Italia markets close in 6 hours 37 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
106,33-3,41 (-3,11%)
Alla chiusura: 04:01PM EST
104,58 -1,75 (-1,65%)
Preborsa: 04:52AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230210C000450002023-01-27 1:24PM EST45.0073.900.000.000.00-100.00%
BABA230210C000550002023-01-11 1:05PM EST55.0059.550.000.000.00--00.00%
BABA230210C000600002023-01-25 3:32PM EST60.0060.410.000.000.00--00.00%
BABA230210C000650002023-02-03 1:05PM EST65.0041.730.000.000.00-100.00%
BABA230210C000700002023-02-02 10:06AM EST70.0039.420.000.000.00-200.00%
BABA230210C000750002023-02-03 3:05PM EST75.0031.050.000.000.00-100.00%
BABA230210C000760002023-02-02 9:32AM EST76.0035.820.000.000.00-100.00%
BABA230210C000770002023-02-03 10:08AM EST77.0030.000.000.000.00-100.00%
BABA230210C000780002023-02-02 12:28PM EST78.0030.660.000.000.00-500.00%
BABA230210C000790002023-02-02 10:08AM EST79.0030.260.000.000.00-200.00%
BABA230210C000800002023-02-03 10:16AM EST80.0027.340.000.000.00-400.00%
BABA230210C000810002023-02-03 11:55AM EST81.0026.050.000.000.00-100.00%
BABA230210C000820002023-02-03 1:55PM EST82.0024.500.000.000.00-1600.00%
BABA230210C000830002023-02-03 9:33AM EST83.0024.890.000.000.00-100.00%
BABA230210C000840002023-02-03 2:39PM EST84.0022.410.000.000.00-300.00%
BABA230210C000850002023-02-03 3:51PM EST85.0021.180.000.000.00-1500.00%
BABA230210C000860002023-01-27 3:12PM EST86.0033.120.000.000.00-100.00%
BABA230210C000870002023-02-03 11:13AM EST87.0020.120.000.000.00-800.00%
BABA230210C000880002023-02-03 3:46PM EST88.0018.210.000.000.00-500.00%
BABA230210C000890002023-02-02 10:06AM EST89.0020.010.000.000.00-500.00%
BABA230210C000900002023-02-03 3:17PM EST90.0016.450.000.000.00-4200.00%
BABA230210C000910002023-02-03 2:46PM EST91.0015.550.000.000.00-800.00%
BABA230210C000920002023-02-03 9:56AM EST92.0016.700.000.000.00-300.00%
BABA230210C000930002023-02-03 10:03AM EST93.0013.650.000.000.00-100.00%
BABA230210C000940002023-02-03 3:55PM EST94.0012.350.000.000.00-1300.00%
BABA230210C000950002023-02-03 3:51PM EST95.0011.370.000.000.00-400.00%
BABA230210C000960002023-02-03 3:39PM EST96.0010.450.000.000.00-6500.00%
BABA230210C000970002023-02-03 3:10PM EST97.009.370.000.000.00-200.00%
BABA230210C000980002023-02-03 1:17PM EST98.008.950.000.000.00-800.00%
BABA230210C000990002023-02-03 2:12PM EST99.007.780.000.000.00-400.00%
BABA230210C001000002023-02-03 3:54PM EST100.006.920.000.000.00-8500.00%
BABA230210C001010002023-02-03 3:10PM EST101.005.900.000.000.00-500.00%
BABA230210C001020002023-02-03 3:39PM EST102.005.400.000.000.00-11200.00%
BABA230210C001030002023-02-03 3:50PM EST103.004.600.000.000.00-7300.00%
BABA230210C001040002023-02-03 3:50PM EST104.004.200.000.000.00-8600.00%
BABA230210C001050002023-02-03 3:54PM EST105.003.550.000.000.00-30000.00%
BABA230210C001060002023-02-03 3:59PM EST106.003.130.000.000.00-80000.00%
BABA230210C001070002023-02-03 3:59PM EST107.002.680.000.000.00-1,46901.56%
BABA230210C001080002023-02-03 3:59PM EST108.002.350.000.000.00-3,02403.13%
BABA230210C001090002023-02-03 3:59PM EST109.001.900.000.000.00-2,87406.25%
BABA230210C001100002023-02-03 3:59PM EST110.001.660.000.000.00-4,34406.25%
BABA230210C001110002023-02-03 3:59PM EST111.001.410.000.000.00-411012.50%
BABA230210C001120002023-02-03 3:59PM EST112.001.180.000.000.00-1,754012.50%
BABA230210C001130002023-02-03 3:56PM EST113.000.970.000.000.00-531012.50%
BABA230210C001140002023-02-03 3:57PM EST114.000.830.000.000.00-837012.50%
BABA230210C001150002023-02-03 3:59PM EST115.000.700.000.000.00-1,565012.50%
