Italia markets open in 4 hours 28 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
119,12-1,01 (-0,84%)
Alla chiusura: 04:01PM EDT
118,61 -0,51 (-0,43%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220708C000600002022-07-01 3:05PM EDT60.0055.7658.7060.050.00-1414466.41%
BABA220708C000650002022-07-01 2:24PM EDT65.0050.4453.7055.050.00-55417.58%
BABA220708C000700002022-06-27 12:55PM EDT70.0048.4748.7550.050.00-141378.13%
BABA220708C000750002022-06-10 10:00AM EDT75.0036.0443.5544.950.00-17296.09%
BABA220708C000760002022-06-01 9:35AM EDT76.0021.9537.4038.400.00-110.00%
BABA220708C000780002022-07-01 1:33PM EDT78.0037.3040.7041.950.00-210294.14%
BABA220708C000820002022-07-01 1:34PM EDT82.0033.3436.6038.100.00-11268.75%
BABA220708C000830002022-07-05 10:31AM EDT83.0032.0435.8037.050.00-211274.61%
BABA220708C000840002022-06-08 3:13PM EDT84.0037.0034.7036.000.00--0253.91%
BABA220708C000850002022-07-05 9:36AM EDT85.0029.0033.9534.750.00-1504246.48%
BABA220708C000860002022-06-28 10:19AM EDT86.0034.5532.7534.150.00-19255.47%
BABA220708C000870002022-07-06 10:49AM EDT87.0030.3431.7533.10+2.34+8.36%539244.14%
BABA220708C000880002022-06-13 10:14AM EDT88.0014.1130.6532.000.00-22220.31%
BABA220708C000890002022-07-01 1:17PM EDT89.0026.3329.5531.000.00-18203.13%
BABA220708C000900002022-07-06 3:41PM EDT90.0029.8428.7529.95+4.34+17.02%166210.55%
BABA220708C000910002022-07-06 3:40PM EDT91.0028.8627.6529.10+4.11+16.61%24207.42%
BABA220708C000920002022-07-05 12:52PM EDT92.0023.6026.6028.300.00-18210.55%
BABA220708C000930002022-07-06 3:25PM EDT93.0026.6025.7526.95+3.50+15.15%119189.45%
BABA220708C000940002022-07-06 1:38PM EDT94.0023.0224.7026.15+1.76+8.28%427192.97%
BABA220708C000950002022-07-06 1:38PM EDT95.0022.0023.7525.15+0.50+2.33%468188.87%
BABA220708C000960002022-07-06 3:41PM EDT96.0023.8222.7524.15+4.12+20.91%337181.64%
BABA220708C000970002022-07-06 3:40PM EDT97.0022.8322.0022.90+5.08+28.62%2140174.61%
BABA220708C000980002022-07-05 1:36PM EDT98.0018.8020.8522.050.00-277167.38%
BABA220708C000990002022-07-06 9:52AM EDT99.0017.5119.7521.05-3.39-16.22%165154.88%
BABA220708C001000002022-07-06 3:13PM EDT100.0019.2019.0519.70-0.48-2.44%58363145.12%
BABA220708C001010002022-07-05 12:27PM EDT101.0015.5017.8519.200.00-159153.32%
BABA220708C001020002022-07-06 1:22PM EDT102.0015.2517.0017.95-2.85-15.75%14174141.80%
BABA220708C001030002022-07-06 2:00PM EDT103.0015.9516.0016.65+3.55+28.63%8124119.53%
BABA220708C001040002022-07-06 3:50PM EDT104.0015.4015.1015.85+3.86+33.45%12345127.54%
BABA220708C001050002022-07-06 3:48PM EDT105.0014.5614.1014.80-0.58-3.83%37322118.56%
BABA220708C001060002022-07-06 9:36AM EDT106.0012.0413.1014.00+0.34+2.91%1116119.14%
BABA220708C001070002022-07-06 9:46AM EDT107.009.8112.1012.85+0.80+8.88%2114106.45%
BABA220708C001080002022-07-06 3:57PM EDT108.0011.2011.1511.75-1.05-8.57%2410897.56%
BABA220708C001090002022-07-06 1:50PM EDT109.008.3510.0511.00-1.65-16.50%10751595.70%
BABA220708C001100002022-07-06 3:39PM EDT110.0010.089.109.90-0.42-4.00%55778886.82%
BABA220708C001110002022-07-06 3:29PM EDT111.008.848.308.95-0.71-7.43%16810086.62%
BABA220708C001120002022-07-06 3:55PM EDT112.007.507.358.10-1.15-13.29%10021483.89%
