Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
79,99+0,93 (+1,18%)
Alla chiusura: 04:05PM EDT
80,07 +0,08 (+0,10%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA221007C000500002022-09-23 3:38PM EDT50.0028.6029.8530.500.00-1014195.31%
BABA221007C000550002022-09-29 1:22PM EDT55.0023.6024.7525.500.00-12151.95%
BABA221007C000650002022-09-30 2:42PM EDT65.0015.6514.7015.30+2.35+17.67%73063.28%
BABA221007C000700002022-09-30 2:06PM EDT70.0010.6510.1010.45+2.19+25.89%272475.98%
BABA221007C000720002022-09-30 3:57PM EDT72.008.408.258.65+1.50+21.74%215172.75%
BABA221007C000750002022-09-30 3:59PM EDT75.005.815.705.90+0.41+7.59%421,77164.89%
BABA221007C000760002022-09-30 11:22AM EDT76.005.404.955.20+0.70+14.89%104465.43%
BABA221007C000770002022-09-30 3:11PM EDT77.004.604.204.45+0.58+14.43%17942063.72%
BABA221007C000780002022-09-30 3:45PM EDT78.004.053.503.70+0.65+19.12%29039061.38%
BABA221007C000790002022-09-30 3:58PM EDT79.002.972.943.05+0.12+4.21%33349160.74%
BABA221007C000800002022-09-30 3:59PM EDT80.002.392.412.49+0.03+1.27%1,8461,29560.01%
BABA221007C000810002022-09-30 3:59PM EDT81.001.901.921.99-0.03-1.55%1,48961258.94%
BABA221007C000820002022-09-30 3:59PM EDT82.001.491.491.56-0.08-5.10%1,29361057.86%
BABA221007C000830002022-09-30 3:59PM EDT83.001.151.141.21-0.06-4.96%37775957.23%
BABA221007C000840002022-09-30 3:51PM EDT84.000.880.860.93-0.09-9.28%1,4371,17156.84%
BABA221007C000850002022-09-30 3:59PM EDT85.000.660.660.69-0.11-14.29%3,5982,84756.64%
BABA221007C000860002022-09-30 3:56PM EDT86.000.500.470.50-0.09-15.25%1,30565555.91%
BABA221007C000870002022-09-30 3:59PM EDT87.000.350.340.38-0.09-20.45%86745356.15%
BABA221007C000880002022-09-30 3:58PM EDT88.000.260.250.29-0.07-21.21%8541,10856.64%
BABA221007C000890002022-09-30 3:54PM EDT89.000.220.190.22-0.04-15.38%23646057.52%
BABA221007C000900002022-09-30 3:58PM EDT90.000.150.150.16-0.05-25.00%2,5605,65758.20%
BABA221007C000910002022-09-30 3:45PM EDT91.000.110.110.15-0.04-26.67%13822960.35%
BABA221007C000920002022-09-30 3:52PM EDT92.000.100.080.12-0.02-16.67%1,81157761.13%
BABA221007C000930002022-09-30 3:25PM EDT93.000.080.060.100.00-1,09229462.50%
BABA221007C000940002022-09-30 3:12PM EDT94.000.070.050.090.00-2224464.65%
BABA221007C000950002022-09-30 3:52PM EDT95.000.060.040.07-0.01-14.29%4411,94065.63%
BABA221007C000960002022-09-30 3:57PM EDT96.000.040.040.07-0.03-42.86%2,9332,92868.75%
BABA221007C000970002022-09-30 3:52PM EDT97.000.040.040.05-0.01-20.00%2,9632,94669.92%
BABA221007C000980002022-09-30 3:49PM EDT98.000.040.030.050.00-36518271.88%
BABA221007C000990002022-09-30 2:19PM EDT99.000.040.030.050.00-13625175.00%
BABA221007C001000002022-09-30 3:49PM EDT100.000.020.020.05-0.02-50.00%2621,38576.56%
BABA221007C001010002022-09-30 3:57PM EDT101.000.020.020.04-0.04-66.67%10730578.13%
BABA221007C001020002022-09-30 9:35AM EDT102.000.030.010.05-0.02-40.00%2111880.86%
BABA221007C001030002022-09-28 12:34PM EDT103.000.040.020.050.00-529085.16%
