Italia markets open in 5 hours 22 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.894,08 -566,00 (-1,47%) EUR/USD
1,0710 +0,0009 (+0,09%) Bitcoin EUR
60.284,96 -2.038,72 (-3,27%) CMC Crypto 200
1.393,71 -30,39 (-2,13%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00050000 | 2024-04-19 11:18AM EDT | 50.00 | 19.00 | 24.20 | 25.65 | 0.00 | - | 30 | 30 | 325.78% |
| BABA240426C00055000 | 2024-04-18 10:37AM EDT | 55.00 | 14.54 | 19.55 | 20.40 | 0.00 | - | 3 | 8 | 268.75% |
| BABA240426C00058000 | 2024-04-24 9:42AM EDT | 58.00 | 15.80 | 16.55 | 17.00 | +5.20 | +49.06% | 23 | 40 | 192.58% |
| BABA240426C00059000 | 2024-04-12 2:32PM EDT | 59.00 | 12.90 | 15.55 | 16.85 | 0.00 | - | 1 | 1 | 247.27% |
| BABA240426C00060000 | 2024-04-24 3:13PM EDT | 60.00 | 14.70 | 13.95 | 15.30 | +2.18 | +17.41% | 47 | 181 | 244.53% |
| BABA240426C00061000 | 2024-04-16 10:20AM EDT | 61.00 | 9.10 | 13.55 | 14.70 | 0.00 | - | - | 26 | 211.72% |
| BABA240426C00062000 | 2024-04-24 9:42AM EDT | 62.00 | 11.80 | 12.55 | 13.10 | +4.65 | +65.03% | 10 | 2 | 158.59% |
| BABA240426C00063000 | 2024-04-22 12:22PM EDT | 63.00 | 10.65 | 11.55 | 13.10 | +3.36 | +46.09% | 2 | 78 | 205.47% |
| BABA240426C00064000 | 2024-04-24 9:36AM EDT | 64.00 | 10.15 | 10.55 | 10.90 | +1.63 | +19.13% | 1 | 45 | 117.97% |
| BABA240426C00065000 | 2024-04-24 3:30PM EDT | 65.00 | 9.60 | 8.60 | 11.10 | +2.04 | +26.98% | 51 | 621 | 129.10% |
| BABA240426C00066000 | 2024-04-23 12:47PM EDT | 66.00 | 7.90 | 8.40 | 8.85 | +1.10 | +16.18% | 5 | 286 | 117.77% |
| BABA240426C00067000 | 2024-04-24 3:59PM EDT | 67.00 | 7.55 | 7.20 | 7.75 | +1.73 | +29.73% | 136 | 483 | 92.58% |
| BABA240426C00068000 | 2024-04-24 3:59PM EDT | 68.00 | 6.70 | 6.20 | 6.90 | +2.15 | +47.25% | 218 | 652 | 100.78% |
| BABA240426C00069000 | 2024-04-24 3:39PM EDT | 69.00 | 5.55 | 5.60 | 5.75 | +1.96 | +54.60% | 179 | 1,484 | 58.98% |
| BABA240426C00070000 | 2024-04-24 3:52PM EDT | 70.00 | 4.65 | 4.60 | 4.80 | +2.00 | +75.47% | 918 | 4,576 | 54.69% |
| BABA240426C00071000 | 2024-04-24 3:58PM EDT | 71.00 | 3.60 | 3.55 | 3.95 | +1.79 | +98.90% | 836 | 3,568 | 50.98% |
| BABA240426C00072000 | 2024-04-24 3:57PM EDT | 72.00 | 2.64 | 2.67 | 3.25 | +1.49 | +129.57% | 1,399 | 7,162 | 56.35% |
| BABA240426C00073000 | 2024-04-24 3:59PM EDT | 73.00 | 1.80 | 1.81 | 1.88 | +1.15 | +176.92% | 4,589 | 6,764 | 37.60% |
| BABA240426C00074000 | 2024-04-24 3:59PM EDT | 74.00 | 1.10 | 1.07 | 1.13 | +0.75 | +214.29% | 8,571 | 7,913 | 35.25% |
| BABA240426C00075000 | 2024-04-24 3:59PM EDT | 75.00 | 0.54 | 0.54 | 0.59 | +0.36 | +200.00% | 14,262 | 12,798 | 34.47% |
| BABA240426C00076000 | 2024-04-24 3:59PM EDT | 76.00 | 0.26 | 0.25 | 0.28 | +0.16 | +160.00% | 4,860 | 4,103 | 35.16% |
| BABA240426C00077000 | 2024-04-24 3:58PM EDT | 77.00 | 0.13 | 0.11 | 0.13 | +0.08 | +160.00% | 5,114 | 5,530 | 36.91% |
| BABA240426C00078000 | 2024-04-24 3:57PM EDT | 78.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 3,383 | 4,336 | 40.23% |
