Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
90,06+4,12 (+4,79%)
Alla chiusura: 04:05PM EST
90,00 -0,06 (-0,07%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA221209C000400002022-11-17 9:49AM EST40.0040.9549.5050.300.00-10325.00%
BABA221209C000450002022-12-02 1:06PM EST45.0045.5844.8045.30+19.48+74.64%11282.03%
BABA221209C000500002022-11-30 3:34PM EST50.0038.2039.8040.250.00-191234.38%
BABA221209C000530002022-11-14 10:25AM EST53.0020.0536.8037.300.00-11222.27%
BABA221209C000540002022-12-02 2:47PM EST54.0036.4435.8036.30+36.44-10215.63%
BABA221209C000550002022-12-02 2:47PM EST55.0035.4634.8035.25+2.37+7.16%1951200.59%
BABA221209C000560002022-11-09 2:38PM EST56.0010.7633.8034.300.00-50450202.15%
BABA221209C000570002022-11-08 2:39PM EST57.0012.0732.8033.250.00-22187.89%
BABA221209C000580002022-11-01 10:08AM EST58.0011.4027.1528.450.00--00.00%
BABA221209C000590002022-11-14 3:59PM EST59.0013.5730.8031.250.00-141800175.39%
BABA221209C000600002022-12-02 9:47AM EST60.0029.0029.7030.30+2.81+10.73%289176.56%
BABA221209C000610002022-12-01 10:04AM EST61.0026.0528.7529.350.00-185176.56%
BABA221209C000620002022-11-30 2:14PM EST62.0026.9027.6528.250.00-146157.42%
BABA221209C000630002022-11-29 10:29AM EST63.0017.5026.7527.400.00-216106.25%
BABA221209C000640002022-12-02 10:11AM EST64.0026.5625.5026.25+10.45+64.87%246146.09%
BABA221209C000650002022-12-01 11:01AM EST65.0021.7224.8025.300.00-1155146.48%
BABA221209C000660002022-12-02 12:03PM EST66.0025.6023.8024.35+6.70+35.45%33993.75%
BABA221209C000670002022-12-02 10:23AM EST67.0023.3022.8023.40+3.52+17.80%284101.56%
BABA221209C000680002022-12-02 2:07PM EST68.0022.4521.8022.25+3.36+17.60%2928123.83%
BABA221209C000690002022-12-02 10:50AM EST69.0021.1720.7021.40+3.87+22.37%2105133.01%
BABA221209C000700002022-12-02 3:44PM EST70.0020.1519.8020.25+3.89+23.92%11379112.89%
BABA221209C000710002022-12-02 12:04PM EST71.0020.4618.8519.30+4.23+26.06%77873.44%
BABA221209C000720002022-12-02 2:49PM EST72.0018.4917.9018.25+4.24+29.75%2623970.31%
BABA221209C000730002022-12-02 3:45PM EST73.0017.1816.7017.25+2.97+20.90%96097.07%
BABA221209C000740002022-12-02 2:49PM EST74.0016.5415.8516.45+5.46+49.28%2526880.08%
BABA221209C000750002022-12-02 3:58PM EST75.0015.1014.8515.35+3.65+31.88%4231366.41%
BABA221209C000760002022-12-02 3:57PM EST76.0014.1113.8514.45+3.61+34.38%11543270.70%
BABA221209C000770002022-12-02 3:29PM EST77.0013.7012.9013.45+4.06+42.12%12915669.14%
BABA221209C000780002022-12-02 3:38PM EST78.0012.5011.9012.45+3.75+42.86%3841564.45%
BABA221209C000790002022-12-02 3:52PM EST79.0011.1511.1011.45+3.38+43.50%18521668.07%
BABA221209C000800002022-12-02 3:59PM EST80.0010.3310.2010.50+3.45+50.15%4551,36567.58%
BABA221209C000810002022-12-02 3:57PM EST81.009.439.309.55+3.38+55.87%17685266.11%
