Italia markets open in 6 hours 48 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
37.961,80 0,00 (0,00%) EUR/USD
1,0669 -0,0006 (-0,05%) Bitcoin EUR
57.391,23 -2.357,93 (-3,95%) CMC Crypto 200
885,54 0,00 (0,00%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419C00007500 | 2024-03-27 11:40AM EDT | 7.50 | 63.90 | 61.05 | 61.65 | 0.00 | - | 5 | 5 | 1,168.75% |
| BABA240419C00010000 | 2024-03-25 12:10PM EDT | 10.00 | 61.20 | 57.30 | 60.00 | 0.00 | - | 1 | 1 | 1,886.72% |
| BABA240419C00012500 | 2024-04-17 10:23AM EDT | 12.50 | 56.69 | 56.15 | 56.70 | -3.81 | -6.30% | 1 | 2 | 1,046.88% |
| BABA240419C00015000 | 2023-12-11 3:41PM EDT | 15.00 | 56.40 | 56.30 | 59.20 | 0.00 | - | 2 | 0 | 2,180.08% |
| BABA240419C00025000 | 2024-02-06 3:56PM EDT | 25.00 | 52.35 | 47.45 | 47.90 | 0.00 | - | 1 | 1 | 1,461.72% |
| BABA240419C00030000 | 2024-04-08 12:13PM EDT | 30.00 | 42.02 | 38.65 | 39.05 | 0.00 | - | 1 | 1 | 450.00% |
| BABA240419C00035000 | 2024-03-12 1:30PM EDT | 35.00 | 41.17 | 39.65 | 40.00 | 0.00 | - | 3 | 5 | 1,271.09% |
| BABA240419C00040000 | 2024-04-11 2:21PM EDT | 40.00 | 34.82 | 28.10 | 29.70 | 0.00 | - | 1 | 36 | 345.31% |
| BABA240419C00045000 | 2024-04-08 3:36PM EDT | 45.00 | 26.80 | 23.75 | 24.05 | 0.00 | - | 1 | 33 | 277.34% |
| BABA240419C00050000 | 2024-04-10 9:58AM EDT | 50.00 | 24.59 | 18.60 | 19.05 | 0.00 | - | 30 | 427 | 156.25% |
| BABA240419C00055000 | 2024-04-17 10:00AM EDT | 55.00 | 14.55 | 13.65 | 14.00 | -0.50 | -3.32% | 2 | 827 | 112.50% |
| BABA240419C00060000 | 2024-04-17 12:21PM EDT | 60.00 | 8.90 | 8.80 | 9.05 | -1.07 | -10.73% | 24 | 1,607 | 111.33% |
| BABA240419C00062000 | 2024-04-16 1:20PM EDT | 62.00 | 8.05 | 6.80 | 7.05 | 0.00 | - | 4 | 4 | 89.06% |
| BABA240419C00063000 | 2024-04-16 9:55AM EDT | 63.00 | 6.50 | 5.75 | 6.05 | 0.00 | - | 180 | 182 | 73.83% |
| BABA240419C00064000 | 2024-04-05 2:58PM EDT | 64.00 | 7.85 | 4.75 | 5.05 | 0.00 | - | 10 | 2 | 63.09% |
| BABA240419C00065000 | 2024-04-17 3:10PM EDT | 65.00 | 4.05 | 3.70 | 4.05 | -1.01 | -19.96% | 31 | 1,753 | 69.34% |
| BABA240419C00066000 | 2024-04-17 1:47PM EDT | 66.00 | 3.15 | 2.81 | 3.10 | -0.55 | -14.86% | 11 | 63 | 60.16% |
| BABA240419C00067000 | 2024-04-17 3:31PM EDT | 67.00 | 2.07 | 1.95 | 2.07 | -1.33 | -39.12% | 267 | 1,247 | 43.65% |
| BABA240419C00068000 | 2024-04-17 3:56PM EDT | 68.00 | 1.27 | 1.08 | 1.23 | -0.83 | -39.52% | 312 | 807 | 37.11% |
| BABA240419C00069000 | 2024-04-17 3:59PM EDT | 69.00 | 0.58 | 0.57 | 0.58 | -0.55 | -48.67% | 4,084 | 1,446 | 32.72% |
| BABA240419C00070000 | 2024-04-17 3:59PM EDT | 70.00 | 0.24 | 0.22 | 0.24 | -0.38 | -61.29% | 11,899 | 14,909 | 32.81% |
| BABA240419C00071000 | 2024-04-17 3:58PM EDT | 71.00 | 0.12 | 0.10 | 0.12 | -0.20 | -62.50% | 4,871 | 5,236 | 36.91% |
| BABA240419C00072000 | 2024-04-17 3:57PM EDT | 72.00 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 5,634 | 10,491 | 40.23% |
| BABA240419C00073000 | 2024-04-17 3:42PM EDT | 73.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 1,775 | 6,703 | 45.70% |
| BABA240419C00074000 | 2024-04-17 3:52PM EDT | 74.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 2,176 | 6,147 | 51.56% |
| BABA240419C00075000 | 2024-04-17 3:50PM EDT | 75.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2,603 | 30,564 | 53.13% |
| BABA240419C00076000 | 2024-04-17 3:52PM EDT | 76.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 337 | 5,637 | 60.94% |