| BABA240426C00079000 | 2024-04-24 3:53PM EDT | 79.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 1,008 | 1,823 | 45.70% |
| BABA240426C00080000 | 2024-04-24 3:54PM EDT | 80.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,096 | 3,333 | 49.22% |
| BABA240426C00081000 | 2024-04-24 2:13PM EDT | 81.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 50 | 458 | 54.69% |
| BABA240426C00082000 | 2024-04-24 12:30PM EDT | 82.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 1,327 | 57.03% |
| BABA240426C00083000 | 2024-04-24 3:56PM EDT | 83.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 35 | 1,007 | 65.63% |
| BABA240426C00084000 | 2024-04-24 12:08PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 328 | 60.94% |
| BABA240426C00085000 | 2024-04-24 12:46PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,074 | 65.63% |
| BABA240426C00086000 | 2024-04-23 12:19PM EDT | 86.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 80 | 71.88% |
| BABA240426C00087000 | 2024-04-23 10:40AM EDT | 87.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 98 | 82.81% |
| BABA240426C00088000 | 2024-04-22 12:24PM EDT | 88.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 50 | 92.19% |
| BABA240426C00089000 | 2024-04-23 11:31AM EDT | 89.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 2 | 7 | 111.72% |
| BABA240426C00090000 | 2024-04-24 3:07PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,839 | 90.63% |
| BABA240426C00095000 | 2024-04-19 10:45AM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 115.63% |
| BABA240426C00100000 | 2024-04-24 3:36PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 239 | 137.50% |
| BABA240426C00105000 | 2024-03-12 3:43PM EDT | 105.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | - | 3 | 189.06% |
| BABA240426C00135000 | 2024-04-24 3:13PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 300.00% |
| BABA240426C00140000 | 2024-04-23 1:10PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 275.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00055000 | 2024-04-19 10:03AM EDT | 55.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 251.17% |
| BABA240426P00058000 | 2024-04-19 1:08PM EDT | 58.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 214.45% |
| BABA240426P00060000 | 2024-04-23 10:42AM EDT | 60.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 325 | 191.02% |
| BABA240426P00061000 | 2024-04-22 3:54PM EDT | 61.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 17 | 22 | 179.30% |
| BABA240426P00062000 | 2024-04-23 10:15AM EDT | 62.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 172 | 100.00% |
| BABA240426P00063000 | 2024-04-23 11:59AM EDT | 63.00 | 0.37 | 0.00 | 0.03 | +0.34 | +1,133.33% | 1 | 3,552 | 96.88% |
| BABA240426P00064000 | 2024-04-23 9:53AM EDT | 64.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,368 | 92.19% |
| BABA240426P00065000 | 2024-04-24 2:41PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 444 | 3,553 | 76.56% |
| BABA240426P00066000 | 2024-04-24 3:48PM EDT | 66.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 37 | 841 | 75.78% |
