Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
115,23+3,44 (+3,08%)
Alla chiusura: 04:00PM EST
115,43 +0,20 (+0,17%)
Dopo ore: 06:29PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220128C000800002022-01-27 11:06AM EST80.0033.0234.9036.050.00-1835378.91%
BABA220128C000850002022-01-24 9:46AM EST85.0033.2529.8031.000.00-44304.69%
BABA220128C000900002021-12-30 10:38AM EST90.0030.8024.9026.000.00-27267.19%
BABA220128C000950002022-01-28 12:08PM EST95.0019.4019.8520.70+2.60+15.48%57167.97%
BABA220128C001000002022-01-28 3:19PM EST100.0013.7014.8015.55+1.10+8.73%9111183.59%
BABA220128C001010002022-01-28 11:05AM EST101.0012.1013.7014.65-4.90-28.82%22185.35%
BABA220128C001050002022-01-28 3:01PM EST105.008.449.7510.45+1.19+16.41%1226121.09%
BABA220128C001060002022-01-28 10:22AM EST106.005.058.809.70-3.48-40.80%26371.88%
BABA220128C001070002022-01-28 1:25PM EST107.005.607.858.90+0.30+5.66%163092.19%
BABA220128C001080002022-01-28 2:34PM EST108.004.006.907.60-1.13-22.03%704857.81%
BABA220128C001090002022-01-28 3:07PM EST109.004.505.907.15+0.23+5.39%824488.87%
BABA220128C001100002022-01-28 3:47PM EST110.004.764.905.40+1.81+61.36%77136266.99%
BABA220128C001110002022-01-28 3:58PM EST111.004.093.904.40+1.73+73.31%3,37318757.03%
BABA220128C001120002022-01-28 3:59PM EST112.003.052.923.45+1.29+73.30%4,1711,42550.78%
BABA220128C001130002022-01-28 3:59PM EST113.002.021.942.46+0.70+53.03%4,08290140.23%
BABA220128C001140002022-01-28 3:59PM EST114.001.250.941.57+0.30+31.58%3,85472733.89%
BABA220128C001150002022-01-28 3:59PM EST115.000.330.280.50-0.36-52.17%4,8101,81115.53%
BABA220128C001160002022-01-28 3:59PM EST116.000.010.000.02-0.47-97.92%7461,2038.99%
BABA220128C001170002022-01-28 3:58PM EST117.000.010.000.01-0.31-96.88%6961,52015.24%
BABA220128C001180002022-01-28 3:55PM EST118.000.010.000.01-0.22-95.65%5571,42421.88%
BABA220128C001190002022-01-28 3:43PM EST119.000.020.000.01-0.14-87.50%4381,32928.91%
BABA220128C001200002022-01-28 3:58PM EST120.000.010.000.01-0.11-91.67%5,4947,26635.16%
BABA220128C001210002022-01-28 3:56PM EST121.000.010.000.01-0.08-88.89%731,02540.63%
BABA220128C001220002022-01-28 3:39PM EST122.000.010.000.01-0.05-83.33%2261,17346.88%
BABA220128C001230002022-01-28 2:27PM EST123.000.010.000.01-0.04-80.00%3061,13453.13%
BABA220128C001240002022-01-28 3:50PM EST124.000.010.000.01-0.04-80.00%2771,84153.13%
BABA220128C001250002022-01-28 3:56PM EST125.000.010.000.01-0.02-66.67%5,0047,24659.38%
BABA220128C001260002022-01-28 2:46PM EST126.000.020.000.01-0.02-50.00%401,22264.06%
BABA220128C001270002022-01-28 3:01PM EST127.000.010.000.01-0.03-75.00%1811,04468.75%
BABA220128C001280002022-01-28 3:49PM EST128.000.010.000.01-0.01-50.00%3831,87175.00%
BABA220128C001290002022-01-28 3:45PM EST129.000.010.000.01-0.02-66.67%8881178.13%
BABA220128C001300002022-01-28 3:50PM EST130.000.010.000.01-0.01-50.00%1734,76084.38%