BABA221007C001040002022-09-30 2:15PM EDT104.000.020.020.040.00-12451486.72%
BABA221007C001050002022-09-30 2:41PM EDT105.000.020.020.040.00-111,39289.06%
BABA221007C001060002022-09-30 3:35PM EDT106.000.020.020.04-0.01-33.33%339791.41%
BABA221007C001070002022-09-30 3:58PM EDT107.000.020.000.04-0.01-33.33%3429289.84%
BABA221007C001080002022-09-29 9:33AM EDT108.000.030.010.040.00-120695.31%
BABA221007C001090002022-09-27 10:46AM EDT109.000.030.000.040.00-211395.31%
BABA221007C001100002022-09-30 3:21PM EDT110.000.020.010.050.00-113438102.34%
BABA221007C001110002022-09-28 3:04PM EDT111.000.020.000.050.00-7161102.34%
BABA221007C001150002022-09-30 11:01AM EDT115.000.030.010.03+0.01+50.00%2279109.38%
BABA221007C001200002022-09-30 3:50PM EDT120.000.020.000.020.00-119824112.50%
BABA221007C001250002022-09-30 3:55PM EDT125.000.020.000.03+0.01+100.00%20302126.56%
BABA221007C001300002022-09-30 12:21PM EDT130.000.010.000.030.00-1152137.50%
BABA221007C001350002022-09-13 1:56PM EDT135.000.030.000.030.00-1220146.88%
BABA221007C001400002022-09-30 11:26AM EDT140.000.020.000.03+0.01+100.00%214154.69%
BABA221007C001450002022-09-15 1:43PM EDT145.000.040.000.020.00-1228156.25%
BABA221007C001500002022-08-30 12:00PM EDT150.000.190.000.030.00--36171.88%
BABA221007C001550002022-09-12 10:01AM EDT155.000.010.000.060.00-56192.19%
BABA221007C001600002022-08-30 3:09PM EDT160.000.110.000.030.00--6187.50%
BABA221007C001650002022-09-15 9:30AM EDT165.000.010.000.030.00-193193.75%
BABA221007C001700002022-08-29 10:22AM EDT170.000.130.000.030.00-294201.56%
BABA221007C001750002022-09-08 1:20PM EDT175.000.110.000.030.00-586207.81%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA221007P000450002022-09-28 2:42PM EDT45.000.040.000.030.00-15168.75%
BABA221007P000500002022-09-29 9:38AM EDT50.000.030.000.030.00-172139.06%
BABA221007P000550002022-09-29 3:16PM EDT55.000.020.000.030.00-121137112.50%
BABA221007P000600002022-09-30 10:23AM EDT60.000.020.000.02-0.03-60.00%351,09884.38%
BABA221007P000650002022-09-30 3:50PM EDT65.000.030.040.06-0.12-80.00%331,76778.13%
BABA221007P000700002022-09-30 3:57PM EDT70.000.190.180.20-0.21-52.50%46380668.95%
BABA221007P000710002022-09-30 3:58PM EDT71.000.250.230.26-0.27-51.92%25969667.09%
BABA221007P000720002022-09-30 3:59PM EDT72.000.320.310.35-0.46-58.97%32996666.02%
BABA221007P000730002022-09-30 3:58PM EDT73.000.450.410.45-0.46-50.55%10483564.55%
BABA221007P000740002022-09-30 3:47PM EDT74.000.480.540.59-0.65-57.52%26143863.43%
BABA221007P000750002022-09-30 3:59PM EDT75.000.740.700.75-0.52-41.27%3,4562,33761.96%
BABA221007P000760002022-09-30 3:57PM EDT76.000.920.900.96-0.60-39.47%91770060.69%
BABA221007P000770002022-09-30 3:59PM EDT77.001.241.171.23-0.83-40.10%72630259.91%
BABA221007P000780002022-09-30 3:59PM EDT78.001.531.471.52-0.74-32.60%1,62594258.35%
BABA221007P000790002022-09-30 3:50PM EDT79.001.931.841.93-0.74-27.72%48266357.72%
BABA221007P000800002022-09-30 3:59PM EDT80.002.352.322.37-0.80-25.40%1,70053357.23%
BABA221007P000810002022-09-30 3:59PM EDT81.002.852.802.88-0.95-25.00%44634255.86%
