BABA - Alibaba Group Holding Limited

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230609C000300002023-06-09 10:06AM EDT30.0056.3255.8055.95+4.42+8.52%111,242.97%
BABA230609C000400002023-05-30 1:38PM EDT40.0038.4245.6546.100.00-11932.03%
BABA230609C000450002023-05-18 9:35AM EDT45.0042.0040.7041.000.00-816798.83%
BABA230609C000500002023-06-06 3:52PM EDT50.0036.7235.7536.050.00-10696.88%
BABA230609C000550002023-05-31 12:52PM EDT55.0023.6530.7530.950.00--0582.42%
BABA230609C000600002023-05-26 12:05PM EDT60.0021.1525.6526.100.00-99491.41%
BABA230609C000620002023-06-02 10:20AM EDT62.0023.3523.7524.100.00-22462.50%
BABA230609C000650002023-06-02 10:38AM EDT65.0020.3320.7021.000.00-1510397.27%
BABA230609C000670002023-06-02 11:31AM EDT67.0018.1518.7019.000.00-1616362.89%
BABA230609C000690002023-06-06 2:03PM EDT69.0017.6516.8517.100.00-112344.53%
BABA230609C000700002023-06-09 10:03AM EDT70.0016.3515.8016.00-0.50-2.97%235317.97%
BABA230609C000710002023-06-02 9:41AM EDT71.0014.0014.7515.000.00-213298.05%
BABA230609C000720002023-06-08 3:12PM EDT72.0014.4213.7013.950.00-126275.20%
BABA230609C000730002023-06-05 10:47AM EDT73.0011.2012.7512.950.00-129261.52%
BABA230609C000740002023-06-08 12:50PM EDT74.0012.6311.7012.050.00-163247.66%
BABA230609C000750002023-06-09 10:17AM EDT75.0011.6710.7510.95-0.03-0.26%4281228.13%
BABA230609C000760002023-06-08 12:35PM EDT76.0010.559.759.950.00-859211.52%
BABA230609C000770002023-06-07 11:16AM EDT77.008.968.758.950.00-3321194.73%
BABA230609C000780002023-06-08 3:38PM EDT78.008.247.808.000.00-101,024182.42%
BABA230609C000790002023-06-09 10:37AM EDT79.006.826.756.95-0.28-3.94%23414160.74%
BABA230609C000800002023-06-09 10:35AM EDT80.005.935.805.95-0.07-1.17%872,126145.41%
BABA230609C000810002023-06-09 10:35AM EDT81.004.974.804.95-0.29-5.51%8849127.54%
BABA230609C000820002023-06-09 10:37AM EDT82.003.803.753.95-0.30-7.32%461,201107.32%
BABA230609C000830002023-06-09 10:34AM EDT83.003.052.822.97-0.08-2.56%16756291.11%
BABA230609C000840002023-06-09 10:38AM EDT84.001.901.761.95-0.36-15.93%1121,51567.77%
BABA230609C000850002023-06-09 10:38AM EDT85.000.970.921.00-0.48-33.10%4,8705,93452.15%
BABA230609C000860002023-06-09 10:38AM EDT86.000.350.320.35-0.49-58.33%9,5773,08438.87%
BABA230609C000870002023-06-09 10:37AM EDT87.000.100.100.11-0.35-77.78%6,7674,05036.91%
BABA230609C000880002023-06-09 10:38AM EDT88.000.040.030.04-0.20-83.33%8,0959,29839.06%
BABA230609C000890002023-06-09 10:38AM EDT89.000.010.010.02-0.13-92.86%1,2004,59443.75%
BABA230609C000900002023-06-09 10:38AM EDT90.000.010.010.02-0.06-85.71%2,74013,49750.00%
BABA230609C000910002023-06-09 10:30AM EDT91.000.020.000.02-0.03-60.00%2456,08456.25%
BABA230609C000920002023-06-09 10:34AM EDT92.000.010.000.01-0.02-66.67%1923,64759.38%
BABA230609C000930002023-06-09 10:30AM EDT93.000.010.000.01-0.01-50.00%1173,07065.63%