BABA220128C001310002022-01-28 2:58PM EST131.000.010.000.01-0.02-66.67%1021,00387.50%
BABA220128C001320002022-01-28 3:38PM EST132.000.010.000.010.00-4875993.75%
BABA220128C001330002022-01-28 12:36PM EST133.000.010.000.010.00-241,43296.88%
BABA220128C001340002022-01-28 3:26PM EST134.000.010.000.01-0.01-50.00%221,013103.13%
BABA220128C001350002022-01-28 3:58PM EST135.000.010.000.010.00-2201,961106.25%
BABA220128C001360002022-01-28 3:01PM EST136.000.010.000.01-0.01-50.00%451,347112.50%
BABA220128C001370002022-01-28 2:58PM EST137.000.010.000.01-0.01-50.00%32,858115.63%
BABA220128C001380002022-01-28 3:09PM EST138.000.010.000.010.00-11850118.75%
BABA220128C001390002022-01-28 11:52AM EST139.000.010.000.010.00-17630125.00%
BABA220128C001400002022-01-28 3:55PM EST140.000.010.000.01-0.01-50.00%723,925131.25%
BABA220128C001410002022-01-28 2:06PM EST141.000.010.000.010.00-71,463131.25%
BABA220128C001420002022-01-28 10:56AM EST142.000.030.000.01+0.01+50.00%3492137.50%
BABA220128C001430002022-01-28 11:06AM EST143.000.010.000.020.00-2842150.00%
BABA220128C001440002022-01-28 3:48PM EST144.000.010.000.01-0.01-50.00%3695143.75%
BABA220128C001450002022-01-28 2:44PM EST145.000.030.000.01+0.02+200.00%2541,907150.00%
BABA220128C001460002022-01-28 1:10PM EST146.000.020.000.010.00-2743156.25%
BABA220128C001470002022-01-27 12:28PM EST147.000.010.000.010.00-15392156.25%
BABA220128C001480002022-01-28 11:43AM EST148.000.040.000.01+0.02+100.00%1734162.50%
BABA220128C001490002022-01-28 9:43AM EST149.000.010.000.01-0.01-50.00%26584165.63%
BABA220128C001500002022-01-28 3:50PM EST150.000.010.000.010.00-262,174168.75%
BABA220128C001525002022-01-26 3:37PM EST152.500.010.000.010.00-3544181.25%
BABA220128C001550002022-01-28 2:37PM EST155.000.010.000.01-0.01-50.00%21,044187.50%
BABA220128C001600002022-01-28 2:18PM EST160.000.010.000.010.00-5604206.25%
BABA220128C001650002022-01-28 2:52PM EST165.000.010.000.010.00-1937225.00%
BABA220128C001700002022-01-28 3:37PM EST170.000.010.000.01-0.02-66.67%4314237.50%
BABA220128C001750002022-01-24 9:48AM EST175.000.010.000.010.00-13339256.25%
BABA220128C001800002022-01-25 2:33PM EST180.000.010.000.020.00-7246287.50%
BABA220128C001850002022-01-21 9:44AM EST185.000.020.000.010.00-3108287.50%
BABA220128C001900002022-01-25 12:45PM EST190.000.020.000.010.00-39452300.00%
BABA220128C001950002022-01-21 11:05AM EST195.000.010.000.010.00-7289312.50%
BABA220128C002000002022-01-26 1:31PM EST200.000.010.000.010.00-1367325.00%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220128P000800002022-01-28 12:48PM EST80.000.010.000.01-0.01-50.00%8021,965237.50%
BABA220128P000850002022-01-28 1:15PM EST85.000.010.000.010.00-16798196.88%
BABA220128P000900002022-01-28 2:43PM EST90.000.010.000.010.00-37678162.50%
BABA220128P000930002022-01-28 10:50AM EST93.000.010.000.03-0.01-50.00%477160.94%