BABA221209C000820002022-12-02 3:50PM EST82.008.608.208.65+2.89+50.61%21336260.35%
BABA221209C000830002022-12-02 3:46PM EST83.007.747.457.80+2.76+55.42%14953362.79%
BABA221209C000840002022-12-02 2:24PM EST84.007.306.657.00+3.21+78.48%11529663.33%
BABA221209C000850002022-12-02 3:58PM EST85.006.106.006.20+2.60+74.29%4884,05764.65%
BABA221209C000860002022-12-02 3:50PM EST86.005.405.305.45+2.40+80.00%3371,30564.55%
BABA221209C000870002022-12-02 3:57PM EST87.004.704.604.80+2.11+81.47%1,01799064.45%
BABA221209C000880002022-12-02 3:59PM EST88.004.064.004.20+1.88+86.24%2,5431,73664.94%
BABA221209C000890002022-12-02 3:59PM EST89.003.533.503.60+1.72+95.03%2,29771165.33%
BABA221209C000900002022-12-02 3:59PM EST90.003.053.003.10+1.49+95.51%11,0136,60565.58%
BABA221209C000910002022-12-02 3:59PM EST91.002.622.592.67+1.23+88.49%3,90890566.46%
BABA221209C000920002022-12-02 3:59PM EST92.002.282.222.32+1.18+107.27%2,93352167.58%
BABA221209C000930002022-12-02 3:59PM EST93.001.931.871.96+1.05+119.32%3,0841,13367.72%
BABA221209C000940002022-12-02 3:57PM EST94.001.611.601.70+1.61-85138268.99%
BABA221209C000950002022-12-02 3:59PM EST95.001.431.361.45+0.79+123.44%7,4662,86769.87%
BABA221209C000960002022-12-02 3:59PM EST96.001.201.161.26+1.20-1,9021,17571.14%
BABA221209C000970002022-12-02 3:59PM EST97.001.041.001.08+1.04-1,19931772.31%
BABA221209C000980002022-12-02 3:59PM EST98.000.880.850.93+0.88-33824173.39%
BABA221209C000990002022-12-02 3:59PM EST99.000.760.730.80+0.76-1,73815674.51%
BABA221209C001000002022-12-02 3:59PM EST100.000.690.660.68+0.44+176.00%19,1665,90676.12%
BABA221209C001010002022-12-02 3:59PM EST101.000.550.540.59+0.55-33148676.76%
BABA221209C001020002022-12-02 3:59PM EST102.000.500.460.50+0.50-133-77.54%
BABA221209C001030002022-12-02 3:45PM EST103.000.420.400.44+0.42-115-79.00%
BABA221209C001040002022-12-02 3:53PM EST104.000.370.350.39+0.37-81-80.47%
BABA221209C001050002022-12-02 3:59PM EST105.000.330.320.33+0.21+175.00%1,2311,41981.84%
BABA221209C001060002022-12-02 3:40PM EST106.000.300.260.28+0.30-148-82.13%
BABA221209C001070002022-12-02 3:57PM EST107.000.260.220.26+0.26-106-83.59%
BABA221209C001080002022-12-02 3:58PM EST108.000.210.200.22+0.21-3,089-84.77%
BABA221209C001090002022-12-02 3:56PM EST109.000.180.160.21+0.18-28-85.94%
BABA221209C001100002022-12-02 3:59PM EST110.000.170.130.18+0.12+240.00%3,5128,93986.33%
BABA221209C001110002022-12-02 3:57PM EST111.000.140.110.16+0.14-453-87.30%
BABA221209C001120002022-12-02 3:59PM EST112.000.140.110.14+0.14-13-89.26%
BABA221209C001130002022-12-02 3:57PM EST113.000.110.100.11+0.11-114-89.65%
BABA221209C001140002022-12-02 3:03PM EST114.000.120.070.16+0.12-48-93.75%
BABA221209C001150002022-12-02 3:46PM EST115.000.080.070.10+0.04+100.00%92420692.19%
