Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
195,19-2,35 (-1,19%)
Alla chiusura: 4:00PM EDT
Opzioni d'acquistoper6 agosto 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA210806C00126000 | 2021-07-27 10:52AM EDT | 126.00 | 57.65 | 68.80 | 70.10 | 0.00 | - | 9 | 9 | 167.77% |
| BABA210806C00128000 | 2021-07-27 10:47AM EDT | 128.00 | 56.00 | 66.65 | 68.10 | 0.00 | - | 5 | 5 | 154.30% |
| BABA210806C00133000 | 2021-07-27 10:47AM EDT | 133.00 | 51.05 | 61.55 | 63.10 | 0.00 | - | 8 | 8 | 135.74% |
| BABA210806C00134000 | 2021-07-27 10:47AM EDT | 134.00 | 50.06 | 60.50 | 62.10 | 0.00 | - | 8 | 8 | 129.69% |
| BABA210806C00140000 | 2021-07-27 2:18PM EDT | 140.00 | 43.00 | 54.50 | 56.15 | 0.00 | - | 28 | 21 | 119.53% |
| BABA210806C00144000 | 2021-07-27 3:48PM EDT | 144.00 | 41.75 | 50.40 | 52.15 | 0.00 | - | 27 | 25 | 103.91% |
| BABA210806C00150000 | 2021-07-29 11:18AM EDT | 150.00 | 49.00 | 44.55 | 46.20 | 0.00 | - | 6 | 107 | 102.15% |
| BABA210806C00155000 | 2021-07-27 2:45PM EDT | 155.00 | 43.73 | 39.60 | 41.25 | 0.00 | - | 5 | 10 | 94.73% |
| BABA210806C00160000 | 2021-07-29 11:58AM EDT | 160.00 | 34.00 | 34.75 | 36.30 | -4.30 | -11.23% | 5 | 372 | 89.16% |
| BABA210806C00165000 | 2021-07-29 11:52AM EDT | 165.00 | 29.20 | 29.65 | 31.40 | -4.45 | -13.22% | 2 | 266 | 77.54% |
| BABA210806C00170000 | 2021-07-30 3:35PM EDT | 170.00 | 25.00 | 25.20 | 26.50 | -3.85 | -13.34% | 63 | 26 | 77.00% |
| BABA210806C00175000 | 2021-07-30 3:42PM EDT | 175.00 | 20.32 | 20.45 | 21.70 | -3.57 | -14.94% | 6 | 116 | 69.68% |
| BABA210806C00180000 | 2021-07-30 3:16PM EDT | 180.00 | 16.00 | 15.60 | 17.00 | -3.10 | -16.23% | 47 | 213 | 60.45% |
| BABA210806C00182500 | 2021-07-30 1:45PM EDT | 182.50 | 13.80 | 13.55 | 14.35 | -3.14 | -18.54% | 42 | 662 | 55.81% |
| BABA210806C00185000 | 2021-07-30 2:45PM EDT | 185.00 | 11.80 | 11.40 | 12.05 | -2.25 | -16.01% | 111 | 531 | 52.34% |
| BABA210806C00187500 | 2021-07-30 3:33PM EDT | 187.50 | 9.90 | 9.70 | 9.95 | -2.15 | -17.84% | 84 | 508 | 51.93% |
| BABA210806C00190000 | 2021-07-30 3:58PM EDT | 190.00 | 7.90 | 7.85 | 8.15 | -2.15 | -21.39% | 759 | 1,315 | 50.56% |
| BABA210806C00192500 | 2021-07-30 3:58PM EDT | 192.50 | 6.30 | 6.30 | 6.55 | -2.56 | -28.89% | 587 | 1,247 | 50.07% |
| BABA210806C00195000 | 2021-07-30 3:59PM EDT | 195.00 | 5.01 | 4.95 | 5.15 | -1.64 | -24.66% | 2,669 | 3,449 | 50.66% |
| BABA210806C00197500 | 2021-07-30 3:58PM EDT | 197.50 | 3.95 | 3.90 | 4.00 | -1.43 | -26.58% | 2,659 | 2,727 | 50.00% |
| BABA210806C00200000 | 2021-07-30 3:59PM EDT | 200.00 | 2.98 | 2.95 | 2.99 | -1.19 | -28.54% | 7,427 | 11,392 | 49.81% |
| BABA210806C00202500 | 2021-07-30 3:59PM EDT | 202.50 | 2.18 | 2.16 | 2.27 | -1.07 | -32.92% | 1,887 | 1,890 | 50.32% |
| BABA210806C00205000 | 2021-07-30 3:59PM EDT | 205.00 | 1.65 | 1.62 | 1.65 | -0.82 | -33.20% | 2,879 | 6,390 | 50.15% |