BABA220128P000940002022-01-28 1:17PM EST94.000.010.000.01-0.01-50.00%129115137.50%
BABA220128P000950002022-01-28 3:59PM EST95.000.010.000.01-0.03-75.00%144808131.25%
BABA220128P000960002022-01-28 10:11AM EST96.000.020.000.03-0.02-50.00%46115139.06%
BABA220128P000970002022-01-28 10:57AM EST97.000.010.000.01-0.05-83.33%13251118.75%
BABA220128P000980002022-01-28 2:05PM EST98.000.020.000.03-0.04-66.67%102813125.00%
BABA220128P000990002022-01-28 1:17PM EST99.000.020.000.01-0.04-66.67%10776106.25%
BABA220128P001000002022-01-28 3:57PM EST100.000.010.000.01-0.08-88.89%1,24498996.88%
BABA220128P001010002022-01-28 3:14PM EST101.000.010.000.03-0.09-90.00%2,123497104.69%
BABA220128P001020002022-01-28 3:02PM EST102.000.020.000.01-0.11-84.62%25343387.50%
BABA220128P001030002022-01-28 3:06PM EST103.000.010.000.01-0.14-93.33%13725381.25%
BABA220128P001040002022-01-28 3:01PM EST104.000.010.000.01-0.22-95.65%5694071.88%
BABA220128P001050002022-01-28 3:50PM EST105.000.010.000.01-0.27-96.43%8411,24967.19%
BABA220128P001060002022-01-28 3:39PM EST106.000.010.000.02-0.37-97.37%42989265.63%
BABA220128P001070002022-01-28 3:04PM EST107.000.010.000.01-0.48-97.96%5921,44354.69%
BABA220128P001080002022-01-28 3:58PM EST108.000.010.000.01-0.69-98.57%8582,51153.13%
BABA220128P001090002022-01-28 3:58PM EST109.000.010.000.01-0.85-98.84%64172946.09%
BABA220128P001100002022-01-28 3:54PM EST110.000.010.000.01-1.15-99.14%11,9462,67639.06%
BABA220128P001110002022-01-28 3:55PM EST111.000.010.000.01-1.49-99.33%3,17186732.81%
BABA220128P001120002022-01-28 3:57PM EST112.000.010.000.01-2.00-99.50%2,3791,41125.78%
BABA220128P001130002022-01-28 3:59PM EST113.000.020.010.02-2.58-99.23%1,2471,06321.09%
BABA220128P001140002022-01-28 3:58PM EST114.000.030.010.03-3.29-99.10%67585314.45%
BABA220128P001150002022-01-28 3:59PM EST115.000.100.050.18-3.94-97.52%8882,17911.62%
BABA220128P001160002022-01-28 3:59PM EST116.000.830.200.95-4.07-83.06%5361,24419.34%
BABA220128P001170002022-01-28 3:59PM EST117.001.830.982.27-3.97-68.45%1811,09048.63%
BABA220128P001180002022-01-28 3:59PM EST118.002.982.523.00-3.31-52.62%2712,12045.31%
BABA220128P001190002022-01-28 3:56PM EST119.004.093.454.15-3.15-43.51%16172665.82%
BABA220128P001200002022-01-28 3:59PM EST120.005.004.505.10-3.47-40.97%4421,27872.85%
BABA220128P001210002022-01-28 3:53PM EST121.006.205.306.10-2.65-29.94%6949782.62%
BABA220128P001220002022-01-28 3:40PM EST122.008.056.557.15-2.17-21.23%10448165.23%
BABA220128P001230002022-01-28 3:09PM EST123.008.107.508.05-2.73-25.21%6653396.68%
BABA220128P001240002022-01-28 3:49PM EST124.009.508.259.10-2.65-21.81%115783109.96%
BABA220128P001250002022-01-28 3:57PM EST125.0010.009.5510.10-3.15-23.95%35198681.25%
BABA220128P001260002022-01-28 3:32PM EST126.0011.2010.4011.15-2.73-19.60%7419565.63%
