Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
177,35+0,17 (+0,10%)
Al 11:31AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA211022C000700002021-10-20 2:00PM EDT70.00107.50107.95108.200.00-1812685.16%
BABA211022C000750002021-10-19 3:47PM EDT75.00101.79102.95103.200.00-33638.87%
BABA211022C000800002021-10-20 3:56PM EDT80.0097.2097.9598.200.00-120595.51%
BABA211022C000900002021-10-19 3:13PM EDT90.0087.0586.4088.250.00---538.09%
BABA211022C000950002021-10-19 3:13PM EDT95.0082.0582.9083.200.00-12476.95%
BABA211022C001000002021-10-18 11:19AM EDT100.0069.0078.0078.300.00-116453.91%
BABA211022C001040002021-10-19 3:34PM EDT104.0073.2474.0074.250.00-22424.41%
BABA211022C001050002021-10-18 11:38AM EDT105.0063.0572.9073.200.00-11409.77%
BABA211022C001070002021-10-12 10:09AM EDT107.0057.7570.8071.200.00--1391.41%
BABA211022C001100002021-10-21 9:38AM EDT110.0069.3067.9568.20+2.45+3.66%14380.86%
BABA211022C001150002021-09-27 9:45AM EDT115.0032.0062.4563.250.00-50326.56%
BABA211022C001160002021-10-13 10:04AM EDT116.0049.6062.0062.250.00--12349.22%
BABA211022C001190002021-10-13 9:45AM EDT119.0045.8058.8559.300.00--12326.95%
BABA211022C001200002021-10-19 3:20PM EDT120.0056.9057.9058.300.00-526323.44%
BABA211022C001250002021-10-11 9:31AM EDT125.0044.6752.9053.300.00-1020295.12%
BABA211022C001300002021-10-19 3:59PM EDT130.0046.8548.0048.300.00-146271.29%
BABA211022C001310002021-10-21 10:45AM EDT131.0047.6147.0047.25+10.10+26.93%11263.97%
BABA211022C001330002021-10-21 9:52AM EDT133.0045.5144.9545.30+34.70+321.00%21253.13%
BABA211022C001340002021-10-21 10:37AM EDT134.0044.7543.9544.25+1.30+2.99%14246.00%
BABA211022C001350002021-10-19 3:49PM EDT135.0042.1043.0043.350.00-524245.90%
BABA211022C001360002021-10-07 10:45AM EDT136.0022.5042.0042.300.00-114238.87%
BABA211022C001370002021-10-13 11:07AM EDT137.0030.4540.9541.250.00-15230.18%
BABA211022C001380002021-10-04 10:28AM EDT138.007.7539.8040.300.00--1221.48%
BABA211022C001390002021-10-15 9:59AM EDT139.0029.0038.9039.350.00-217221.39%
BABA211022C001400002021-10-21 10:15AM EDT140.0038.2037.9038.25+0.59+1.57%11,350212.89%
BABA211022C001410002021-10-18 11:38AM EDT141.0026.9036.9537.300.00-419210.94%
BABA211022C001420002021-10-19 12:22PM EDT142.0031.6136.0036.250.00-352205.76%
BABA211022C001430002021-10-19 12:58PM EDT143.0031.4934.9035.450.00-223203.61%
BABA211022C001440002021-10-19 3:20PM EDT144.0033.0034.0034.250.00-457195.51%
BABA211022C001450002021-10-20 2:05PM EDT145.0032.4033.0033.200.00-11987188.87%
BABA211022C001460002021-10-20 3:43PM EDT146.0031.6632.0032.300.00-2115186.62%
BABA211022C001470002021-10-20 11:21AM EDT147.0030.8730.9531.300.00-1092180.08%
BABA211022C001480002021-10-20 3:09PM EDT148.0029.4830.0030.300.00-2101176.37%
BABA211022C001490002021-10-20 10:11AM EDT149.0027.9229.0029.200.00-1144168.55%
BABA211022C001500002021-10-21 10:41AM EDT150.0028.9028.0028.30+1.32+4.79%241,940166.21%
BABA211022C001525002021-10-21 11:06AM EDT152.5025.6025.5025.75+0.52+2.07%4839152.25%
BABA211022C001550002021-10-21 11:13AM EDT155.0023.2023.0523.25+1.25+5.69%123,856140.82%
BABA211022C001575002021-10-21 11:01AM EDT157.5020.6620.4520.75+0.56+2.79%1574125.98%