| BABA240419C00077000 | 2024-04-17 3:26PM EDT | 77.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 217 | 6,860 | 67.19% |
| BABA240419C00078000 | 2024-04-17 3:58PM EDT | 78.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 429 | 5,117 | 70.31% |
| BABA240419C00079000 | 2024-04-17 3:19PM EDT | 79.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 233 | 2,004 | 79.69% |
| BABA240419C00080000 | 2024-04-17 3:46PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 621 | 37,064 | 75.00% |
| BABA240419C00081000 | 2024-04-17 1:23PM EDT | 81.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 66 | 1,851 | 87.50% |
| BABA240419C00082000 | 2024-04-16 2:31PM EDT | 82.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 656 | 98.44% |
| BABA240419C00083000 | 2024-04-16 2:39PM EDT | 83.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 116 | 951 | 121.09% |
| BABA240419C00084000 | 2024-04-16 11:48AM EDT | 84.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 11 | 1,128 | 138.28% |
| BABA240419C00085000 | 2024-04-17 1:15PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 24,581 | 103.13% |
| BABA240419C00086000 | 2024-04-15 3:34PM EDT | 86.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 10 | 476 | 174.22% |
| BABA240419C00090000 | 2024-04-17 12:26PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 66,988 | 128.13% |
| BABA240419C00095000 | 2024-04-16 3:58PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 209 | 7,300 | 150.00% |
| BABA240419C00100000 | 2024-04-16 3:37PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 19,537 | 168.75% |
| BABA240419C00105000 | 2024-04-15 10:14AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5,036 | 193.75% |
| BABA240419C00110000 | 2024-04-11 10:28AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 6,666 | 212.50% |
| BABA240419C00115000 | 2024-04-04 12:21PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,217 | 225.00% |
| BABA240419C00120000 | 2024-04-11 1:57PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,964 | 243.75% |
| BABA240419C00125000 | 2024-04-01 9:52AM EDT | 125.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 20 | 819 | 384.38% |
| BABA240419C00130000 | 2024-03-14 1:04PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 514 | 275.00% |
| BABA240419C00135000 | 2024-04-12 3:25PM EDT | 135.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 459 | 337.50% |
| BABA240419C00140000 | 2024-04-16 10:57AM EDT | 140.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 267 | 424.22% |
| BABA240419C00145000 | 2024-04-08 9:47AM EDT | 145.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 1 | 49 | 460.16% |
| BABA240419C00150000 | 2024-04-05 11:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,983 | 331.25% |
| BABA240419C00155000 | 2024-02-07 10:34AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 987 | 50.00% |
| BABA240419C00160000 | 2024-04-11 1:41PM EDT | 160.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 33 | 91 | 459.38% |
| BABA240419C00165000 | 2024-03-22 9:47AM EDT | 165.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 73 | 524.22% |
| BABA240419C00170000 | 2024-03-20 10:52AM EDT | 170.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 116 | 538.28% |
| BABA240419C00175000 | 2024-03-11 9:30AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 250 | 857 | 50.00% |
