Italia markets open in 8 hours 37 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
131,03+3,29 (+2,58%)
Alla chiusura: 04:00PM EST
130,62 -0,41 (-0,31%)
Dopo ore: 06:21PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220121C000100002022-01-20 3:59PM EST10.00120.99120.65121.35+0.49+0.41%911,723.44%
BABA220121C000200002022-01-20 2:55PM EST20.00112.48110.15111.95+4.18+3.86%422887.50%
BABA220121C000300002022-01-19 3:00PM EST30.0098.30100.15101.950.00-26700.00%
BABA220121C000400002022-01-18 9:53AM EST40.0087.5090.4592.900.00-109888.28%
BABA220121C000450002021-12-30 9:41AM EST45.0072.2085.4587.400.00-32739.84%
BABA220121C000500002022-01-10 9:30AM EST50.0081.7580.4582.500.00-231685.55%
BABA220121C000550002022-01-05 12:38PM EST55.0069.8575.4577.250.00-50590.23%
BABA220121C000600002022-01-20 3:31PM EST60.0071.4870.4571.65+2.98+4.35%825378.13%
BABA220121C000650002021-12-29 9:59AM EST65.0047.1765.7067.500.00-11537.89%
BABA220121C000700002022-01-20 3:43PM EST70.0061.1760.7062.40-1.43-2.28%1182479.30%
BABA220121C000750002022-01-14 2:12PM EST75.0055.3055.3057.200.00-1819373.44%
BABA220121C000800002022-01-20 2:18PM EST80.0052.8750.7051.45+2.67+5.32%4107270.31%
BABA220121C000850002022-01-19 10:45AM EST85.0043.5545.6046.600.00-1541253.13%
BABA220121C000900002022-01-18 9:52AM EST90.0036.8540.3542.000.00-10201246.88%
BABA220121C000950002022-01-18 12:04PM EST95.0039.0035.5536.45+3.44+9.67%189259.96%
BABA220121C001000002022-01-20 3:32PM EST100.0031.3530.8532.05+1.65+5.56%1533,178225.20%
BABA220121C001050002022-01-20 12:50PM EST105.0028.1225.3526.80+1.12+4.15%61,177131.25%
BABA220121C001090002022-01-14 12:00PM EST109.0021.1021.5522.400.00-2118160.35%
BABA220121C001100002022-01-20 3:57PM EST110.0020.8020.2521.30+1.26+6.45%1,4272,859144.14%
BABA220121C001110002022-01-20 3:48PM EST111.0019.9019.8020.70+1.65+9.04%2218132.42%
BABA220121C001120002022-01-19 11:07AM EST112.0017.6018.7019.300.00-151300131.84%
BABA220121C001130002022-01-20 10:10AM EST113.0021.0517.9018.45+5.05+31.56%418458111.33%
BABA220121C001140002022-01-20 11:15AM EST114.0019.7416.6017.85+3.84+24.15%419496112.11%
BABA220121C001150002022-01-20 3:10PM EST115.0016.6515.9016.30+3.72+28.77%16211,87388.67%
BABA220121C001160002022-01-20 3:12PM EST116.0015.8014.5515.25+3.79+31.56%49501103.13%
BABA220121C001170002022-01-20 9:37AM EST117.0016.8713.8514.70+3.22+23.59%949599.41%
BABA220121C001180002022-01-20 12:44PM EST118.0012.8712.5013.35+2.70+26.55%2279899.51%
BABA220121C001190002022-01-20 1:08PM EST119.0013.4511.9013.00+2.22+19.77%5362100.00%
BABA220121C001200002022-01-20 3:58PM EST120.0011.2010.8511.35+2.96+35.92%46014,71463.48%
BABA220121C001210002022-01-20 3:49PM EST121.009.979.9010.35+2.17+27.82%121,31061.72%
BABA220121C001220002022-01-20 3:26PM EST122.009.498.459.50+3.04+47.13%2948283.01%
BABA220121C001230002022-01-20 3:49PM EST123.008.057.458.80+2.35+41.23%10942951.17%