BABA211022C001600002021-10-21 10:55AM EDT160.0018.2518.0018.25+0.85+4.89%3403,369114.45%
BABA211022C001625002021-10-21 11:10AM EDT162.5015.7015.5015.75+0.69+4.60%9763101.66%
BABA211022C001650002021-10-21 11:02AM EDT165.0013.1013.0013.30+0.65+5.22%1342,86689.75%
BABA211022C001675002021-10-21 10:59AM EDT167.5010.8010.6010.80+0.70+6.93%671,76578.13%
BABA211022C001700002021-10-21 11:14AM EDT170.008.308.158.35+0.65+8.50%2,2477,55365.82%
BABA211022C001725002021-10-21 11:08AM EDT172.505.805.806.10-0.05-0.85%893,17456.20%
BABA211022C001750002021-10-21 11:14AM EDT175.003.923.804.00-0.09-2.24%9387,14151.17%
BABA211022C001775002021-10-21 11:14AM EDT177.502.262.262.26-0.40-15.04%4,2026,21444.56%
BABA211022C001800002021-10-21 11:16AM EDT180.001.131.111.13-0.53-31.93%13,94819,70841.82%
BABA211022C001825002021-10-21 11:14AM EDT182.500.540.540.55-0.45-45.45%4,6924,88142.29%
BABA211022C001850002021-10-21 11:15AM EDT185.000.260.240.26-0.32-55.17%6,5817,34043.56%
BABA211022C001875002021-10-21 11:15AM EDT187.500.120.120.13-0.23-65.71%2,1052,39445.80%
BABA211022C001900002021-10-21 11:12AM EDT190.000.070.070.08-0.15-68.18%3,3453,43049.61%
BABA211022C001925002021-10-21 11:04AM EDT192.500.040.040.05-0.11-73.33%3031,72752.34%
BABA211022C001950002021-10-21 10:52AM EDT195.000.030.020.03-0.09-75.00%2892,34254.69%
BABA211022C002000002021-10-21 11:11AM EDT200.000.010.010.02-0.07-87.50%5135,10363.28%
BABA211022C002050002021-10-21 11:06AM EDT205.000.020.000.02-0.03-60.00%3974171.88%
BABA211022C002100002021-10-21 10:44AM EDT210.000.010.000.01-0.02-66.67%31,15178.13%
BABA211022C002150002021-10-21 9:41AM EDT215.000.010.000.03-0.01-50.00%642296.88%
BABA211022C002200002021-10-20 12:51PM EDT220.000.030.000.010.00-9353496.88%
BABA211022C002250002021-10-20 9:55AM EDT225.000.010.000.020.00-32675112.50%
BABA211022C002300002021-10-20 9:31AM EDT230.000.020.000.020.00-1394121.88%
BABA211022C002350002021-10-19 1:39PM EDT235.000.010.000.020.00-41,307131.25%
BABA211022C002400002021-10-15 9:40AM EDT240.000.010.000.030.00-11,735143.75%
BABA211022C002500002021-10-20 9:41AM EDT250.000.010.000.020.00-1552156.25%
BABA211022C002600002021-10-11 12:32PM EDT260.000.010.000.030.00-747178.13%
BABA211022C002700002021-10-14 2:13PM EDT270.000.010.000.020.00-125187.50%
BABA211022C002800002021-10-20 9:48AM EDT280.000.010.000.010.00-3393187.50%
BABA211022C002900002021-10-08 1:13PM EDT290.000.020.000.010.00-4949206.25%
BABA211022C003000002021-10-20 9:55AM EDT300.000.010.000.010.00-1113218.75%
Opzioni Putper22 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA211022P000700002021-10-07 9:32AM EDT70.000.080.000.010.00--706387.50%
BABA211022P000750002021-10-08 12:47PM EDT75.000.030.000.010.00-20643362.50%
BABA211022P000800002021-10-19 10:43AM EDT80.000.010.000.010.00-21,550337.50%
BABA211022P000850002021-10-13 12:27PM EDT85.000.010.000.020.00-2981325.00%
BABA211022P000900002021-10-19 10:24AM EDT90.000.010.000.030.00-10631312.50%
BABA211022P000950002021-10-18 11:07AM EDT95.000.010.000.030.00-2968290.63%
BABA211022P001000002021-10-19 2:24PM EDT100.000.010.000.010.00-725,723243.75%
BABA211022P001010002021-10-18 2:29AM EDT101.000.030.000.020.00--36256.25%