BABA220128P001270002022-01-28 3:49PM EST127.0012.5011.3512.25-2.88-18.73%10453185.94%
BABA220128P001280002022-01-28 3:56PM EST128.0013.0512.4513.10-3.25-19.94%10499675.00%
BABA220128P001290002022-01-28 2:36PM EST129.0016.8113.0014.15-0.42-2.44%152558156.05%
BABA220128P001300002022-01-28 3:52PM EST130.0015.0514.5015.10-3.15-17.31%290764103.13%
BABA220128P001310002022-01-28 3:03PM EST131.0017.7415.5016.50-1.41-7.36%19300153.32%
BABA220128P001320002022-01-28 3:12PM EST132.0018.1516.0017.40-1.95-9.70%122874203.52%
BABA220128P001330002022-01-28 3:01PM EST133.0020.0517.0518.30-1.25-5.87%624985202.34%
BABA220128P001340002022-01-28 3:12PM EST134.0020.4518.4019.05-1.86-8.34%8611181.25%
BABA220128P001350002022-01-28 3:24PM EST135.0020.0819.1020.15-3.17-13.63%197541200.98%
BABA220128P001360002022-01-28 10:54AM EST136.0024.4720.4021.20+0.56+2.34%23145135.94%
BABA220128P001370002022-01-28 12:49PM EST137.0024.1721.1022.35-0.95-3.78%7260237.31%
BABA220128P001380002022-01-28 11:23AM EST138.0025.2022.2523.65-1.25-4.73%959191.41%
BABA220128P001390002022-01-28 2:47PM EST139.0026.0522.9024.35-1.22-4.47%1103251.76%
BABA220128P001400002022-01-28 3:47PM EST140.0025.7124.0025.45-2.14-7.68%69203268.95%
BABA220128P001410002022-01-27 1:30PM EST141.0028.9925.0027.000.00-38219.14%
BABA220128P001420002022-01-28 12:03PM EST142.0029.1225.9527.95-0.99-3.29%228215.63%
BABA220128P001430002022-01-18 9:44AM EST143.0016.7527.2028.550.00--8202.73%
BABA220128P001440002022-01-26 12:58PM EST144.0032.9528.2029.95+5.58+20.39%15250.00%
BABA220128P001450002022-01-28 3:30PM EST145.0031.5029.3530.25-0.99-3.05%1667180.47%
BABA220128P001460002022-01-28 3:34PM EST146.0032.2030.2531.45+19.18+147.31%12210.16%
BABA220128P001470002022-01-21 3:41PM EST147.0023.8231.0533.100.00-3618267.97%
BABA220128P001480002022-01-28 1:40PM EST148.0035.5532.0533.75+4.29+13.72%10236.72%
BABA220128P001490002022-01-18 12:11AM EST149.0018.4533.1535.000.00--0279.69%
BABA220128P001500002022-01-27 1:41PM EST150.0038.2934.3035.650.00-156266.02%
BABA220128P001525002022-01-25 1:52PM EST152.5033.3036.7538.200.00-200279.30%
BABA220128P001550002022-01-27 11:37AM EST155.0040.8639.2041.300.00-81341.41%
BABA220128P001600002022-01-25 3:54PM EST160.0040.5043.9546.000.00-71317.58%
BABA220128P001650002022-01-28 3:19PM EST165.0052.4548.9051.05+5.95+12.80%56341.80%
BABA220128P001700002022-01-24 2:14PM EST170.0051.7454.0056.200.00-20394.14%
BABA220128P001750002022-01-20 11:26AM EST175.0041.9359.0561.500.00-30449.61%
BABA220128P001800002022-01-21 9:50AM EST180.0052.3063.5566.000.00-10275.00%
BABA220128P001850002021-12-31 10:27AM EST185.0066.2069.2570.950.00-20461.33%
BABA220128P001900002022-01-27 11:37AM EST190.0076.0574.3075.100.00-30482.03%
BABA220128P001950002022-01-24 3:03PM EST195.0076.1579.3080.200.00-40523.83%
BABA220128P002000002022-01-27 11:37AM EST200.0086.0584.3085.100.00-30521.09%