| BABA210806C00207500 | 2021-07-30 3:59PM EDT | 207.50 | 1.18 | 1.18 | 1.24 | -0.70 | -37.23% | 1,344 | 1,887 | 50.59% |
| BABA210806C00210000 | 2021-07-30 3:59PM EDT | 210.00 | 0.89 | 0.86 | 0.89 | -0.52 | -36.88% | 4,453 | 4,372 | 50.98% |
| BABA210806C00212500 | 2021-07-30 3:59PM EDT | 212.50 | 0.65 | 0.64 | 0.68 | -0.41 | -38.68% | 1,077 | 1,436 | 52.15% |
| BABA210806C00215000 | 2021-07-30 3:59PM EDT | 215.00 | 0.50 | 0.48 | 0.50 | -0.31 | -38.27% | 4,274 | 4,393 | 53.13% |
| BABA210806C00217500 | 2021-07-30 3:58PM EDT | 217.50 | 0.38 | 0.35 | 0.39 | -0.28 | -42.42% | 228 | 2,124 | 54.30% |
| BABA210806C00220000 | 2021-07-30 3:59PM EDT | 220.00 | 0.30 | 0.29 | 0.30 | -0.18 | -37.50% | 2,316 | 5,227 | 56.01% |
| BABA210806C00222500 | 2021-07-30 3:54PM EDT | 222.50 | 0.23 | 0.21 | 0.23 | -0.15 | -39.47% | 104 | 1,642 | 56.93% |
| BABA210806C00225000 | 2021-07-30 3:55PM EDT | 225.00 | 0.18 | 0.17 | 0.19 | -0.12 | -40.00% | 781 | 2,443 | 58.69% |
| BABA210806C00227500 | 2021-07-30 3:29PM EDT | 227.50 | 0.13 | 0.14 | 0.16 | -0.09 | -40.91% | 56 | 776 | 60.55% |
| BABA210806C00230000 | 2021-07-30 3:59PM EDT | 230.00 | 0.14 | 0.13 | 0.14 | -0.07 | -33.33% | 566 | 2,824 | 63.09% |
| BABA210806C00232500 | 2021-07-30 3:51PM EDT | 232.50 | 0.11 | 0.10 | 0.14 | -0.05 | -31.25% | 70 | 677 | 65.43% |
| BABA210806C00235000 | 2021-07-30 3:58PM EDT | 235.00 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 178 | 1,754 | 66.41% |
| BABA210806C00237500 | 2021-07-30 3:46PM EDT | 237.50 | 0.09 | 0.08 | 0.09 | -0.10 | -52.63% | 46 | 446 | 68.56% |
| BABA210806C00240000 | 2021-07-30 1:57PM EDT | 240.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 202 | 1,012 | 70.51% |
| BABA210806C00242500 | 2021-07-30 12:29PM EDT | 242.50 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 7 | 170 | 72.27% |
| BABA210806C00245000 | 2021-07-30 2:56PM EDT | 245.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 23 | 214 | 75.20% |
| BABA210806C00247500 | 2021-07-30 11:50AM EDT | 247.50 | 0.08 | 0.05 | 0.11 | 0.00 | - | 4 | 72 | 80.08% |
| BABA210806C00250000 | 2021-07-30 3:43PM EDT | 250.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 134 | 941 | 79.30% |
| BABA210806C00252500 | 2021-07-30 3:09PM EDT | 252.50 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 28 | 127 | 80.08% |
| BABA210806C00255000 | 2021-07-30 12:47PM EDT | 255.00 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 18 | 131 | 83.98% |
| BABA210806C00260000 | 2021-07-30 9:42AM EDT | 260.00 | 0.06 | 0.03 | 0.05 | +0.01 | +20.00% | 26 | 180 | 86.72% |
| BABA210806C00265000 | 2021-07-30 3:35PM EDT | 265.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 6 | 227 | 92.19% |
| BABA210806C00270000 | 2021-07-30 1:52PM EDT | 270.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 9 | 139 | 95.31% |
| BABA210806C00275000 | 2021-07-29 2:09PM EDT | 275.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 13 | 162 | 100.00% |