BABA220708C001130002022-07-06 3:32PM EDT113.007.156.607.45-0.55-7.14%14048588.48%
BABA220708C001140002022-07-06 3:46PM EDT114.006.055.406.50-0.90-12.95%4926176.56%
BABA220708C001150002022-07-06 3:59PM EDT115.005.055.055.40-1.65-24.63%1,0304,09877.44%
BABA220708C001160002022-07-06 3:58PM EDT116.004.304.304.65-1.60-27.12%1,5481,62375.64%
BABA220708C001170002022-07-06 3:59PM EDT117.003.753.653.95-1.38-26.90%2,5911,37274.71%
BABA220708C001180002022-07-06 3:59PM EDT118.003.203.103.30-1.30-28.89%3,1162,22074.32%
BABA220708C001190002022-07-06 3:59PM EDT119.002.622.552.75-1.03-28.22%1,24083373.63%
BABA220708C001200002022-07-06 3:59PM EDT120.002.122.072.17-1.28-37.65%12,1076,97571.83%
BABA220708C001210002022-07-06 3:59PM EDT121.001.741.621.79-1.19-40.61%2,8631,22271.48%
BABA220708C001220002022-07-06 3:59PM EDT122.001.361.301.42-1.15-45.82%3,1251,53671.48%
BABA220708C001230002022-07-06 3:59PM EDT123.001.060.981.11-1.04-49.52%1,1851,02170.61%
BABA220708C001240002022-07-06 3:59PM EDT124.000.810.780.87-0.91-52.91%3,13377571.29%
BABA220708C001250002022-07-06 3:59PM EDT125.000.610.610.67-0.87-58.78%9,2494,54971.68%
BABA220708C001260002022-07-06 3:59PM EDT126.000.490.420.53-0.74-60.16%6891,02471.29%
BABA220708C001270002022-07-06 3:58PM EDT127.000.310.330.38-0.67-68.37%82460271.39%
BABA220708C001280002022-07-06 3:53PM EDT128.000.250.240.29-0.60-70.59%1,77781171.68%
BABA220708C001290002022-07-06 3:56PM EDT129.000.180.180.22-0.54-75.00%3961,21272.36%
BABA220708C001300002022-07-06 3:59PM EDT130.000.140.130.17-0.41-74.55%11,0544,24673.05%
BABA220708C001310002022-07-06 3:59PM EDT131.000.110.080.18-0.34-75.56%6615,39675.78%
BABA220708C001320002022-07-06 3:59PM EDT132.000.090.050.13-0.23-71.88%39380675.39%
BABA220708C001330002022-07-06 3:51PM EDT133.000.060.050.12-0.24-80.00%33725778.91%
BABA220708C001340002022-07-06 3:33PM EDT134.000.060.040.06-0.16-72.73%14629576.56%
BABA220708C001350002022-07-06 3:58PM EDT135.000.040.030.05-0.16-80.00%3151,35878.13%
BABA220708C001360002022-07-06 3:35PM EDT136.000.040.020.04-0.12-75.00%1291,69778.91%
BABA220708C001370002022-07-06 3:45PM EDT137.000.030.010.07-0.07-70.00%7638785.94%
BABA220708C001380002022-07-06 3:12PM EDT138.000.020.010.06-0.09-81.82%52857388.28%
BABA220708C001390002022-07-06 10:42AM EDT139.000.030.010.06-0.04-57.14%1330192.19%
BABA220708C001400002022-07-06 2:34PM EDT140.000.030.010.03-0.04-57.14%1872,13089.06%
BABA220708C001410002022-07-06 3:36PM EDT141.000.020.000.05-0.03-60.00%15031295.31%
BABA220708C001420002022-07-06 2:07PM EDT142.000.020.000.05-0.01-33.33%2263098.44%
BABA220708C001430002022-07-05 3:51PM EDT143.000.030.000.040.00-2923399.22%
BABA220708C001440002022-07-05 3:50PM EDT144.000.080.000.040.00-1743103.13%
BABA220708C001450002022-07-06 3:24PM EDT145.000.010.010.02-0.02-66.67%2452103.13%
BABA220708C001460002022-07-05 2:31PM EDT146.000.010.000.040.00-725717109.38%
BABA220708C001470002022-07-05 3:59PM EDT147.000.030.000.040.00-377112.50%
BABA220708C001480002022-07-01 12:36PM EDT148.000.040.000.040.00-432115.63%
BABA220708C001490002022-07-01 12:36PM EDT149.000.080.000.04+0.04+100.00%233118.75%
BABA220708C001500002022-07-06 2:38PM EDT150.000.030.000.04+0.02+200.00%11,344121.88%