| BABA240426P00067000 | 2024-04-24 3:01PM EDT | 67.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 107 | 2,133 | 67.97% |
| BABA240426P00068000 | 2024-04-24 3:48PM EDT | 68.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 257 | 3,848 | 61.72% |
| BABA240426P00069000 | 2024-04-24 3:56PM EDT | 69.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,070 | 2,623 | 53.13% |
| BABA240426P00070000 | 2024-04-24 3:58PM EDT | 70.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 2,376 | 3,827 | 48.83% |
| BABA240426P00071000 | 2024-04-24 3:59PM EDT | 71.00 | 0.05 | 0.05 | 0.06 | -0.24 | -82.76% | 1,833 | 2,194 | 43.36% |
| BABA240426P00072000 | 2024-04-24 3:58PM EDT | 72.00 | 0.09 | 0.08 | 0.09 | -0.51 | -85.00% | 6,051 | 2,904 | 37.11% |
| BABA240426P00073000 | 2024-04-24 3:59PM EDT | 73.00 | 0.18 | 0.17 | 0.19 | -0.92 | -83.64% | 3,957 | 706 | 33.69% |
| BABA240426P00074000 | 2024-04-24 3:59PM EDT | 74.00 | 0.41 | 0.40 | 0.47 | -1.38 | -77.09% | 3,564 | 232 | 33.89% |
| BABA240426P00075000 | 2024-04-24 3:59PM EDT | 75.00 | 0.92 | 0.88 | 0.95 | -1.57 | -63.05% | 801 | 667 | 33.99% |
| BABA240426P00076000 | 2024-04-24 3:56PM EDT | 76.00 | 1.65 | 1.52 | 1.65 | -1.84 | -52.72% | 64 | 68 | 35.16% |
| BABA240426P00077000 | 2024-04-24 2:37PM EDT | 77.00 | 2.61 | 2.17 | 2.59 | -2.18 | -45.51% | 30 | 66 | 43.85% |
| BABA240426P00078000 | 2024-04-19 3:35PM EDT | 78.00 | 9.00 | 3.30 | 3.50 | 0.00 | - | 11 | 12 | 47.07% |
| BABA240426P00079000 | 2024-04-19 3:06PM EDT | 79.00 | 9.95 | 4.15 | 4.50 | 0.00 | - | 16 | 6 | 56.64% |
| BABA240426P00080000 | 2024-04-23 1:13PM EDT | 80.00 | 7.43 | 5.25 | 5.45 | 0.00 | - | 602 | 52 | 58.98% |
| BABA240426P00081000 | 2024-04-18 3:23PM EDT | 81.00 | 12.10 | 5.55 | 6.50 | 0.00 | - | 1 | 0 | 74.61% |
| BABA240426P00082000 | 2024-04-18 3:47PM EDT | 82.00 | 13.00 | 6.80 | 7.50 | 0.00 | - | 7 | 0 | 82.81% |
| BABA240426P00083000 | 2024-04-18 3:49PM EDT | 83.00 | 8.40 | 8.30 | 8.45 | -5.60 | -40.00% | 4 | 0 | 56.25% |
| BABA240426P00085000 | 2024-04-19 2:55PM EDT | 85.00 | 10.95 | 10.30 | 10.50 | -5.05 | -31.56% | 2 | 0 | 82.81% |
| BABA240426P00086000 | 2024-04-19 2:55PM EDT | 86.00 | 17.00 | 11.30 | 11.50 | 0.00 | - | 1 | 0 | 89.06% |
| BABA240426P00087000 | 2024-04-19 2:55PM EDT | 87.00 | 18.00 | 11.30 | 13.45 | 0.00 | - | 1 | 0 | 78.13% |
| BABA240426P00088000 | 2024-04-24 9:38AM EDT | 88.00 | 14.05 | 13.30 | 13.50 | -5.00 | -26.25% | 6 | 0 | 101.56% |
| BABA240426P00089000 | 2024-04-15 1:10PM EDT | 89.00 | 18.13 | 14.15 | 15.45 | 0.00 | - | - | 0 | 175.78% |
| BABA240426P00090000 | 2024-04-24 3:59PM EDT | 90.00 | 15.40 | 15.15 | 15.45 | -5.10 | -24.88% | 14 | 0 | 130.86% |
| BABA240426P00095000 | 2024-03-21 3:21PM EDT | 95.00 | 20.84 | 25.40 | 26.50 | 0.00 | - | 1 | 0 | 539.94% |
| BABA240426P00100000 | 2024-03-22 3:47PM EDT | 100.00 | 27.80 | 30.45 | 31.50 | 0.00 | - | 1 | 0 | 590.53% |
| BABA240426P00105000 | 2024-03-22 3:39PM EDT | 105.00 | 32.70 | 35.50 | 36.50 | 0.00 | - | 2 | 0 | 636.82% |
© 2024 Yahoo. Tutti i diritti riservati.