BABA220121C001240002022-01-20 1:44PM EST124.008.907.007.45+3.70+71.15%15559853.91%
BABA220121C001250002022-01-20 3:55PM EST125.006.106.256.50+2.10+52.50%3106,75556.35%
BABA220121C001260002022-01-20 3:47PM EST126.005.395.355.60+1.89+54.00%9195054.00%
BABA220121C001270002022-01-20 3:27PM EST127.004.404.504.75+1.70+62.96%26767352.34%
BABA220121C001280002022-01-20 3:54PM EST128.003.773.703.85+1.73+84.80%1,13688151.66%
BABA220121C001290002022-01-20 3:59PM EST129.003.043.003.15+1.40+85.37%28290151.32%
BABA220121C001300002022-01-20 3:59PM EST130.002.412.372.43+1.16+92.80%2,64510,90248.54%
BABA220121C001310002022-01-20 3:58PM EST131.001.871.821.86+0.96+105.49%9451,63047.71%
BABA220121C001320002022-01-20 3:59PM EST132.001.401.351.39+0.72+105.88%4,2873,48447.22%
BABA220121C001330002022-01-20 3:59PM EST133.000.990.961.00+0.48+94.12%3,1352,26546.63%
BABA220121C001340002022-01-20 3:59PM EST134.000.660.660.72+0.29+78.38%5,1901,20146.88%
BABA220121C001350002022-01-20 3:59PM EST135.000.490.460.48+0.22+81.48%20,28115,27546.19%
BABA220121C001360002022-01-20 3:59PM EST136.000.330.300.33+0.12+57.14%10,8971,52346.68%
BABA220121C001370002022-01-20 3:59PM EST137.000.220.200.24+0.06+37.50%7,3523,62548.05%
BABA220121C001380002022-01-20 3:58PM EST138.000.160.140.17+0.05+45.45%3,7112,27149.22%
BABA220121C001390002022-01-20 3:59PM EST139.000.110.100.13+0.02+22.22%6,7061,13851.17%
BABA220121C001400002022-01-20 3:59PM EST140.000.080.080.100.00-9,31316,54551.95%
BABA220121C001410002022-01-20 3:56PM EST141.000.060.060.070.00-80970953.13%
BABA220121C001420002022-01-20 3:45PM EST142.000.040.050.07-0.02-33.33%8881,72956.64%
BABA220121C001430002022-01-19 3:29PM EST143.000.050.000.000.00--025.00%
BABA220121C001440002022-01-19 1:51PM EST144.000.060.000.000.00--025.00%
BABA220121C001450002022-01-20 3:56PM EST145.000.040.030.04+0.01+33.33%5,53811,46363.28%
BABA220121C001500002022-01-20 3:55PM EST150.000.010.010.02-0.01-50.00%1,75131,13273.44%
BABA220121C001525002022-01-19 10:13AM EST152.500.02-0.000.00--050.00%
BABA220121C001550002022-01-20 3:21PM EST155.000.010.000.010.00-1845,93778.13%
BABA220121C001600002022-01-20 3:08PM EST160.000.010.000.010.00-14915,25293.75%
BABA220121C001650002022-01-20 1:12PM EST165.000.010.000.010.00-3412,930106.25%
BABA220121C001700002022-01-20 1:06PM EST170.000.010.000.010.00-21814,667118.75%
BABA220121C001750002022-01-20 2:40PM EST175.000.040.000.01+0.03+300.00%1610,713128.13%
BABA220121C001800002022-01-20 12:08PM EST180.000.010.000.010.00-7519,242140.63%
BABA220121C001850002022-01-20 2:58PM EST185.000.010.000.010.00-649,408150.00%
BABA220121C001900002022-01-20 3:50PM EST190.000.030.000.01+0.02+200.00%523,127162.50%
BABA220121C001950002022-01-20 11:11AM EST195.000.010.000.01-0.02-66.67%18,382171.88%
BABA220121C002000002022-01-20 3:50PM EST200.000.030.000.01+0.02+200.00%3240,760181.25%
BABA220121C002050002022-01-19 2:56PM EST205.000.010.000.010.00-2210,159193.75%