BABA230609C000940002023-06-09 9:46AM EDT94.000.010.000.01-0.01-50.00%42,17871.88%
BABA230609C000950002023-06-09 10:34AM EDT95.000.010.000.01-0.01-50.00%1506,59678.13%
BABA230609C000960002023-06-09 10:15AM EDT96.000.010.000.010.00-1191,24387.50%
BABA230609C000970002023-06-08 3:51PM EDT97.000.010.000.020.00-60488100.00%
BABA230609C000980002023-06-08 2:13PM EDT98.000.010.000.010.00-141,25098.44%
BABA230609C000990002023-06-08 2:20PM EDT99.000.010.000.030.00-13712118.75%
BABA230609C001000002023-06-09 9:48AM EDT100.000.010.000.010.00-54,084112.50%
BABA230609C001010002023-06-07 2:06PM EDT101.000.010.000.030.00-2711132.81%
BABA230609C001020002023-06-07 2:05PM EDT102.000.010.000.010.00-1302125.00%
BABA230609C001030002023-06-08 3:58PM EDT103.000.020.000.030.00-105771146.88%
BABA230609C001050002023-06-08 10:33AM EDT105.000.020.000.010.00-23,171143.75%
BABA230609C001100002023-06-08 3:54PM EDT110.000.020.000.030.00-9526190.63%
BABA230609C001150002023-06-06 3:06PM EDT115.000.020.000.030.00-10940218.75%
BABA230609C001200002023-06-07 2:23PM EDT120.000.010.000.030.00-3245243.75%
BABA230609C001250002023-06-08 1:14PM EDT125.000.010.000.030.00-1550271.88%
BABA230609C001300002023-06-01 2:01PM EDT130.000.020.000.030.00-32143293.75%
BABA230609C001350002023-06-02 3:38PM EDT135.000.010.000.050.00-1224334.38%
BABA230609C001400002023-05-17 1:24PM EDT140.000.050.000.030.00--51340.63%
BABA230609C001450002023-06-01 9:34AM EDT145.000.500.000.030.00-18362.50%
BABA230609C001500002023-06-05 3:24PM EDT150.000.040.000.010.00-152350.00%
BABA230609C001550002023-05-16 1:41PM EDT155.000.080.000.030.00-412400.00%
BABA230609C001650002023-05-18 11:10AM EDT165.000.010.000.030.00-2537437.50%
BABA230609C001700002023-06-08 12:48PM EDT170.000.010.000.020.00-12437.50%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230609P000250002023-06-06 11:23AM EDT25.000.010.000.010.00-4090750.00%
BABA230609P000350002023-06-08 9:33AM EDT35.000.010.000.010.00-12550.00%
BABA230609P000400002023-06-02 3:32PM EDT40.000.030.000.010.00-14475.00%
BABA230609P000450002023-05-19 2:12PM EDT45.000.020.000.010.00-35400.00%
BABA230609P000500002023-05-23 1:38PM EDT50.000.030.000.010.00--2337.50%
BABA230609P000550002023-05-02 1:46PM EDT55.000.080.000.110.00-54370.31%
BABA230609P000600002023-05-26 10:13AM EDT60.000.020.000.020.00-674250.00%
BABA230609P000650002023-06-07 9:30AM EDT65.000.010.000.010.00-51,031181.25%
BABA230609P000670002023-05-31 1:52PM EDT67.000.050.000.020.00--33175.00%
BABA230609P000680002023-05-31 12:17PM EDT68.000.090.000.020.00--5165.63%
BABA230609P000690002023-06-05 1:19PM EDT69.000.020.000.030.00-6123162.50%
BABA230609P000700002023-06-08 1:16PM EDT70.000.010.000.030.00-12,374153.13%
BABA230609P000710002023-06-07 3:58PM EDT71.000.010.000.010.00-10202125.00%