| BABA240419C00180000 | 2024-04-05 12:47PM EDT | 180.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 45 | 471.88% |
| BABA240419C00185000 | 2024-02-08 10:43AM EDT | 185.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 1 | 46 | 554.69% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240419P00007500 | 2024-04-12 1:05PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 975.00% |
| BABA240419P00010000 | 2024-03-28 10:19AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 850.00% |
| BABA240419P00012500 | 2023-09-14 9:31AM EDT | 12.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 1,009.38% |
| BABA240419P00020000 | 2024-01-16 1:39PM EDT | 20.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 675.00% |
| BABA240419P00022500 | 2023-09-07 9:30AM EDT | 22.50 | 0.75 | 0.00 | 0.13 | 0.00 | - | - | 1 | 653.13% |
| BABA240419P00025000 | 2023-08-23 2:46PM EDT | 25.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 581.25% |
| BABA240419P00030000 | 2024-02-26 10:30AM EDT | 30.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 61 | 450.00% |
| BABA240419P00035000 | 2024-03-18 2:47PM EDT | 35.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 272 | 378.13% |
| BABA240419P00040000 | 2024-04-08 10:28AM EDT | 40.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 2 | 131 | 388.28% |
| BABA240419P00045000 | 2024-04-09 11:33AM EDT | 45.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 6 | 435 | 212.50% |
| BABA240419P00050000 | 2024-04-10 9:36AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,493 | 156.25% |
| BABA240419P00055000 | 2024-04-16 10:25AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 5,164 | 112.50% |
| BABA240419P00060000 | 2024-04-17 3:08PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 12,516 | 71.88% |
| BABA240419P00062000 | 2024-04-16 11:59AM EDT | 62.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 1 | 55 | 100.78% |
| BABA240419P00063000 | 2024-04-17 11:10AM EDT | 63.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 10 | 788 | 57.81% |
| BABA240419P00064000 | 2024-04-17 3:08PM EDT | 64.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 35 | 259 | 50.78% |
| BABA240419P00065000 | 2024-04-17 3:38PM EDT | 65.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 196 | 22,656 | 45.31% |
| BABA240419P00066000 | 2024-04-17 3:57PM EDT | 66.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 170 | 1,233 | 38.28% |
| BABA240419P00067000 | 2024-04-17 3:59PM EDT | 67.00 | 0.11 | 0.11 | 0.14 | +0.02 | +22.22% | 646 | 3,162 | 35.16% |
| BABA240419P00068000 | 2024-04-17 3:55PM EDT | 68.00 | 0.27 | 0.28 | 0.32 | +0.04 | +17.39% | 2,162 | 2,361 | 32.13% |
| BABA240419P00069000 | 2024-04-17 3:58PM EDT | 69.00 | 0.70 | 0.66 | 0.74 | +0.23 | +48.94% | 1,852 | 4,288 | 31.74% |
| BABA240419P00070000 | 2024-04-17 3:59PM EDT | 70.00 | 1.32 | 1.30 | 1.38 | +0.37 | +38.95% | 2,958 | 35,723 | 30.27% |
| BABA240419P00071000 | 2024-04-17 3:46PM EDT | 71.00 | 2.10 | 2.13 | 2.33 | +0.55 | +35.48% | 787 | 2,788 | 39.45% |
| BABA240419P00072000 | 2024-04-17 3:45PM EDT | 72.00 | 3.03 | 3.05 | 3.45 | +0.85 | +38.99% | 255 | 4,723 | 61.43% |
| BABA240419P00073000 | 2024-04-17 3:56PM EDT | 73.00 | 4.07 | 4.05 | 4.25 | +0.96 | +30.87% | 179 | 3,076 | 51.17% |
| BABA240419P00074000 | 2024-04-17 3:56PM EDT | 74.00 | 5.05 | 5.00 | 5.70 | +1.10 | +27.85% | 6,311 | 2,497 | 74.22% |