BABA220121C002100002022-01-20 3:31PM EST210.000.010.000.010.00-223,963200.00%
BABA220121C002150002022-01-12 3:37PM EST215.000.010.000.010.00-2912,276212.50%
BABA220121C002200002022-01-20 11:08AM EST220.000.010.000.010.00-238,820218.75%
BABA220121C002250002022-01-20 10:39AM EST225.000.010.000.01-0.02-66.67%28,505225.00%
BABA220121C002300002022-01-20 10:03AM EST230.000.010.000.010.00-129,668237.50%
BABA220121C002350002022-01-12 12:15PM EST235.000.010.000.010.00-33,771243.75%
BABA220121C002400002022-01-13 3:17PM EST240.000.010.000.010.00-1022,690250.00%
BABA220121C002450002022-01-11 10:20AM EST245.000.010.000.010.00-154,408262.50%
BABA220121C002500002022-01-20 1:39PM EST250.000.010.000.010.00-127,375262.50%
BABA220121C002550002022-01-11 3:48PM EST255.000.010.000.010.00-112,933275.00%
BABA220121C002600002022-01-18 10:57AM EST260.000.010.000.010.00-120,465281.25%
BABA220121C002650002022-01-19 2:19PM EST265.000.010.000.010.00-12,654287.50%
BABA220121C002700002022-01-20 2:43PM EST270.000.010.000.010.00-222,925293.75%
BABA220121C002750002022-01-18 3:13PM EST275.000.010.000.010.00-26,515300.00%
BABA220121C002800002022-01-13 2:46PM EST280.000.010.000.010.00-931,502312.50%
BABA220121C002850002022-01-07 11:12AM EST285.000.010.000.010.00-1227,903312.50%
BABA220121C002900002022-01-06 9:59AM EST290.000.010.000.010.00-125,395325.00%
BABA220121C002950002022-01-06 9:59AM EST295.000.010.000.010.00-11,750325.00%
BABA220121C003000002022-01-19 3:54PM EST300.000.010.000.010.00-149,534337.50%
BABA220121C003050002022-01-18 3:36PM EST305.000.010.000.010.00-1542,014337.50%
BABA220121C003100002022-01-20 11:12AM EST310.000.010.000.010.00-5010,802343.75%
BABA220121C003150002021-12-22 1:56PM EST315.000.010.000.010.00-1794350.00%
BABA220121C003200002022-01-06 9:59AM EST320.000.010.000.010.00-313,041356.25%
BABA220121C003300002022-01-19 3:54PM EST330.000.010.000.010.00-10011,534362.50%
BABA220121C003400002021-12-31 10:27AM EST340.000.010.000.010.00-18,719375.00%
BABA220121C003500002022-01-05 9:38AM EST350.000.050.000.010.00-129,292387.50%
BABA220121C003600002022-01-07 11:11AM EST360.000.010.000.010.00-21911,880393.75%
BABA220121C003700002021-12-31 1:48PM EST370.000.010.000.010.00-115,960412.50%
BABA220121C003800002021-12-28 11:47AM EST380.000.010.000.010.00-211,286412.50%
BABA220121C003900002022-01-11 10:48AM EST390.000.010.000.010.00-115,038425.00%
BABA220121C004000002022-01-04 1:02PM EST400.000.030.000.010.00-815,778437.50%
BABA220121C004100002022-01-06 11:51AM EST410.000.010.000.010.00-1,5056,385450.00%
BABA220121C004200002021-12-09 11:03AM EST420.000.010.000.070.00-24,356525.00%
BABA220121C004300002022-01-05 9:52AM EST430.000.020.000.010.00-13,830462.50%
BABA220121C004400002022-01-20 11:11AM EST440.000.010.000.010.00-130,269462.50%
BABA220121C004500002021-12-27 9:37AM EST450.000.010.000.010.00-1006,880475.00%