BABA220708C001525002022-07-06 3:42PM EDT152.500.010.000.01-0.02-66.67%1899112.50%
BABA220708C001550002022-07-05 1:29PM EDT155.000.020.000.040.00-3302136.72%
BABA220708C001600002022-07-05 2:25PM EDT160.000.010.000.040.00-321,110151.56%
BABA220708C001650002022-07-05 2:19PM EDT165.000.010.000.030.00-899159.38%
BABA220708C001700002022-07-05 9:30AM EDT170.000.030.000.010.00-1147156.25%
BABA220708C001750002022-07-06 3:32PM EDT175.000.010.000.01-0.02-66.67%1280168.75%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220708P000450002022-07-06 3:29PM EDT45.000.010.000.010.00-1020412.50%
BABA220708P000550002022-06-27 12:03PM EDT55.000.010.000.030.00-1011368.75%
BABA220708P000600002022-06-27 12:01PM EDT60.000.010.000.040.00-1060337.50%
BABA220708P000650002022-06-22 12:08PM EDT65.000.050.000.040.00-539303.13%
BABA220708P000700002022-07-05 10:30AM EDT70.000.010.000.040.00-572268.75%
BABA220708P000750002022-06-29 3:54PM EDT75.000.020.000.010.00-28294206.25%
BABA220708P000760002022-07-05 10:14AM EDT76.000.010.000.010.00-31200200.00%
BABA220708P000770002022-06-27 3:19PM EDT77.000.030.000.010.00-2144193.75%
BABA220708P000780002022-06-29 11:09AM EDT78.000.030.000.040.00-336217.19%
BABA220708P000790002022-06-30 1:45PM EDT79.000.030.000.040.00-136210.94%
BABA220708P000800002022-07-01 3:42PM EDT80.000.030.000.010.00-58485181.25%
BABA220708P000810002022-06-30 1:02PM EDT81.000.030.000.040.00-2963198.44%
BABA220708P000820002022-07-05 10:48AM EDT82.000.010.000.010.00-11286168.75%
BABA220708P000830002022-07-06 11:30AM EDT83.000.010.000.01-0.01-50.00%1112162.50%
BABA220708P000840002022-07-01 3:53PM EDT84.000.030.000.040.00-65188181.25%
BABA220708P000850002022-07-05 12:29PM EDT85.000.020.000.040.00-17715176.56%
BABA220708P000860002022-07-01 3:54PM EDT86.000.030.000.040.00-68173170.31%
BABA220708P000870002022-07-01 3:55PM EDT87.000.040.000.040.00-67249165.63%
BABA220708P000880002022-07-06 3:14PM EDT88.000.010.000.010.00-16206137.50%
BABA220708P000890002022-07-06 10:08AM EDT89.000.020.000.04-0.02-50.00%2173154.69%
BABA220708P000900002022-07-06 3:29PM EDT90.000.010.000.010.00-48747131.25%
BABA220708P000910002022-07-05 12:11PM EDT91.000.030.000.040.00-2562143.75%
BABA220708P000920002022-07-06 2:59PM EDT92.000.010.010.02-0.05-83.33%13112134.38%
BABA220708P000930002022-07-06 3:13PM EDT93.000.010.010.04-0.01-50.00%15164136.72%
BABA220708P000940002022-07-06 10:27AM EDT94.000.030.000.040.00-769128.13%
BABA220708P000950002022-07-06 3:05PM EDT95.000.020.010.020.00-1911,080118.75%
BABA220708P000960002022-07-06 9:48AM EDT96.000.040.000.04+0.01+33.33%16139117.19%
BABA220708P000970002022-07-06 3:50PM EDT97.000.010.000.04-0.02-66.67%39541112.50%
BABA220708P000980002022-07-06 12:47PM EDT98.000.030.000.05-0.01-25.00%1095110.94%
BABA220708P000990002022-07-06 3:19PM EDT99.000.020.000.05-0.04-66.67%54206105.47%
BABA220708P001000002022-07-06 3:58PM EDT100.000.030.020.04-0.03-50.00%4602,003102.34%
BABA220708P001010002022-07-06 3:50PM EDT101.000.030.000.07-0.05-62.50%15386299.22%
BABA220708P001020002022-07-06 3:57PM EDT102.000.040.000.08-0.03-42.86%5043096.09%
BABA220708P001030002022-07-06 3:47PM EDT103.000.050.040.05-0.05-50.00%17436492.19%
