Italia markets close in 7 hours 41 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
258,62-1,38 (-0,53%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA210129C000250002021-01-22 11:36AM EST25.00234.310.000.000.00-100.00%
BABA210129C001250002021-01-12 11:07AM EST125.00118.460.000.000.00-200.00%
BABA210129C001300002021-01-12 12:20PM EST130.0098.380.000.000.00-200.00%
BABA210129C001350002021-01-12 12:20PM EST135.0093.450.000.000.00-200.00%
BABA210129C001450002021-01-05 9:41AM EST145.0090.450.000.000.00--00.00%
BABA210129C001500002021-01-20 9:36AM EST150.00117.700.000.000.00-100.00%
BABA210129C001550002021-01-20 10:32AM EST155.00111.000.000.000.00-100.00%
BABA210129C001600002021-01-22 1:20PM EST160.0098.800.000.000.00-400.00%
BABA210129C001650002020-12-30 9:44AM EST165.0074.200.000.000.00--00.00%
BABA210129C001700002020-12-31 11:46AM EST170.0064.000.000.000.00-100.00%
BABA210129C001750002021-01-15 11:45AM EST175.0070.650.000.000.00-200.00%
BABA210129C001800002021-01-21 10:40AM EST180.0080.250.000.000.00-100.00%
BABA210129C001850002021-01-21 10:40AM EST185.0075.370.000.000.00-100.00%
BABA210129C001900002021-01-22 2:09PM EST190.0068.690.000.000.00-1600.00%
BABA210129C001950002021-01-20 9:42AM EST195.0072.820.000.000.00-600.00%
BABA210129C002000002021-01-22 3:59PM EST200.0059.000.000.000.00-53600.00%
BABA210129C002050002021-01-22 9:39AM EST205.0051.380.000.000.00-200.00%
BABA210129C002100002021-01-22 10:20AM EST210.0048.750.000.000.00-700.00%
BABA210129C002125002021-01-20 3:27PM EST212.5054.920.000.000.00-200.00%
BABA210129C002150002021-01-22 3:46PM EST215.0043.900.000.000.00-500.00%
BABA210129C002175002021-01-21 10:23AM EST217.5043.900.000.000.00-100.00%
BABA210129C002200002021-01-22 3:53PM EST220.0039.150.000.000.00-2300.00%
BABA210129C002225002021-01-22 3:04PM EST222.5037.400.000.000.00-1200.00%
BABA210129C002250002021-01-22 3:02PM EST225.0035.000.000.000.00-4100.00%
BABA210129C002275002021-01-22 3:25PM EST227.5031.700.000.000.00-63400.00%
BABA210129C002300002021-01-22 3:39PM EST230.0029.000.000.000.00-1,14100.00%
BABA210129C002325002021-01-22 3:07PM EST232.5027.710.000.000.00-1400.00%
BABA210129C002350002021-01-22 3:57PM EST235.0024.120.000.000.00-11200.00%
BABA210129C002375002021-01-22 3:59PM EST237.5021.800.000.000.00-5100.00%
BABA210129C002400002021-01-22 3:57PM EST240.0019.350.000.000.00-99000.00%
BABA210129C002425002021-01-22 1:53PM EST242.5017.230.000.000.00-11800.00%
BABA210129C002450002021-01-22 3:59PM EST245.0014.640.000.000.00-2,35100.00%
BABA210129C002475002021-01-22 3:56PM EST247.5012.710.000.000.00-11800.00%
BABA210129C002500002021-01-22 3:59PM EST250.0010.580.000.000.00-69000.00%
BABA210129C002525002021-01-22 3:59PM EST252.509.000.000.000.00-38700.00%
BABA210129C002550002021-01-22 3:59PM EST255.007.350.000.000.00-68800.00%
BABA210129C002575002021-01-22 3:59PM EST257.505.900.000.000.00-72200.00%
BABA210129C002600002021-01-22 3:59PM EST260.004.810.000.000.00-6,27201.56%
BABA210129C002625002021-01-22 3:59PM EST262.503.800.000.000.00-1,53003.13%
BABA210129C002650002021-01-22 3:59PM EST265.003.050.000.000.00-3,48706.25%
BABA210129C002675002021-01-22 3:57PM EST267.502.400.000.000.00-1,28906.25%
BABA210129C002700002021-01-22 3:59PM EST270.001.950.000.000.00-9,35406.25%
BABA210129C002725002021-01-22 3:59PM EST272.501.530.000.000.00-1,233012.50%
BABA210129C002750002021-01-22 3:59PM EST275.001.190.000.000.00-1,273012.50%
BABA210129C002775002021-01-22 3:59PM EST277.500.950.000.000.00-983012.50%
BABA210129C002800002021-01-22 3:59PM EST280.000.770.000.000.00-1,880012.50%
BABA210129C002825002021-01-22 3:57PM EST282.500.620.000.000.00-263012.50%