BABA220121C004600002022-01-20 11:20AM EST460.000.010.000.010.00-1320,646487.50%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220121P000100002022-01-20 10:10AM EST10.000.010.000.010.00-1168,4351,100.00%
BABA220121P000200002022-01-18 3:14PM EST20.000.010.000.010.00-50012,706787.50%
BABA220121P000300002022-01-20 1:48PM EST30.000.010.000.010.00-208,588625.00%
BABA220121P000400002022-01-19 3:41PM EST40.000.010.000.010.00-7010,978500.00%
BABA220121P000450002022-01-20 3:50PM EST45.000.010.000.010.00-222,822450.00%
BABA220121P000500002022-01-18 3:08PM EST50.000.010.000.010.00-4064,289412.50%
BABA220121P000550002022-01-19 3:56PM EST55.000.010.000.010.00-102,852375.00%
BABA220121P000600002022-01-18 1:13PM EST60.000.010.000.020.00-14,736356.25%
BABA220121P000650002022-01-20 9:36AM EST65.000.010.000.010.00-363,348300.00%
BABA220121P000700002022-01-18 12:12PM EST70.000.010.000.01-0.01-50.00%55,057275.00%
BABA220121P000750002022-01-18 12:11PM EST75.000.010.000.01-0.01-50.00%11,639243.75%
BABA220121P000800002022-01-20 3:57PM EST80.000.010.000.010.00-24,052218.75%
BABA220121P000850002022-01-20 12:42PM EST85.000.020.000.010.00-34,672193.75%
BABA220121P000900002022-01-20 1:15PM EST90.000.010.000.01-0.01-50.00%248,110168.75%
BABA220121P000950002022-01-20 3:38PM EST95.000.020.010.02-0.01-33.33%723,775162.50%
BABA220121P001000002022-01-20 3:48PM EST100.000.020.010.02-0.03-60.00%1,86737,755137.50%
BABA220121P001050002022-01-20 3:42PM EST105.000.030.010.03-0.02-40.00%3606,260118.75%
BABA220121P001090002022-01-20 2:20PM EST109.000.020.020.03-0.05-71.43%2092,341103.91%
BABA220121P001100002022-01-20 3:57PM EST110.000.040.020.03-0.03-42.86%9918,99099.22%
BABA220121P001110002022-01-20 3:37PM EST111.000.030.020.03-0.04-57.14%1,03141194.53%
BABA220121P001120002022-01-20 3:47PM EST112.000.020.020.04-0.06-75.00%24870192.19%
BABA220121P001130002022-01-20 3:49PM EST113.000.040.020.04-0.06-60.00%4751887.50%
BABA220121P001140002022-01-20 3:10PM EST114.000.030.020.04-0.07-70.00%9551182.81%
BABA220121P001150002022-01-20 3:52PM EST115.000.030.030.05-0.11-78.57%1,59519,08381.25%
BABA220121P001160002022-01-20 3:20PM EST116.000.030.020.05-0.13-81.25%3681,04275.39%
BABA220121P001170002022-01-20 3:58PM EST117.000.050.030.05-0.16-76.19%3,3651,55471.88%
BABA220121P001180002022-01-20 3:57PM EST118.000.060.040.06-0.19-76.00%5982,89169.53%
BABA220121P001190002022-01-20 3:15PM EST119.000.060.040.06-0.22-78.57%1962,19864.84%
BABA220121P001200002022-01-20 3:59PM EST120.000.070.060.08-0.33-82.50%3,02822,12563.48%
BABA220121P001210002022-01-20 3:47PM EST121.000.090.070.09-0.34-79.07%23592559.77%
BABA220121P001220002022-01-20 3:53PM EST122.000.120.090.11-0.49-80.33%2391,24257.03%
BABA220121P001230002022-01-20 3:51PM EST123.000.140.120.15-0.57-80.28%5321,98855.08%
BABA220121P001240002022-01-20 3:58PM EST124.000.190.170.20-0.82-81.19%3971,16353.32%