BABA221007P000820002022-09-30 3:37PM EDT82.003.433.353.55-1.42-29.28%7128655.71%
BABA221007P000830002022-09-30 3:13PM EDT83.003.804.004.20-1.70-30.91%7234754.88%
BABA221007P000840002022-09-30 3:58PM EDT84.004.904.704.90-0.95-16.24%15930253.66%
BABA221007P000850002022-09-30 3:58PM EDT85.005.505.455.70-1.15-17.29%11630252.88%
BABA221007P000860002022-09-30 3:31PM EDT86.006.006.256.55-3.16-34.50%656952.05%
BABA221007P000870002022-09-30 3:32PM EDT87.006.757.107.40-1.60-19.16%7246850.10%
BABA221007P000880002022-09-30 3:54PM EDT88.008.158.008.35-1.10-11.89%9438450.20%
BABA221007P000890002022-09-30 3:32PM EDT89.008.959.009.25-1.70-15.96%5460550.68%
BABA221007P000900002022-09-30 3:54PM EDT90.0010.059.9010.20-1.48-12.84%7570760.94%
BABA221007P000910002022-09-30 3:47PM EDT91.0010.4410.9011.30-3.01-22.38%626756.25%
BABA221007P000920002022-09-30 3:05PM EDT92.0011.6011.7012.15-2.51-17.79%1327665.23%
BABA221007P000930002022-09-30 11:04AM EDT93.0011.7712.6513.20-2.22-15.87%245773.63%
BABA221007P000940002022-09-29 12:55PM EDT94.0015.5413.5514.200.00-119577.54%
BABA221007P000950002022-09-30 3:57PM EDT95.0015.0014.6515.15-2.00-11.76%1222876.76%
BABA221007P000960002022-09-30 2:42PM EDT96.0015.4515.6016.15-2.21-12.51%48280.47%
BABA221007P000970002022-09-28 10:12AM EDT97.0017.6216.5517.150.00-110584.18%
BABA221007P000980002022-09-30 3:09PM EDT98.0017.5317.3518.30-2.46-12.31%1215101.27%
BABA221007P000990002022-09-29 12:27PM EDT99.0020.7518.3519.150.00-204491.21%
BABA221007P001000002022-09-30 1:51PM EDT100.0019.4519.4020.15-2.90-12.98%1019894.73%
BABA221007P001010002022-09-27 12:15PM EDT101.0023.1820.5521.550.00-58781.25%
BABA221007P001020002022-09-29 1:05PM EDT102.0023.5521.5022.150.00-4173101.37%
BABA221007P001030002022-09-29 1:05PM EDT103.0024.5522.6023.150.00-4477104.69%
BABA221007P001040002022-09-27 12:07PM EDT104.0026.0023.4024.150.00-198107.81%
BABA221007P001050002022-09-29 11:58AM EDT105.0026.8624.4525.200.00-1158117.19%
BABA221007P001060002022-09-22 12:12PM EDT106.0025.5525.4026.300.00-17130.27%
BABA221007P001070002022-09-23 1:03PM EDT107.0028.5026.4027.400.00-37141.80%
BABA221007P001080002022-09-07 3:14PM EDT108.0018.1527.4528.250.00-80132.03%
BABA221007P001090002022-09-30 2:39PM EDT109.0028.2428.4029.20-2.91-9.34%1010129.69%
BABA221007P001100002022-09-20 2:11PM EDT110.0024.3529.4030.250.00-71138.48%
BABA221007P001110002022-09-30 2:39PM EDT111.0030.2830.3031.20-3.22-9.61%927135.94%
BABA221007P001150002022-09-29 10:09AM EDT115.0037.5034.3035.200.00-23147.66%
BABA221007P001200002022-09-20 11:05AM EDT120.0032.4239.4540.250.00-101167.77%
BABA221007P001250002022-09-29 12:27PM EDT125.0046.7544.5045.350.00-10192.19%
BABA221007P001300002022-09-30 9:43AM EDT130.0049.8549.4050.20+3.35+7.20%20186.72%
BABA221007P001350002022-09-20 1:16PM EDT135.0048.4054.3555.350.00--0217.77%
BABA221007P001400002022-09-07 2:00PM EDT140.0049.8059.4560.200.00--0209.38%
BABA221007P001500002022-09-07 12:55PM EDT150.0060.6969.5070.350.00-11251.56%