BABA210129C002850002021-01-22 3:59PM EST285.000.500.000.000.00-980025.00%
BABA210129C002875002021-01-22 3:59PM EST287.500.430.000.000.00-160025.00%
BABA210129C002900002021-01-22 3:59PM EST290.000.370.000.000.00-608025.00%
BABA210129C002925002021-01-22 3:56PM EST292.500.310.000.000.00-70025.00%
BABA210129C002950002021-01-22 3:59PM EST295.000.260.000.000.00-81025.00%
BABA210129C002975002021-01-22 3:39PM EST297.500.230.000.000.00-125025.00%
BABA210129C003000002021-01-22 3:59PM EST300.000.200.000.000.00-2,400025.00%
BABA210129C003050002021-01-22 3:57PM EST305.000.160.000.000.00-126025.00%
BABA210129C003100002021-01-22 3:58PM EST310.000.120.000.000.00-103025.00%
BABA210129C003150002021-01-22 3:59PM EST315.000.100.000.000.00-39025.00%
BABA210129C003200002021-01-22 3:56PM EST320.000.070.000.000.00-51050.00%
BABA210129C003250002021-01-22 3:58PM EST325.000.060.000.000.00-35050.00%
BABA210129C003300002021-01-22 2:58PM EST330.000.050.000.000.00-78050.00%
BABA210129C003350002021-01-22 2:50PM EST335.000.030.000.000.00-3050.00%
BABA210129C003400002021-01-22 3:43PM EST340.000.030.000.000.00-69050.00%
BABA210129C003450002021-01-22 10:13AM EST345.000.010.000.000.00-1050.00%
BABA210129C003500002021-01-22 3:24PM EST350.000.020.000.000.00-1050.00%
BABA210129C003550002021-01-22 10:53AM EST355.000.010.000.000.00-5050.00%
BABA210129C003600002021-01-20 2:04PM EST360.000.040.000.000.00-20050.00%
BABA210129C003650002021-01-20 1:49PM EST365.000.040.000.000.00-19050.00%
BABA210129C003700002021-01-21 3:25PM EST370.000.020.000.000.00-21050.00%
BABA210129C003750002021-01-20 3:48PM EST375.000.030.000.000.00-146050.00%
BABA210129C003800002021-01-20 12:55PM EST380.000.030.000.000.00-68050.00%
BABA210129C003850002021-01-22 12:23PM EST385.000.010.000.000.00-46050.00%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA210129P000250002021-01-08 11:03AM EST25.000.030.000.000.00-1050.00%
BABA210129P000350002020-12-30 3:08PM EST35.000.030.000.000.00--050.00%
BABA210129P000600002020-12-30 10:07AM EST60.000.040.000.000.00--050.00%
BABA210129P000700002021-01-12 9:50AM EST70.000.040.000.000.00-50050.00%
BABA210129P000750002021-01-07 2:29PM EST75.000.010.000.000.00-1050.00%
BABA210129P000800002021-01-12 9:30AM EST80.000.060.000.000.00-17050.00%
BABA210129P000900002021-01-11 11:37AM EST90.000.020.000.000.00-1050.00%
BABA210129P000950002021-01-04 9:53AM EST95.000.070.000.000.00--050.00%
BABA210129P001000002021-01-14 9:39AM EST100.000.010.000.000.00-10100.00%
BABA210129P001050002021-01-22 11:52AM EST105.000.010.000.000.00-1050.00%
BABA210129P001100002021-01-22 11:26AM EST110.000.010.000.000.00-10050.00%
BABA210129P001150002021-01-05 11:42AM EST115.000.080.000.000.00--050.00%
BABA210129P001200002021-01-12 12:05PM EST120.000.050.000.000.00-2050.00%
BABA210129P001250002021-01-22 11:08AM EST125.000.010.000.000.00-30050.00%
BABA210129P001300002021-01-21 12:25PM EST130.000.020.000.000.00-24050.00%
BABA210129P001350002021-01-20 11:34AM EST135.000.040.000.000.00-10050.00%
BABA210129P001400002021-01-22 2:20PM EST140.000.010.000.000.00-2050.00%
BABA210129P001450002021-01-22 10:56AM EST145.000.020.000.000.00-25050.00%
BABA210129P001500002021-01-22 11:25AM EST150.000.020.000.000.00-9050.00%
BABA210129P001550002021-01-22 12:08PM EST155.000.020.000.000.00-5050.00%
BABA210129P001600002021-01-22 2:36PM EST160.000.030.000.000.00-135050.00%
BABA210129P001650002021-01-22 1:07PM EST165.000.030.000.000.00-4050.00%
BABA210129P001700002021-01-22 3:58PM EST170.000.040.000.000.00-94050.00%
BABA210129P001750002021-01-22 2:02PM EST175.000.040.000.000.00-158050.00%
BABA210129P001800002021-01-22 3:33PM EST180.000.040.000.000.00-133050.00%
BABA210129P001850002021-01-22 3:25PM EST185.000.050.000.000.00-166050.00%