BABA230210C001160002023-02-03 3:58PM EST116.000.610.000.000.00-312012.50%
BABA230210C001170002023-02-03 3:57PM EST117.000.500.000.000.00-2,741025.00%
BABA230210C001180002023-02-03 3:57PM EST118.000.410.000.000.00-292025.00%
BABA230210C001190002023-02-03 3:58PM EST119.000.360.000.000.00-48025.00%
BABA230210C001200002023-02-03 3:59PM EST120.000.330.000.000.00-3,332025.00%
BABA230210C001210002023-02-03 3:56PM EST121.000.260.000.000.00-209025.00%
BABA230210C001220002023-02-03 3:55PM EST122.000.220.000.000.00-302025.00%
BABA230210C001230002023-02-03 3:23PM EST123.000.220.000.000.00-125025.00%
BABA230210C001240002023-02-03 3:41PM EST124.000.170.000.000.00-24025.00%
BABA230210C001250002023-02-03 3:59PM EST125.000.170.000.000.00-344025.00%
BABA230210C001260002023-02-03 3:50PM EST126.000.170.000.000.00-13025.00%
BABA230210C001270002023-02-03 3:51PM EST127.000.120.000.000.00-53025.00%
BABA230210C001280002023-02-03 3:55PM EST128.000.110.000.000.00-39025.00%
BABA230210C001290002023-02-03 1:58PM EST129.000.110.000.000.00-10050.00%
BABA230210C001300002023-02-03 3:50PM EST130.000.080.000.000.00-420050.00%
BABA230210C001310002023-02-03 3:43PM EST131.000.070.000.000.00-535050.00%
BABA230210C001320002023-02-03 11:08AM EST132.000.110.000.000.00-7050.00%
BABA230210C001330002023-02-03 3:40PM EST133.000.060.000.000.00-31050.00%
BABA230210C001340002023-02-03 12:34PM EST134.000.090.000.000.00-4050.00%
BABA230210C001350002023-02-03 3:58PM EST135.000.060.000.000.00-23050.00%
BABA230210C001360002023-02-03 2:45PM EST136.000.040.000.000.00-102050.00%
BABA230210C001370002023-02-02 12:08PM EST137.000.120.000.000.00--050.00%
BABA230210C001380002023-02-03 12:42PM EST138.000.070.000.000.00-11050.00%
BABA230210C001390002023-02-03 12:58PM EST139.000.060.000.000.00-10050.00%
BABA230210C001400002023-02-03 3:57PM EST140.000.030.000.000.00-20050.00%
BABA230210C001410002023-02-03 3:42PM EST141.000.030.000.000.00-2050.00%
BABA230210C001420002023-01-31 11:23AM EST142.000.080.000.000.00--050.00%
BABA230210C001430002023-02-03 9:30AM EST143.000.080.000.000.00-1050.00%
BABA230210C001440002023-02-03 9:52AM EST144.000.040.000.000.00-43050.00%
BABA230210C001450002023-02-03 2:25PM EST145.000.020.000.000.00-51050.00%
BABA230210C001500002023-02-03 3:06PM EST150.000.010.000.000.00-1,114050.00%
BABA230210C001550002023-02-03 1:58PM EST155.000.010.000.000.00-105050.00%
BABA230210C001600002023-02-03 2:40PM EST160.000.010.000.000.00-1050.00%
BABA230210C001650002023-01-30 9:33AM EST165.000.030.000.000.00-11050.00%
BABA230210C001700002023-01-26 9:30AM EST170.000.040.000.000.00-1050.00%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230210P000500002023-01-18 3:59PM EST50.000.060.000.000.00--050.00%
BABA230210P000600002023-01-13 1:12PM EST60.000.030.000.000.00-5050.00%
BABA230210P000650002023-01-13 3:55PM EST65.000.030.000.000.00-8050.00%
BABA230210P000700002023-02-03 11:15AM EST70.000.010.000.000.00-2050.00%
BABA230210P000750002023-02-03 11:16AM EST75.000.020.000.000.00-1050.00%
BABA230210P000760002023-01-30 11:00AM EST76.000.010.000.000.00-2050.00%
BABA230210P000770002023-01-17 12:51PM EST77.000.040.000.000.00-40050.00%
BABA230210P000780002023-01-18 9:45AM EST78.000.050.000.000.00-7050.00%
BABA230210P000790002023-01-18 9:45AM EST79.000.050.000.000.00-15050.00%
BABA230210P000800002023-02-01 10:18AM EST80.000.030.000.000.00-2050.00%
BABA230210P000810002023-01-20 9:50AM EST81.000.030.000.000.00-1050.00%
BABA230210P000820002023-01-31 9:34AM EST82.000.120.000.000.00-1050.00%
BABA230210P000830002023-01-03 2:12PM EST83.002.950.000.120.00-4498.44%