BABA230609P000720002023-06-09 9:32AM EDT72.000.060.000.02+0.05+500.00%1191128.13%
BABA230609P000730002023-06-09 10:18AM EDT73.000.010.000.010.00-2494109.38%
BABA230609P000740002023-06-09 10:18AM EDT74.000.010.000.020.00-2642109.38%
BABA230609P000750002023-06-08 2:34PM EDT75.000.010.000.010.00-482,24390.63%
BABA230609P000760002023-06-08 3:53PM EDT76.000.020.000.020.00-91,56690.63%
BABA230609P000770002023-06-09 10:30AM EDT77.000.010.000.02-0.01-50.00%32,46981.25%
BABA230609P000780002023-06-09 10:31AM EDT78.000.010.000.010.00-31,16665.63%
BABA230609P000790002023-06-09 10:20AM EDT79.000.010.000.010.00-51,73456.25%
BABA230609P000800002023-06-09 10:33AM EDT80.000.010.000.01-0.01-50.00%98,28253.13%
BABA230609P000810002023-06-09 10:28AM EDT81.000.010.000.03-0.01-50.00%201,47952.34%
BABA230609P000820002023-06-09 10:30AM EDT82.000.010.000.02-0.02-66.67%1672,80538.28%
BABA230609P000830002023-06-09 10:14AM EDT83.000.010.010.02-0.06-85.71%1704,22328.13%
BABA230609P000840002023-06-09 10:35AM EDT84.000.020.030.04-0.10-83.33%6005,13219.92%
BABA230609P000850002023-06-09 10:38AM EDT85.000.110.100.11-0.19-63.33%6482,7699.77%
BABA230609P000860002023-06-09 10:36AM EDT86.000.470.430.48-0.25-34.72%1,6671,1200.00%
BABA230609P000870002023-06-09 10:33AM EDT87.000.891.161.36-0.44-33.08%1912,4880.00%
BABA230609P000880002023-06-09 9:40AM EDT88.001.851.902.27-0.35-15.91%242680.00%
BABA230609P000890002023-06-09 10:24AM EDT89.002.302.963.30-0.45-16.36%41700.00%
BABA230609P000900002023-06-09 10:01AM EDT90.003.943.804.05-0.06-1.50%293050.00%
BABA230609P000910002023-06-09 9:33AM EDT91.005.205.055.25+0.60+13.04%13000.00%
BABA230609P000920002023-06-08 1:55PM EDT92.005.606.006.20-0.14-2.44%1770.00%
BABA230609P000930002023-06-07 9:32AM EDT93.006.657.007.25-1.25-15.82%16280.00%
BABA230609P000940002023-06-09 10:00AM EDT94.007.558.058.25-0.70-8.48%11880.00%
BABA230609P000950002023-06-08 11:47AM EDT95.008.478.959.300.00-220.00%
BABA230609P000960002023-06-08 3:40PM EDT96.009.8510.0510.250.00-1260.00%
BABA230609P000970002023-05-31 10:09AM EDT97.0019.0511.1011.250.00-2000.00%
BABA230609P000980002023-06-09 10:35AM EDT98.0012.1512.1012.30+1.10+9.95%300.00%
BABA230609P000990002023-06-01 12:03PM EDT99.0015.9713.0013.250.00-200.00%
BABA230609P001000002023-06-06 11:43AM EDT100.0014.0014.0014.200.00-500.00%
BABA230609P001010002023-06-01 11:57AM EDT101.0017.7815.0015.200.00-200.00%
BABA230609P001030002023-06-01 1:15PM EDT103.0019.3417.0017.250.00-100.00%
BABA230609P001050002023-06-01 9:38AM EDT105.0024.8018.9519.250.00-100.00%
BABA230609P001100002023-06-06 10:48AM EDT110.0024.7523.8524.250.00-200.00%
BABA230609P001200002023-05-25 11:20AM EDT120.0040.0033.9034.350.00-100.00%
BABA230609P001300002023-05-01 10:24AM EDT130.0046.0551.7052.250.00--01,047.07%
BABA230609P001600002023-05-12 10:59AM EDT160.0074.6574.0574.200.00--00.00%