| BABA210806C00280000 | 2021-07-30 12:45PM EDT | 280.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 25 | 112 | 101.56% |
| BABA210806C00285000 | 2021-07-30 2:02PM EDT | 285.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 146 | 105.47% |
| BABA210806C00290000 | 2021-07-30 3:49PM EDT | 290.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 16 | 84 | 107.81% |
| BABA210806C00295000 | 2021-07-29 1:01PM EDT | 295.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 20 | 74 | 117.97% |
| BABA210806C00300000 | 2021-07-30 2:13PM EDT | 300.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 53 | 334 | 118.75% |
| BABA210806C00305000 | 2021-07-28 3:58PM EDT | 305.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 20 | 495 | 126.56% |
| BABA210806C00310000 | 2021-07-28 3:47PM EDT | 310.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 42 | 130.47% |
| BABA210806C00315000 | 2021-07-30 3:43PM EDT | 315.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 220 | 125.00% |
Opzioni Putper6 agosto 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA210806P00100000 | 2021-07-29 12:16PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 1,910 | 171.88% |
| BABA210806P00105000 | 2021-07-30 2:21PM EDT | 105.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 9 | 266 | 165.63% |
| BABA210806P00110000 | 2021-07-30 12:58PM EDT | 110.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 47 | 296 | 157.81% |
| BABA210806P00115000 | 2021-07-29 12:27PM EDT | 115.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 16 | 44 | 157.03% |
| BABA210806P00120000 | 2021-07-30 12:31PM EDT | 120.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 24 | 431 | 142.97% |
| BABA210806P00125000 | 2021-07-29 3:39PM EDT | 125.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 185 | 294 | 135.94% |
| BABA210806P00127000 | 2021-07-28 3:41PM EDT | 127.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | 18 | 16 | 131.25% |
| BABA210806P00128000 | 2021-07-27 3:52PM EDT | 128.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 15 | 12 | 130.47% |
| BABA210806P00130000 | 2021-07-30 2:15PM EDT | 130.00 | 0.04 | 0.03 | 0.05 | -0.16 | -80.00% | 2 | 94 | 123.44% |
| BABA210806P00131000 | 2021-07-30 3:41PM EDT | 131.00 | 0.04 | 0.03 | 0.05 | -0.16 | -80.00% | 15 | 31 | 121.09% |
| BABA210806P00132000 | 2021-07-30 3:38PM EDT | 132.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 70 | 3 | 117.19% |
| BABA210806P00134000 | 2021-07-29 12:59PM EDT | 134.00 | 0.06 | 0.03 | 0.10 | -0.03 | -33.33% | 2 | 15 | 121.48% |
| BABA210806P00135000 | 2021-07-30 2:53PM EDT | 135.00 | 0.06 | 0.02 | 0.10 | -0.03 | -33.33% | 4 | 52 | 117.97% |
| BABA210806P00136000 | 2021-07-30 10:19AM EDT | 136.00 | 0.08 | 0.04 | 0.11 | -0.04 | -33.33% | 1 | 5 | 119.14% |
| BABA210806P00138000 | 2021-07-29 12:24PM EDT | 138.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 17 | 71 | 107.81% |
| BABA210806P00139000 | 2021-07-29 11:34AM EDT | 139.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 21 | 81 | 110.55% |