BABA220121P001250002022-01-20 3:56PM EST125.000.260.250.27-0.98-79.03%1,85411,31051.86%
BABA220121P001260002022-01-20 3:57PM EST126.000.380.340.39-1.21-76.10%6021,77750.49%
BABA220121P001270002022-01-20 3:59PM EST127.000.520.480.55-1.45-73.60%1,0081,26050.73%
BABA220121P001280002022-01-20 3:59PM EST128.000.700.680.74-1.78-71.77%1,4651,64749.12%
BABA220121P001290002022-01-20 3:59PM EST129.000.990.951.01-1.81-64.64%1,4091,44748.19%
BABA220121P001300002022-01-20 3:59PM EST130.001.341.301.35-2.16-61.71%20,17713,84147.17%
BABA220121P001310002022-01-20 3:59PM EST131.001.781.721.77-1.89-51.50%1,68884946.14%
BABA220121P001320002022-01-20 3:59PM EST132.002.252.252.31-2.15-48.86%5,63393745.90%
BABA220121P001330002022-01-20 3:58PM EST133.002.952.852.95-2.63-47.13%5,65565146.05%
BABA220121P001340002022-01-20 3:58PM EST134.003.543.553.70-1.36-27.76%3,45586647.22%
BABA220121P001350002022-01-20 3:59PM EST135.004.354.254.50-2.95-40.41%5,87312,64448.05%
BABA220121P001360002022-01-20 3:25PM EST136.004.875.105.35-1.78-26.77%53064048.83%
BABA220121P001370002022-01-20 1:57PM EST137.006.156.056.25-3.45-35.94%12827450.20%
BABA220121P001380002022-01-20 3:25PM EST138.006.696.907.55-3.66-35.36%1712154.49%
BABA220121P001390002022-01-20 10:03AM EST139.005.507.658.75-4.25-43.59%813258.40%
BABA220121P001400002022-01-20 3:41PM EST140.009.258.959.35-2.61-22.01%38212,05059.96%
BABA220121P001410002022-01-20 11:37AM EST141.008.059.7010.45-2.68-24.98%231858.01%
BABA220121P001420002022-01-20 9:42AM EST142.008.8010.7511.40-4.30-32.82%34262.50%
BABA220121P001450002022-01-20 3:41PM EST145.0013.9313.6014.20-3.12-18.30%1406,86987.89%
BABA220121P001500002022-01-20 3:57PM EST150.0019.1218.3519.25-3.05-13.76%27240,353114.65%
BABA220121P001550002022-01-20 2:31PM EST155.0022.6223.1524.30-4.68-17.14%8511,583140.33%
BABA220121P001600002022-01-20 3:57PM EST160.0028.9628.3029.65-3.04-9.50%11515,83793.75%
BABA220121P001650002022-01-20 3:57PM EST165.0034.1533.3534.50-1.93-5.35%3010,567197.85%
BABA220121P001700002022-01-20 3:18PM EST170.0039.0638.6539.50-1.01-2.52%9810,137164.45%
BABA220121P001750002022-01-20 3:58PM EST175.0043.8343.7044.30-3.21-6.82%1285,587153.13%
BABA220121P001800002022-01-20 3:32PM EST180.0048.5548.3049.60-3.73-7.13%9424,430261.91%
BABA220121P001850002022-01-20 1:13PM EST185.0052.5353.5054.50-4.69-8.20%57211,627179.69%
BABA220121P001900002022-01-20 3:16PM EST190.0058.3757.8059.70-3.15-5.12%72817,528304.30%
BABA220121P001950002022-01-20 3:35PM EST195.0063.7763.6064.90-2.73-4.11%4969,215270.31%
BABA220121P002000002022-01-20 2:43PM EST200.0067.7568.5070.05-3.67-5.14%5225,236288.09%
BABA220121P002050002022-01-20 11:14AM EST205.0070.9973.4075.05-5.22-6.85%182,844293.36%
BABA220121P002100002022-01-20 10:10AM EST210.0078.8978.6079.80-1.61-2.00%1220,641301.56%
BABA220121P002150002022-01-20 11:31AM EST215.0082.2083.0085.75-3.92-4.55%25,326342.19%