BABA210129P001900002021-01-22 3:56PM EST190.000.060.000.000.00-437050.00%
BABA210129P001950002021-01-22 3:51PM EST195.000.070.000.000.00-122050.00%
BABA210129P002000002021-01-22 3:54PM EST200.000.100.000.000.00-777050.00%
BABA210129P002050002021-01-22 2:25PM EST205.000.120.000.000.00-281050.00%
BABA210129P002100002021-01-22 3:52PM EST210.000.130.000.000.00-98050.00%
BABA210129P002125002021-01-22 3:47PM EST212.500.140.000.000.00-31025.00%
BABA210129P002150002021-01-22 3:54PM EST215.000.150.000.000.00-66025.00%
BABA210129P002175002021-01-22 3:51PM EST217.500.160.000.000.00-30025.00%
BABA210129P002200002021-01-22 3:56PM EST220.000.180.000.000.00-478025.00%
BABA210129P002225002021-01-22 3:59PM EST222.500.200.000.000.00-144025.00%
BABA210129P002250002021-01-22 3:59PM EST225.000.220.000.000.00-1,184025.00%
BABA210129P002275002021-01-22 3:57PM EST227.500.250.000.000.00-162025.00%
BABA210129P002300002021-01-22 3:58PM EST230.000.280.000.000.00-430025.00%
BABA210129P002325002021-01-22 3:55PM EST232.500.330.000.000.00-154025.00%
BABA210129P002350002021-01-22 3:59PM EST235.000.400.000.000.00-868012.50%
BABA210129P002375002021-01-22 3:57PM EST237.500.510.000.000.00-205012.50%
BABA210129P002400002021-01-22 3:59PM EST240.000.640.000.000.00-1,222012.50%
BABA210129P002425002021-01-22 3:59PM EST242.500.850.000.000.00-326012.50%
BABA210129P002450002021-01-22 3:58PM EST245.001.130.000.000.00-455012.50%
BABA210129P002475002021-01-22 3:59PM EST247.501.510.000.000.00-1,11806.25%
BABA210129P002500002021-01-22 3:59PM EST250.002.040.000.000.00-1,41106.25%
BABA210129P002525002021-01-22 3:59PM EST252.502.730.000.000.00-1,02306.25%
BABA210129P002550002021-01-22 3:59PM EST255.003.710.000.000.00-1,18603.13%
BABA210129P002575002021-01-22 3:59PM EST257.504.700.000.000.00-1,06400.78%
BABA210129P002600002021-01-22 3:59PM EST260.006.050.000.000.00-90400.00%
BABA210129P002625002021-01-22 3:59PM EST262.507.000.000.000.00-16500.00%
BABA210129P002650002021-01-22 3:48PM EST265.009.250.000.000.00-25300.00%
BABA210129P002675002021-01-22 3:52PM EST267.5011.100.000.000.00-14400.00%
BABA210129P002700002021-01-22 3:54PM EST270.0012.900.000.000.00-1,39700.00%
BABA210129P002725002021-01-22 3:34PM EST272.5014.990.000.000.00-2300.00%
BABA210129P002750002021-01-22 3:52PM EST275.0017.350.000.000.00-2000.00%
BABA210129P002775002021-01-22 3:18PM EST277.5019.300.000.000.00-300.00%
BABA210129P002800002021-01-22 11:57AM EST280.0021.800.000.000.00-500.00%
BABA210129P002825002021-01-22 11:30AM EST282.5024.220.000.000.00-10000.00%
BABA210129P002850002021-01-21 11:04AM EST285.0025.550.000.000.00-3200.00%
BABA210129P002875002021-01-22 2:30PM EST287.5028.150.000.000.00-600.00%
BABA210129P002900002021-01-21 1:20PM EST290.0030.980.000.000.00-5000.00%
BABA210129P002925002021-01-21 10:06AM EST292.5033.190.000.000.00-2600.00%
BABA210129P002950002021-01-20 3:54PM EST295.0029.800.000.000.00-4700.00%
BABA210129P002975002021-01-20 3:53PM EST297.5032.380.000.000.00-100.00%
BABA210129P003000002021-01-22 12:37PM EST300.0040.480.000.000.00-6000.00%
BABA210129P003100002021-01-13 3:39PM EST310.0073.290.000.000.00-100.00%
BABA210129P003150002021-01-21 11:04AM EST315.0054.800.000.000.00-100.00%
BABA210129P003200002021-01-08 12:37PM EST320.0083.200.000.000.00-100.00%
BABA210129P003250002020-12-29 10:38AM EST325.0090.710.000.000.00--00.00%
BABA210129P003400002021-01-12 9:30AM EST340.00112.380.000.000.00-100.00%
BABA210129P003500002021-01-08 11:09AM EST350.00113.150.000.000.00-100.00%
BABA210129P003800002021-01-20 10:53AM EST380.00114.530.000.000.00-1300.00%
BABA210129P003850002021-01-19 12:03AM EST385.00141.400.000.000.00--00.00%