| BABA210806P00140000 | 2021-07-30 3:15PM EDT | 140.00 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 38 | 530 | 113.28% |
| BABA210806P00141000 | 2021-07-29 10:48AM EDT | 141.00 | 0.16 | 0.01 | 0.14 | 0.00 | - | 13 | 47 | 108.59% |
| BABA210806P00142000 | 2021-07-29 10:52AM EDT | 142.00 | 0.16 | 0.03 | 0.14 | 0.00 | - | 1 | 67 | 108.01% |
| BABA210806P00143000 | 2021-07-30 2:23PM EDT | 143.00 | 0.10 | 0.06 | 0.14 | -0.02 | -16.67% | 111 | 171 | 108.20% |
| BABA210806P00144000 | 2021-07-27 2:46PM EDT | 144.00 | 0.63 | 0.04 | 0.15 | 0.00 | - | 1 | 21 | 105.27% |
| BABA210806P00145000 | 2021-07-30 3:22PM EDT | 145.00 | 0.11 | 0.08 | 0.13 | -0.05 | -31.25% | 11 | 314 | 104.69% |
| BABA210806P00146000 | 2021-07-30 11:29AM EDT | 146.00 | 0.13 | 0.07 | 0.17 | -0.28 | -68.29% | 2 | 1 | 104.30% |
| BABA210806P00147000 | 2021-07-29 2:40PM EDT | 147.00 | 0.15 | 0.07 | 0.17 | 0.00 | - | 1 | 10 | 102.15% |
| BABA210806P00148000 | 2021-07-30 1:43PM EDT | 148.00 | 0.13 | 0.08 | 0.18 | -0.04 | -23.53% | 29 | 50 | 101.17% |
| BABA210806P00149000 | 2021-07-30 3:22PM EDT | 149.00 | 0.13 | 0.09 | 0.19 | -0.12 | -48.00% | 13 | 65 | 100.20% |
| BABA210806P00150000 | 2021-07-30 3:53PM EDT | 150.00 | 0.13 | 0.13 | 0.15 | -0.06 | -31.58% | 214 | 928 | 98.05% |
| BABA210806P00155000 | 2021-07-30 3:53PM EDT | 155.00 | 0.19 | 0.18 | 0.20 | -0.04 | -17.39% | 70 | 391 | 91.50% |
| BABA210806P00160000 | 2021-07-30 3:58PM EDT | 160.00 | 0.25 | 0.22 | 0.28 | -0.05 | -16.67% | 130 | 1,415 | 84.47% |
| BABA210806P00165000 | 2021-07-30 3:57PM EDT | 165.00 | 0.34 | 0.31 | 0.35 | -0.04 | -10.53% | 306 | 3,391 | 77.34% |
| BABA210806P00170000 | 2021-07-30 3:59PM EDT | 170.00 | 0.43 | 0.43 | 0.47 | -0.07 | -14.00% | 513 | 1,130 | 70.46% |
| BABA210806P00175000 | 2021-07-30 3:58PM EDT | 175.00 | 0.65 | 0.63 | 0.65 | -0.01 | -1.52% | 388 | 5,544 | 63.82% |
| BABA210806P00180000 | 2021-07-30 3:59PM EDT | 180.00 | 0.99 | 0.97 | 1.03 | +0.06 | +6.45% | 1,567 | 2,448 | 58.45% |
| BABA210806P00182500 | 2021-07-30 3:59PM EDT | 182.50 | 1.29 | 1.21 | 1.29 | +0.11 | +9.32% | 397 | 1,050 | 55.64% |
| BABA210806P00185000 | 2021-07-30 3:59PM EDT | 185.00 | 1.65 | 1.61 | 1.69 | +0.14 | +9.27% | 2,910 | 3,383 | 53.96% |
| BABA210806P00187500 | 2021-07-30 3:58PM EDT | 187.50 | 2.20 | 2.14 | 2.22 | +0.30 | +15.79% | 1,072 | 2,371 | 52.49% |
| BABA210806P00190000 | 2021-07-30 3:59PM EDT | 190.00 | 2.92 | 2.87 | 2.93 | +0.41 | +16.33% | 1,693 | 3,262 | 51.56% |
| BABA210806P00192500 | 2021-07-30 3:59PM EDT | 192.50 | 3.85 | 3.70 | 3.90 | +0.60 | +18.46% | 1,844 | 1,469 | 50.76% |
| BABA210806P00195000 | 2021-07-30 3:57PM EDT | 195.00 | 5.05 | 4.80 | 5.10 | +0.95 | +23.17% | 1,476 | 2,166 | 50.56% |
| BABA210806P00197500 | 2021-07-30 3:55PM EDT | 197.50 | 6.24 | 6.15 | 6.35 | +0.99 | +18.86% | 349 | 1,600 | 50.92% |