BABA220121P002200002022-01-20 3:39PM EST220.0089.0088.7089.40-1.12-1.24%12626,103284.38%
BABA220121P002250002022-01-13 10:48AM EST225.0092.7592.9095.650.00-728351.56%
BABA220121P002300002022-01-20 3:33PM EST230.0098.5598.25100.10-0.92-0.92%1516,534342.97%
BABA220121P002350002022-01-10 9:33AM EST235.00104.95102.80104.500.00-225407.81%
BABA220121P002400002022-01-20 2:12PM EST240.00106.80108.45110.00-4.87-4.36%317,383375.39%
BABA220121P002450002022-01-14 11:44AM EST245.00111.40113.55114.35-2.66-2.33%16408.98%
BABA220121P002500002022-01-20 3:11PM EST250.00118.25118.50119.90-3.35-2.75%4915,437390.63%
BABA220121P002550002022-01-14 9:30AM EST255.00122.67123.10124.750.00-4114482.23%
BABA220121P002600002022-01-20 1:28PM EST260.00126.68128.35130.35-7.58-5.65%69,511439.84%
BABA220121P002650002021-12-28 9:32AM EST265.00132.67133.55134.80-17.08-11.41%212413.28%
BABA220121P002700002022-01-20 3:04PM EST270.00137.88138.05139.40-3.26-2.31%314,741467.77%
BABA220121P002750002022-01-03 9:30AM EST275.00155.22143.45144.450.00-10485.16%
BABA220121P002800002022-01-20 1:28PM EST280.00146.77148.65149.65-2.63-1.76%417,747432.81%
BABA220121P002850002021-12-27 10:44AM EST285.00166.35152.80155.750.00-30472.27%
BABA220121P002900002022-01-20 9:47AM EST290.00157.00157.65159.35-2.65-1.66%412,877495.70%
BABA220121P002950002022-01-20 3:03PM EST295.00162.60162.85165.75-10.20-5.90%22494.53%
BABA220121P003000002022-01-20 3:03PM EST300.00167.49168.10169.35-2.41-1.42%24,013512.50%
BABA220121P003050002021-11-17 1:47PM EST305.00143.00182.00183.800.00-31999.81%
BABA220121P003100002022-01-13 9:41AM EST310.00177.15178.05179.350.00-2654528.91%
BABA220121P003150002021-11-10 6:49AM EST315.00146.05189.45190.300.00-217907.57%
BABA220121P003200002022-01-11 3:14PM EST320.00183.16186.90189.350.00-5326544.53%
BABA220121P003300002022-01-13 10:18AM EST330.00197.85198.10199.750.00-1109621.68%
BABA220121P003400002022-01-19 9:44AM EST340.00212.30208.25209.400.00-1134583.98%
BABA220121P003500002022-01-18 1:02PM EST350.00219.95218.35220.700.00-216619.92%
BABA220121P003600002022-01-13 9:41AM EST360.00227.15228.55230.650.00-155645.70%
BABA220121P003700002022-01-05 10:16AM EST370.00244.85238.60239.450.00-17495.31%
BABA220121P003800002022-01-04 10:44AM EST380.00263.60247.30249.300.00-80616.41%
BABA220121P003900002022-01-04 10:27AM EST390.00260.14257.15260.200.00-10759.77%
BABA220121P004000002022-01-04 9:31AM EST400.00281.55266.65270.350.00-110788.09%
BABA220121P004100002022-01-13 10:01AM EST410.00277.30276.85280.300.00-11796.09%
BABA220121P004200002022-01-06 1:32PM EST420.00293.20287.10289.900.00-30764.26%
BABA220121P004300002022-01-07 12:21PM EST430.00299.60296.75300.050.00-20794.14%
BABA220121P004400002022-01-10 9:49AM EST440.00311.68307.10310.550.00-30857.03%
BABA220121P004500002022-01-19 9:43AM EST450.00322.05316.80320.300.00-13844.53%
BABA220121P004600002022-01-18 3:45PM EST460.00331.60326.70330.250.00-55850.39%