BABA230210P000840002023-02-03 9:37AM EST84.000.020.000.000.00-3050.00%
BABA230210P000850002023-02-03 9:37AM EST85.000.020.000.000.00-3050.00%
BABA230210P000860002023-02-01 9:32AM EST86.000.020.000.000.00-2050.00%
BABA230210P000870002023-01-31 11:17AM EST87.000.050.000.000.00-23050.00%
BABA230210P000880002023-02-03 3:33PM EST88.000.030.000.000.00-235050.00%
BABA230210P000890002023-02-03 3:52PM EST89.000.050.000.000.00-22025.00%
BABA230210P000900002023-02-03 3:59PM EST90.000.050.000.000.00-1,049025.00%
BABA230210P000910002023-02-03 3:34PM EST91.000.080.000.000.00-35025.00%
BABA230210P000920002023-02-03 3:42PM EST92.000.080.000.000.00-42025.00%
BABA230210P000930002023-02-03 3:45PM EST93.000.100.000.000.00-200025.00%
BABA230210P000940002023-02-03 3:45PM EST94.000.130.000.000.00-35025.00%
BABA230210P000950002023-02-03 3:57PM EST95.000.170.000.000.00-3,415025.00%
BABA230210P000960002023-02-03 3:57PM EST96.000.220.000.000.00-918025.00%
BABA230210P000970002023-02-03 3:59PM EST97.000.300.000.000.00-291025.00%
BABA230210P000980002023-02-03 3:57PM EST98.000.420.000.000.00-235012.50%
BABA230210P000990002023-02-03 3:59PM EST99.000.520.000.000.00-433012.50%
BABA230210P001000002023-02-03 3:59PM EST100.000.720.000.000.00-2,761012.50%
BABA230210P001010002023-02-03 3:56PM EST101.000.880.000.000.00-556012.50%
BABA230210P001020002023-02-03 3:54PM EST102.001.190.000.000.00-1,93706.25%
BABA230210P001030002023-02-03 3:59PM EST103.001.500.000.000.00-51506.25%
BABA230210P001040002023-02-03 3:59PM EST104.001.800.000.000.00-31206.25%
BABA230210P001050002023-02-03 3:59PM EST105.002.230.000.000.00-3,04903.13%
BABA230210P001060002023-02-03 3:58PM EST106.002.760.000.000.00-2,89600.78%
BABA230210P001070002023-02-03 3:59PM EST107.003.300.000.000.00-1,05500.00%
BABA230210P001080002023-02-03 3:56PM EST108.003.930.000.000.00-48700.00%
BABA230210P001090002023-02-03 3:55PM EST109.004.600.000.000.00-32200.00%
BABA230210P001100002023-02-03 3:59PM EST110.005.230.000.000.00-52700.00%
BABA230210P001110002023-02-03 3:38PM EST111.006.090.000.000.00-22200.00%
BABA230210P001120002023-02-03 3:28PM EST112.006.690.000.000.00-10700.00%
BABA230210P001130002023-02-03 3:52PM EST113.007.790.000.000.00-9800.00%
BABA230210P001140002023-02-03 3:49PM EST114.008.550.000.000.00-2300.00%
BABA230210P001150002023-02-03 3:59PM EST115.009.300.000.000.00-10900.00%
BABA230210P001160002023-02-03 3:19PM EST116.0010.100.000.000.00-27500.00%
BABA230210P001170002023-02-03 3:04PM EST117.0011.350.000.000.00-3000.00%
BABA230210P001180002023-02-03 3:57PM EST118.0012.130.000.000.00-2200.00%
BABA230210P001190002023-02-03 3:42PM EST119.0012.950.000.000.00-900.00%
BABA230210P001200002023-02-03 3:52PM EST120.0014.160.000.000.00-21000.00%
BABA230210P001210002023-02-02 3:15PM EST121.0012.500.000.000.00-700.00%
BABA230210P001220002023-02-02 3:08PM EST122.0013.650.000.000.00-500.00%
BABA230210P001230002023-02-01 11:22AM EST123.0012.290.000.000.00-200.00%
BABA230210P001240002023-02-03 2:35PM EST124.0017.970.000.000.00-100.00%
BABA230210P001250002023-02-03 1:52PM EST125.0018.650.000.000.00-200.00%
BABA230210P001260002023-02-01 9:49AM EST126.0013.510.000.000.00-500.00%
BABA230210P001270002023-01-20 3:58PM EST127.009.600.000.000.00-1000.00%
BABA230210P001300002023-02-03 12:22PM EST130.0023.080.000.000.00-100.00%
BABA230210P001340002023-02-02 9:57AM EST134.0024.200.000.000.00--00.00%
BABA230210P001350002023-01-30 10:51AM EST135.0023.530.000.000.00-200.00%
BABA230210P001400002023-01-30 9:35AM EST140.0028.050.000.000.00-100.00%
BABA230210P001450002023-01-25 9:44AM EST145.0025.730.000.000.00-200.00%