| BABA240419P00075000 | 2024-04-17 3:42PM EDT | 75.00 | 6.06 | 6.05 | 6.40 | +1.02 | +20.24% | 15,507 | 13,018 | 63.67% |
| BABA240419P00076000 | 2024-04-17 3:41PM EDT | 76.00 | 7.05 | 7.00 | 7.45 | +1.14 | +19.29% | 1,062 | 194 | 71.48% |
| BABA240419P00077000 | 2024-04-17 3:21PM EDT | 77.00 | 8.02 | 8.05 | 9.15 | +0.50 | +6.65% | 90 | 28 | 130.08% |
| BABA240419P00078000 | 2024-04-17 2:24PM EDT | 78.00 | 9.00 | 8.75 | 9.35 | +1.10 | +13.92% | 57 | 18 | 111.33% |
| BABA240419P00079000 | 2024-04-17 2:21PM EDT | 79.00 | 9.80 | 9.90 | 11.05 | +0.65 | +7.10% | 88 | 62 | 136.52% |
| BABA240419P00080000 | 2024-04-17 2:37PM EDT | 80.00 | 10.90 | 11.00 | 12.00 | +0.65 | +6.34% | 10,867 | 1,531 | 148.63% |
| BABA240419P00081000 | 2024-04-17 2:38PM EDT | 81.00 | 11.85 | 11.55 | 12.85 | +0.75 | +6.76% | 1,451 | 205 | 96.09% |
| BABA240419P00082000 | 2024-04-17 3:22PM EDT | 82.00 | 13.10 | 12.95 | 13.40 | +1.80 | +15.93% | 4 | 1 | 152.34% |
| BABA240419P00083000 | 2024-04-15 3:57PM EDT | 83.00 | 12.30 | 14.00 | 15.15 | 0.00 | - | 1 | 0 | 183.59% |
| BABA240419P00084000 | 2024-04-17 3:09PM EDT | 84.00 | 15.10 | 15.00 | 15.80 | +1.80 | +13.53% | 19 | 5 | 168.36% |
| BABA240419P00085000 | 2024-04-17 9:52AM EDT | 85.00 | 15.20 | 15.95 | 16.75 | +0.90 | +6.29% | 22 | 0 | 167.19% |
| BABA240419P00086000 | 2024-04-17 3:17PM EDT | 86.00 | 17.00 | 17.05 | 17.25 | +3.50 | +25.93% | 7 | 3 | 149.61% |
| BABA240419P00090000 | 2024-04-15 3:58PM EDT | 90.00 | 20.10 | 21.10 | 21.25 | +0.80 | +4.15% | 3 | 0 | 174.22% |
| BABA240419P00095000 | 2024-04-17 3:22PM EDT | 95.00 | 25.90 | 26.00 | 26.85 | +1.60 | +6.58% | 3 | 1 | 250.00% |
| BABA240419P00100000 | 2024-04-12 11:05AM EDT | 100.00 | 27.60 | 30.95 | 31.75 | 0.00 | - | 1 | 0 | 263.28% |
| BABA240419P00105000 | 2024-04-11 12:28PM EDT | 105.00 | 30.55 | 35.85 | 36.95 | 0.00 | - | 2 | 4 | 303.13% |
| BABA240419P00110000 | 2024-03-21 11:37AM EDT | 110.00 | 35.60 | 40.95 | 41.50 | 0.00 | - | 8 | 0 | 263.28% |
| BABA240419P00115000 | 2023-12-29 2:52PM EDT | 115.00 | 37.62 | 41.25 | 41.85 | 0.00 | - | 400 | 0 | 0.00% |
| BABA240419P00120000 | 2024-01-19 3:45PM EDT | 120.00 | 50.20 | 45.80 | 46.35 | 0.00 | - | 7 | 0 | 0.00% |
| BABA240419P00125000 | 2023-12-29 1:27PM EDT | 125.00 | 48.05 | 51.15 | 51.85 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240419P00130000 | 2024-01-03 3:51PM EDT | 130.00 | 53.40 | 57.70 | 58.55 | 0.00 | - | 3 | 0 | 0.00% |
| BABA240419P00135000 | 2023-10-12 11:29AM EDT | 135.00 | 49.20 | 52.05 | 52.45 | 0.00 | - | 2 | 0 | 0.00% |
| BABA240419P00140000 | 2023-12-22 10:30AM EDT | 140.00 | 65.00 | 64.35 | 65.40 | 0.00 | - | 5 | 0 | 0.00% |
| BABA240419P00145000 | 2023-09-08 1:15PM EDT | 145.00 | 55.05 | 58.80 | 59.05 | 0.00 | - | 4 | 0 | 0.00% |
| BABA240419P00150000 | 2023-12-29 3:59PM EDT | 150.00 | 72.50 | 76.20 | 76.85 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240419P00160000 | 2023-09-29 3:10PM EDT | 160.00 | 73.15 | 76.60 | 77.90 | 0.00 | - | 20 | 0 | 0.00% |
| BABA240419P00170000 | 2023-12-29 10:40AM EDT | 170.00 | 92.65 | 96.10 | 96.75 | 0.00 | - | 1 | 0 | 0.00% |
| BABA240419P00180000 | 2023-09-15 9:32AM EDT | 180.00 | 92.30 | 95.05 | 96.90 | 0.00 | - | - | 0 | 0.00% |
| BABA240419P00185000 | 2023-11-09 3:57PM EDT | 185.00 | 102.39 | 112.65 | 114.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.