BABA211022P001020002021-10-18 2:29AM EDT102.000.030.000.050.00--2271.88%
BABA211022P001030002021-10-20 11:51AM EDT103.000.010.000.030.00-2560256.25%
BABA211022P001040002021-10-20 11:51AM EDT104.000.010.000.030.00-2547250.00%
BABA211022P001050002021-10-19 2:32PM EDT105.000.010.000.020.00-3291,078237.50%
BABA211022P001060002021-10-20 10:16AM EDT106.000.010.000.040.00-28240250.00%
BABA211022P001070002021-10-20 11:49AM EDT107.000.010.000.040.00-47379245.31%
BABA211022P001080002021-10-19 3:08PM EDT108.000.010.000.040.00-25207240.63%
BABA211022P001090002021-10-15 3:29PM EDT109.000.050.000.030.00-75116231.25%
BABA211022P001100002021-10-20 12:22PM EDT110.000.010.000.030.00-12464225.00%
BABA211022P001110002021-10-18 10:46AM EDT111.000.030.000.030.00-268221.88%
BABA211022P001120002021-10-18 12:31PM EDT112.000.040.000.030.00-133218.75%
BABA211022P001130002021-10-15 2:49PM EDT113.000.050.000.030.00-6095215.63%
BABA211022P001140002021-10-21 10:16AM EDT114.000.010.000.01-0.01-50.00%4507193.75%
BABA211022P001150002021-10-20 10:47AM EDT115.000.010.000.030.00-571,181206.25%
BABA211022P001160002021-10-19 1:11PM EDT116.000.020.000.030.00-1058203.13%
BABA211022P001170002021-10-21 10:37AM EDT117.000.010.000.02-0.04-80.00%167190.63%
BABA211022P001180002021-10-18 1:41PM EDT118.000.040.000.030.00-14256195.31%
BABA211022P001190002021-10-20 9:49AM EDT119.000.010.000.030.00-30117190.63%
BABA211022P001200002021-10-21 11:03AM EDT120.000.010.010.03-0.01-50.00%211,088193.75%
BABA211022P001210002021-10-19 3:15PM EDT121.000.020.000.030.00-21,169184.38%
BABA211022P001220002021-10-18 12:35PM EDT122.000.050.000.030.00-1,3001,292181.25%
BABA211022P001230002021-10-20 12:11PM EDT123.000.020.010.030.00-12226181.25%
BABA211022P001240002021-10-20 12:22PM EDT124.000.020.000.030.00-59189173.44%
BABA211022P001250002021-10-21 10:25AM EDT125.000.010.010.03-0.01-50.00%81,660175.00%
BABA211022P001260002021-10-21 10:01AM EDT126.000.020.000.030.00-1159165.63%
BABA211022P001270002021-10-20 2:18PM EDT127.000.030.010.020.00-8160162.50%
BABA211022P001280002021-10-20 2:41PM EDT128.000.020.000.030.00-2377159.38%
BABA211022P001290002021-10-19 2:16PM EDT129.000.040.010.030.00-5978160.94%
BABA211022P001300002021-10-21 9:40AM EDT130.000.020.010.03-0.03-60.00%31,193156.25%
BABA211022P001310002021-10-21 10:08AM EDT131.000.020.000.03-0.02-50.00%1169148.44%
BABA211022P001320002021-10-20 3:11PM EDT132.000.040.000.030.00-10523145.31%
BABA211022P001330002021-10-21 10:09AM EDT133.000.020.010.03-0.01-33.33%2470146.09%
BABA211022P001340002021-10-20 12:04PM EDT134.000.030.000.030.00-6279139.06%
BABA211022P001350002021-10-21 10:39AM EDT135.000.010.010.03-0.03-75.00%173,206139.06%
BABA211022P001360002021-10-20 12:25PM EDT136.000.050.010.030.00-11451135.94%
BABA211022P001370002021-10-21 10:06AM EDT137.000.030.010.030.00-86567132.81%
BABA211022P001380002021-10-21 10:20AM EDT138.000.030.010.03-0.01-25.00%40505128.91%
BABA211022P001390002021-10-21 10:38AM EDT139.000.020.010.02-0.02-50.00%10836121.88%
BABA211022P001400002021-10-21 10:30AM EDT140.000.020.010.02-0.03-60.00%252,555118.75%
BABA211022P001410002021-10-21 10:44AM EDT141.000.030.010.03-0.03-50.00%1542118.75%
BABA211022P001420002021-10-21 11:02AM EDT142.000.020.020.03-0.03-60.00%16764118.75%