| BABA210806P00200000 | 2021-07-30 3:55PM EDT | 200.00 | 7.90 | 7.65 | 7.95 | +1.55 | +24.41% | 614 | 2,335 | 51.42% |
| BABA210806P00202500 | 2021-07-30 3:52PM EDT | 202.50 | 9.73 | 9.45 | 9.75 | +1.88 | +23.95% | 112 | 700 | 50.54% |
| BABA210806P00205000 | 2021-07-30 3:35PM EDT | 205.00 | 11.75 | 11.30 | 11.75 | +2.08 | +21.51% | 167 | 1,601 | 51.00% |
| BABA210806P00207500 | 2021-07-30 2:43PM EDT | 207.50 | 14.45 | 13.25 | 13.85 | +3.35 | +30.18% | 42 | 2,635 | 51.03% |
| BABA210806P00210000 | 2021-07-30 3:57PM EDT | 210.00 | 15.73 | 15.40 | 16.25 | +2.47 | +18.63% | 267 | 3,466 | 53.47% |
| BABA210806P00212500 | 2021-07-30 3:33PM EDT | 212.50 | 18.71 | 17.75 | 18.80 | +3.16 | +20.32% | 742 | 436 | 58.20% |
| BABA210806P00215000 | 2021-07-30 3:09PM EDT | 215.00 | 21.14 | 20.10 | 21.20 | +3.17 | +17.64% | 123 | 777 | 61.13% |
| BABA210806P00217500 | 2021-07-30 3:25PM EDT | 217.50 | 23.72 | 22.25 | 23.55 | +4.54 | +23.67% | 52 | 367 | 60.45% |
| BABA210806P00220000 | 2021-07-30 3:09PM EDT | 220.00 | 25.25 | 24.90 | 26.00 | +3.50 | +16.09% | 203 | 1,648 | 66.46% |
| BABA210806P00222500 | 2021-07-30 3:09PM EDT | 222.50 | 28.40 | 27.15 | 28.45 | +3.23 | +12.83% | 21 | 191 | 66.85% |
| BABA210806P00225000 | 2021-07-30 3:34PM EDT | 225.00 | 30.24 | 29.15 | 30.90 | +3.19 | +11.79% | 155 | 279 | 60.55% |
| BABA210806P00227500 | 2021-07-30 2:53PM EDT | 227.50 | 33.35 | 31.60 | 33.35 | +3.93 | +13.36% | 4 | 203 | 61.52% |
| BABA210806P00230000 | 2021-07-30 3:01PM EDT | 230.00 | 35.45 | 34.20 | 35.85 | +4.15 | +13.26% | 9 | 364 | 68.07% |
| BABA210806P00232500 | 2021-07-30 10:52AM EDT | 232.50 | 37.99 | 37.05 | 38.30 | +3.58 | +10.40% | 9 | 107 | 78.81% |
| BABA210806P00235000 | 2021-07-30 3:20PM EDT | 235.00 | 40.83 | 39.05 | 40.80 | +1.56 | +3.97% | 16 | 190 | 68.36% |
| BABA210806P00237500 | 2021-07-27 2:32PM EDT | 237.50 | 55.11 | 42.10 | 43.30 | 0.00 | - | 1 | 51 | 87.50% |
| BABA210806P00240000 | 2021-07-27 12:30PM EDT | 240.00 | 46.20 | 44.60 | 45.75 | -12.65 | -21.50% | 3 | 31 | 90.04% |
| BABA210806P00242500 | 2021-07-19 12:23PM EDT | 242.50 | 35.70 | 47.00 | 48.25 | 0.00 | - | 5 | 64 | 91.21% |
| BABA210806P00245000 | 2021-07-30 10:55AM EDT | 245.00 | 50.75 | 49.60 | 50.75 | -12.22 | -19.41% | 5 | 39 | 97.17% |
| BABA210806P00247500 | 2021-07-22 3:55PM EDT | 247.50 | 33.80 | 52.00 | 53.25 | 0.00 | - | 1 | 2 | 98.14% |
| BABA210806P00250000 | 2021-07-27 10:10AM EDT | 250.00 | 51.50 | 54.50 | 55.75 | 0.00 | - | 2 | 19 | 101.47% |
| BABA210806P00255000 | 2021-07-26 11:32AM EDT | 255.00 | 61.20 | 59.55 | 60.75 | 0.00 | - | 2 | 7 | 109.38% |
| BABA210806P00265000 | 2021-07-26 9:45AM EDT | 265.00 | 68.87 | 69.70 | 70.70 | 0.00 | - | - | 0 | 124.81% |
| BABA210806P00275000 | 2021-07-01 11:24AM EDT | 275.00 | 53.40 | 79.60 | 80.70 | 0.00 | - | - | 2 | 133.98% |
| BABA210806P00290000 | 2021-07-09 11:54AM EDT | 290.00 | 84.59 | 94.50 | 95.70 | 0.00 | - | 7 | 0 | 147.17% |
© 2021 Verizon Media. Tutti i diritti riservati.
