:34AM EDT139.000.140.000.130.00-2181110.55%
BABA210806P001400002021-07-30 3:15PM EDT140.000.080.080.10-0.02-20.00%38530113.28%
BABA210806P001410002021-07-29 10:48AM EDT141.000.160.010.140.00-1347108.59%
BABA210806P001420002021-07-29 10:52AM EDT142.000.160.030.140.00-167108.01%
BABA210806P001430002021-07-30 2:23PM EDT143.000.100.060.14-0.02-16.67%111171108.20%
BABA210806P001440002021-07-27 2:46PM EDT144.000.630.040.150.00-121105.27%
BABA210806P001450002021-07-30 3:22PM EDT145.000.110.080.13-0.05-31.25%11314104.69%
BABA210806P001460002021-07-30 11:29AM EDT146.000.130.070.17-0.28-68.29%21104.30%
BABA210806P001470002021-07-29 2:40PM EDT147.000.150.070.170.00-110102.15%
BABA210806P001480002021-07-30 1:43PM EDT148.000.130.080.18-0.04-23.53%2950101.17%
BABA210806P001490002021-07-30 3:22PM EDT149.000.130.090.19-0.12-48.00%1365100.20%
BABA210806P001500002021-07-30 3:53PM EDT150.000.130.130.15-0.06-31.58%21492898.05%
BABA210806P001550002021-07-30 3:53PM EDT155.000.190.180.20-0.04-17.39%7039191.50%
BABA210806P001600002021-07-30 3:58PM EDT160.000.250.220.28-0.05-16.67%1301,41584.47%
BABA210806P001650002021-07-30 3:57PM EDT165.000.340.310.35-0.04-10.53%3063,39177.34%
BABA210806P001700002021-07-30 3:59PM EDT170.000.430.430.47-0.07-14.00%5131,13070.46%
BABA210806P001750002021-07-30 3:58PM EDT175.000.650.630.65-0.01-1.52%3885,54463.82%
BABA210806P001800002021-07-30 3:59PM EDT180.000.990.971.03+0.06+6.45%1,5672,44858.45%
BABA210806P001825002021-07-30 3:59PM EDT182.501.291.211.29+0.11+9.32%3971,05055.64%
BABA210806P001850002021-07-30 3:59PM EDT185.001.651.611.69+0.14+9.27%2,9103,38353.96%
BABA210806P001875002021-07-30 3:58PM EDT187.502.202.142.22+0.30+15.79%1,0722,37152.49%
BABA210806P001900002021-07-30 3:59PM EDT190.002.922.872.93+0.41+16.33%1,6933,26251.56%
BABA210806P001925002021-07-30 3:59PM EDT192.503.853.703.90+0.60+18.46%1,8441,46950.76%
BABA210806P001950002021-07-30 3:57PM EDT195.005.054.805.10+0.95+23.17%1,4762,16650.56%
BABA210806P001975002021-07-30 3:55PM EDT197.506.246.156.35+0.99+18.86%3491,60050.92%
BABA210806P002000002021-07-30 3:55PM EDT200.007.907.657.95+1.55+24.41%6142,33551.42%
BABA210806P002025002021-07-30 3:52PM EDT202.509.739.459.75+1.88+23.95%11270050.54%
BABA210806P002050002021-07-30 3:35PM EDT205.0011.7511.3011.75+2.08+21.51%1671,60151.00%
BABA210806P002075002021-07-30 2:43PM EDT207.5014.4513.2513.85+3.35+30.18%422,63551.03%
BABA210806P002100002021-07-30 3:57PM EDT210.0015.7315.4016.25+2.47+18.63%2673,46653.47%
BABA210806P002125002021-07-30 3:33PM EDT212.5018.7117.7518.80+3.16+20.32%74243658.20%
BABA210806P002150002021-07-30 3:09PM EDT215.0021.1420.1021.20+3.17+17.64%12377761.13%
BABA210806P002175002021-07-30 3:25PM EDT217.5023.7222.2523.55+4.54+23.67%5236760.45%
BABA210806P002200002021-07-30 3:09PM EDT220.0025.2524.9026.00+3.50+16.09%2031,64866.46%
BABA210806P002225002021-07-30 3:09PM EDT222.5028.4027.1528.45+3.23+12.83%2119166.85%
BABA210806P002250002021-07-30 3:34PM EDT225.0030.2429.1530.90+3.19+11.79%15527960.55%
BABA210806P002275002021-07-30 2:53PM EDT227.5033.3531.6033.35+3.93+13.36%420361.52%
BABA210806P002300002021-07-30 3:01PM EDT230.0035.4534.2035.85+4.15+13.26%936468.07%
BABA210806P002325002021-07-30 10:52AM EDT232.5037.9937.0538.30+3.58+10.40%910778.81%
BABA210806P002350002021-07-30 3:20PM EDT235.0040.8339.0540.80+1.56+3.97%1619068.36%
BABA210806P002375002021-07-27 2:32PM EDT237.5055.1142.1043.300.00-15187.50%
BABA210806P002400002021-07-27 12:30PM EDT240.0046.2044.6045.75-12.65-21.50%33190.04%
BABA210806P002425002021-07-19 12:23PM EDT242.5035.7047.0048.250.00-56491.21%
BABA210806P002450002021-07-30 10:55AM EDT245.0050.7549.6050.75-12.22-19.41%53997.17%
BABA210806P002475002021-07-22 3:55PM EDT247.5033.8052.0053.250.00-1298.14%
BABA210806P002500002021-07-27 10:10AM EDT250.0051.5054.5055.750.00-219101.47%
BABA210806P002550002021-07-26 11:32AM EDT255.0061.2059.5560.750.00-27109.38%
BABA210806P002650002021-07-26 9:45AM EDT265.0068.8769.7070.700.00--0124.81%
BABA210806P002750002021-07-01 11:24AM EDT275.0053.4079.6080.700.00--2133.98%
BABA210806P002900002021-07-09 11:54AM EDT290.0084.5994.5095.700.00-70147.17%