BABA211022P001430002021-10-21 10:47AM EDT143.000.030.010.03-0.03-50.00%4700112.50%
BABA211022P001440002021-10-21 10:45AM EDT144.000.030.010.03-0.03-50.00%63356109.38%
BABA211022P001450002021-10-21 11:03AM EDT145.000.030.020.03-0.04-57.14%202,476108.59%
BABA211022P001460002021-10-21 10:45AM EDT146.000.030.020.03-0.04-57.14%140731104.69%
BABA211022P001470002021-10-20 1:47PM EDT147.000.060.020.030.00-36616101.56%
BABA211022P001480002021-10-21 10:47AM EDT148.000.030.020.03-0.04-57.14%540598.44%
BABA211022P001490002021-10-21 10:45AM EDT149.000.030.020.03-0.03-50.00%341,36595.31%
BABA211022P001500002021-10-21 11:08AM EDT150.000.030.020.04-0.03-50.00%1912,98093.75%
BABA211022P001525002021-10-21 11:05AM EDT152.500.030.030.04-0.04-57.14%6744,30887.50%
BABA211022P001550002021-10-21 11:13AM EDT155.000.040.030.04-0.04-50.00%2073,68078.91%
BABA211022P001575002021-10-21 11:07AM EDT157.500.030.030.04-0.10-76.92%3074,16470.70%
BABA211022P001600002021-10-21 11:14AM EDT160.000.040.030.04-0.08-66.67%1946,46462.50%
BABA211022P001625002021-10-21 11:13AM EDT162.500.040.040.05-0.13-76.47%3022,51856.25%
BABA211022P001650002021-10-21 11:14AM EDT165.000.070.060.07-0.17-70.83%4833,47650.39%
BABA211022P001675002021-10-21 11:13AM EDT167.500.100.090.10-0.28-73.68%8402,59944.92%
BABA211022P001700002021-10-21 11:10AM EDT170.000.180.170.18-0.44-70.97%3,3953,28940.23%
BABA211022P001725002021-10-21 11:15AM EDT172.500.360.350.38-0.71-66.36%1,6012,54536.67%
BABA211022P001750002021-10-21 11:14AM EDT175.000.800.780.82-1.00-55.56%2,6124,36733.64%
BABA211022P001775002021-10-21 11:14AM EDT177.501.661.591.67-1.28-43.54%2,3421,38730.42%
BABA211022P001800002021-10-21 11:14AM EDT180.003.042.963.05-1.39-31.38%7401,17225.10%
BABA211022P001825002021-10-21 11:12AM EDT182.504.894.905.00-1.43-22.63%655300.00%
BABA211022P001850002021-10-21 10:46AM EDT185.006.487.057.25-1.84-22.12%151060.00%
BABA211022P001875002021-10-21 10:23AM EDT187.509.359.359.65-1.30-12.21%1240.00%
BABA211022P001900002021-10-21 10:46AM EDT190.0011.2811.8012.15-1.52-11.88%3850.00%
BABA211022P001925002021-10-19 10:05AM EDT192.5020.0914.2514.550.00-110.00%
BABA211022P001950002021-10-21 10:34AM EDT195.0015.9016.8017.05-1.10-6.47%11280.00%
BABA211022P002000002021-10-21 9:55AM EDT200.0021.0021.7522.05-0.95-4.33%11370.00%
BABA211022P002050002021-10-21 9:54AM EDT205.0026.5026.8027.05-0.72-2.65%5190.00%
BABA211022P002100002021-10-21 9:32AM EDT210.0032.0531.7532.10-10.72-25.06%1430.00%
BABA211022P002150002021-10-20 10:41AM EDT215.0036.5036.8037.450.00-6130.00%
BABA211022P002200002021-10-21 9:48AM EDT220.0040.9141.7042.15-1.21-2.87%350.00%
BABA211022P002250002021-09-20 12:00AM EDT225.0065.7546.7047.000.00--00.00%
BABA211022P002300002021-10-18 2:29AM EDT230.0062.2551.7552.000.00--00.00%
BABA211022P002400002021-10-21 9:49AM EDT240.0061.5561.7562.05-21.70-26.07%700.00%
BABA211022P002500002021-10-19 3:29PM EDT250.0072.8871.4072.100.00-2000.00%
BABA211022P002600002021-10-15 3:13PM EDT260.0092.8481.8082.050.00-200.00%
BABA211022P002700002021-10-13 9:59AM EDT270.00105.6291.5092.000.00--00.00%
BABA211022P003000002021-10-20 10:07AM EDT300.00123.45121.80122.000.00-300.00%