BABA220708P001040002022-07-06 3:24PM EDT104.000.050.020.06-0.07-58.33%8732085.16%
BABA220708P001050002022-07-06 3:59PM EDT105.000.070.060.07-0.06-46.15%43497286.33%
BABA220708P001060002022-07-06 3:54PM EDT106.000.090.070.09-0.10-52.63%14243183.59%
BABA220708P001070002022-07-06 3:39PM EDT107.000.100.090.16-0.10-50.00%18049484.57%
BABA220708P001080002022-07-06 3:51PM EDT108.000.140.100.21-0.12-46.15%55459082.03%
BABA220708P001090002022-07-06 3:59PM EDT109.000.190.160.20-0.13-40.62%4701,10578.32%
BABA220708P001100002022-07-06 3:59PM EDT110.000.230.210.24-0.16-41.03%2,2202,40375.78%
BABA220708P001110002022-07-06 3:58PM EDT111.000.320.270.34-0.17-34.69%59750774.80%
BABA220708P001120002022-07-06 3:55PM EDT112.000.390.400.43-0.24-38.10%1,86275974.12%
BABA220708P001130002022-07-06 3:59PM EDT113.000.540.480.57-0.21-28.00%3,0214,15971.97%
BABA220708P001140002022-07-06 3:59PM EDT114.000.720.650.73-0.22-23.40%2,1071,25371.00%
BABA220708P001150002022-07-06 3:59PM EDT115.000.910.840.94-0.23-20.18%2,5661,24069.73%
BABA220708P001160002022-07-06 3:59PM EDT116.001.171.091.20-0.24-17.02%1,80641068.80%
BABA220708P001170002022-07-06 3:59PM EDT117.001.501.401.52-0.18-10.71%2,2201,46168.02%
BABA220708P001180002022-07-06 3:59PM EDT118.001.851.761.90-0.15-7.50%1,5371,35867.04%
BABA220708P001190002022-07-06 3:59PM EDT119.002.312.232.34-0.28-10.81%73119666.70%
BABA220708P001200002022-07-06 3:59PM EDT120.002.832.652.89-0.05-1.74%3241,44665.23%
BABA220708P001210002022-07-06 3:56PM EDT121.003.553.203.550.00-213765.28%
BABA220708P001220002022-07-06 3:19PM EDT122.003.873.854.10-0.33-7.86%537163.14%
BABA220708P001230002022-07-06 3:52PM EDT123.004.954.504.90-0.70-12.39%55562.89%
BABA220708P001240002022-07-06 3:26PM EDT124.005.255.305.65-4.75-47.50%310062.35%
BABA220708P001250002022-07-06 3:22PM EDT125.006.105.606.70-0.40-6.15%116554.00%
BABA220708P001260002022-07-01 11:06AM EDT126.0011.806.707.550.00-4658.59%
BABA220708P001270002022-07-06 3:52PM EDT127.008.307.508.45-4.75-36.40%224952.15%
BABA220708P001280002022-07-01 11:06AM EDT128.0013.658.409.450.00-8650.00%
BABA220708P001290002022-07-05 3:43PM EDT129.009.959.3510.500.00-5754.30%
BABA220708P001300002022-07-05 12:43PM EDT130.0014.3010.3011.450.00-3362101.76%
BABA220708P001310002022-07-01 3:07PM EDT131.0015.1011.2012.400.00-59105.08%
BABA220708P001320002022-07-05 3:39PM EDT132.0012.7512.1513.300.00-12104.69%
BABA220708P001340002022-07-01 11:16AM EDT134.0018.5014.2015.350.00-22119.14%
BABA220708P001350002022-06-29 10:13AM EDT135.0018.3515.1516.300.00-4232121.09%
BABA220708P001390002022-06-27 2:48PM EDT139.0020.8519.1020.250.00--3137.50%
BABA220708P001400002022-07-01 12:34PM EDT140.0024.8520.1521.350.00-112150.39%
BABA220708P001450002022-07-01 11:51AM EDT145.0030.2425.1026.250.00-14165.63%
BABA220708P001460002022-06-28 2:19PM EDT146.0029.5526.1027.350.00-33178.91%
BABA220708P001500002022-07-05 9:58AM EDT150.0035.5030.1531.250.00-10187.30%
BABA220708P001525002022-07-01 10:26AM EDT152.5038.3032.6033.850.00-22207.42%
BABA220708P001550002022-06-16 2:03PM EDT155.0053.7235.0536.450.00-10226.76%
BABA220708P001600002022-06-27 10:07AM EDT160.0040.0539.9541.300.00-20232.62%
BABA220708P001750002022-07-06 9:41AM EDT175.0057.9055.1056.85-9.10-13.58%10228.13%