BABA221209C001160002022-12-02 3:54PM EST116.000.070.030.08+0.07-40-89.06%
BABA221209C001170002022-12-02 3:52PM EST117.000.060.020.07+0.06-44-89.45%
BABA221209C001200002022-12-02 3:58PM EST120.000.050.040.05+0.02+66.67%45729196.88%
BABA221209C001250002022-12-02 3:40PM EST125.000.020.010.04+0.01+100.00%85470100.78%
BABA221209C001300002022-12-02 3:45PM EST130.000.020.000.08+0.01+100.00%74208117.97%
BABA221209C001350002022-12-02 3:47PM EST135.000.020.000.020.00-222295110.94%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA221209P000250002022-11-23 9:31AM EST25.000.010.000.010.00-200240325.00%
BABA221209P000300002022-11-23 12:43PM EST30.000.010.000.010.00-201257275.00%
BABA221209P000350002022-11-22 3:11PM EST35.000.020.000.010.00-200200237.50%
BABA221209P000400002022-11-22 3:57PM EST40.000.020.000.010.00-1,0182,020206.25%
BABA221209P000450002022-11-30 11:06AM EST45.000.030.000.010.00-137181.25%
BABA221209P000500002022-11-30 11:01AM EST50.000.030.000.010.00-1702153.13%
BABA221209P000530002022-11-28 11:31AM EST53.000.020.000.010.00-4032137.50%
BABA221209P000540002022-11-29 1:02PM EST54.000.020.000.010.00-10339134.38%
BABA221209P000550002022-12-02 10:27AM EST55.000.010.000.01-0.01-50.00%2760131.25%
BABA221209P000560002022-11-30 10:23AM EST56.000.020.000.010.00-436125.00%
BABA221209P000570002022-11-28 9:50AM EST57.000.040.000.010.00-1024118.75%
BABA221209P000580002022-11-28 11:52AM EST58.000.050.000.010.00-623115.63%
BABA221209P000590002022-12-01 9:30AM EST59.000.010.000.010.00-237112.50%
BABA221209P000600002022-12-02 11:32AM EST60.000.020.000.02+0.01+100.00%40645115.63%
BABA221209P000610002022-12-01 3:03PM EST61.000.010.000.020.00-161110.94%
BABA221209P000620002022-12-02 1:09PM EST62.000.010.010.02-0.01-50.00%31298110.94%
BABA221209P000630002022-12-02 1:09PM EST63.000.010.000.02-0.01-50.00%5134103.13%
BABA221209P000640002022-12-02 12:38PM EST64.000.020.000.02-0.01-33.33%129998.44%
BABA221209P000650002022-12-02 2:18PM EST65.000.020.010.020.00-7239298.44%
BABA221209P000660002022-12-02 2:07PM EST66.000.020.000.03-0.01-33.33%3917993.75%
BABA221209P000670002022-12-02 12:31PM EST67.000.020.000.03-0.01-33.33%261,02190.63%
BABA221209P000680002022-12-02 3:55PM EST68.000.030.010.03-0.03-50.00%44922689.06%
BABA221209P000690002022-12-02 3:59PM EST69.000.020.020.06-0.03-60.00%2472,00092.58%
BABA221209P000700002022-12-02 3:53PM EST70.000.030.030.04-0.04-57.14%5853086.72%
BABA221209P000710002022-12-02 3:37PM EST71.000.050.040.05-0.03-37.50%1472985.16%
BABA221209P000720002022-12-02 3:11PM EST72.000.050.050.06-0.05-50.00%36456382.81%
BABA221209P000730002022-12-02 3:52PM EST73.000.070.060.10-0.07-50.00%10131483.20%
BABA221209P000740002022-12-02 3:32PM EST74.000.080.060.09-0.10-55.56%7217077.73%
BABA221209P000750002022-12-02 3:58PM EST75.000.110.090.11-0.12-52.17%1,3551,41176.95%
BABA221209P000760002022-12-02 3:49PM EST76.000.110.120.15-0.18-62.07%20298476.17%
BABA221209P000770002022-12-02 3:59PM EST77.000.160.150.18-0.22-57.89%78453574.22%
BABA221209P000780002022-12-02 3:57PM EST78.000.200.180.21-0.30-60.00%26971971.68%
BABA221209P000790002022-12-02 3:59PM EST79.000.250.230.25-0.39-60.94%98393169.82%
BABA221209P000800002022-12-02 3:59PM EST80.000.300.290.32-0.54-64.29%3,8112,30368.46%
BABA221209P000810002022-12-02 3:59PM EST81.000.400.370.42-0.65-61.90%43342367.58%
BABA221209P000820002022-12-02 3:57PM EST82.000.490.480.51-0.85-63.43%86797666.21%
BABA221209P000830002022-12-02 3:59PM EST83.000.650.640.67-1.03-61.31%1,18681366.11%
BABA221209P000840002022-12-02 3:58PM EST84.000.810.790.85-1.25-60.68%78356765.09%
BABA221209P000850002022-12-02 3:59PM EST85.001.081.011.08-1.41-56.63%7,4021,60664.80%
BABA221209P000860002022-12-02 3:59PM EST86.001.301.281.35-1.67-56.23%1,7891,40464.55%
BABA221209P000870002022-12-02 3:58PM EST87.001.641.601.69-1.72-51.19%1,24935864.60%
BABA221209P000880002022-12-02 3:59PM EST88.001.991.992.10-2.13-51.70%1,02545065.04%
BABA221209P000890002022-12-02 3:59PM EST89.002.492.462.53-2.01-44.67%79610165.43%
BABA221209P000900002022-12-02 3:59PM EST90.003.003.003.10-2.26-42.97%3,71142266.89%
BABA221209P000910002022-12-02 3:59PM EST91.003.603.503.65-2.55-41.46%87910666.60%
BABA221209P000920002022-12-02 3:59PM EST92.004.204.104.30-2.70-39.13%4736067.33%
BABA221209P000930002022-12-02 3:45PM EST93.004.854.754.95+4.85-4478967.63%
BABA221209P000940002022-12-02 3:58PM EST94.005.605.505.70+5.60-2882269.24%
BABA221209P000950002022-12-02 3:44PM EST95.006.356.256.45-3.10-32.80%41116169.97%
BABA221209P000960002022-12-02 3:57PM EST96.007.207.057.25+7.20-110571.14%
BABA221209P000970002022-12-02 3:23PM EST97.007.557.858.10+7.55-2472.17%
BABA221209P000980002022-12-02 1:53PM EST98.008.658.708.95+8.65-123973.24%
BABA221209P000990002022-12-02 10:02AM EST99.0010.009.559.85+10.00-1174.37%
BABA221209P001000002022-12-02 3:37PM EST100.0010.3010.4010.90-3.81-27.00%666277.54%
BABA221209P001010002022-12-02 11:07AM EST101.0012.0011.3011.85+12.00-1079.49%
BABA221209P001030002022-12-02 12:47PM EST103.0012.6613.2513.70+12.66-1-84.28%
BABA221209P001050002022-12-02 11:24AM EST105.0015.3014.9515.60-3.03-16.53%1182.42%
BABA221209P001070002022-12-02 9:51AM EST107.0017.2017.0017.55+17.20-1-89.94%
BABA221209P001100002022-12-02 12:55PM EST110.0019.5519.8520.35-12.84-39.64%1386.91%
BABA221209P001110002022-12-02 12:48PM EST111.0020.4020.9021.45+20.40-20-96.78%
BABA221209P001150002022-11-09 3:32PM EST115.0049.9024.7525.300.00-2092.19%
BABA221209P001300002022-12-02 10:20AM EST130.0039.4539.7040.30+39.45-22123.83%
BABA221209P001350002022-11-14 10:06AM EST135.0062.8444.8045.300.00-10145.70%