BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230609C00030000 | 2023-06-09 10:06AM EDT | 30.00 | 56.32 | 55.80 | 55.95 | +4.42 | +8.52% | 1 | 1 | 1,242.97% |
| BABA230609C00040000 | 2023-05-30 1:38PM EDT | 40.00 | 38.42 | 45.65 | 46.10 | 0.00 | - | 1 | 1 | 932.03% |
| BABA230609C00045000 | 2023-05-18 9:35AM EDT | 45.00 | 42.00 | 40.70 | 41.00 | 0.00 | - | 8 | 16 | 798.83% |
| BABA230609C00050000 | 2023-06-06 3:52PM EDT | 50.00 | 36.72 | 35.75 | 36.05 | 0.00 | - | 1 | 0 | 696.88% |
| BABA230609C00055000 | 2023-05-31 12:52PM EDT | 55.00 | 23.65 | 30.75 | 30.95 | 0.00 | - | - | 0 | 582.42% |
| BABA230609C00060000 | 2023-05-26 12:05PM EDT | 60.00 | 21.15 | 25.65 | 26.10 | 0.00 | - | 9 | 9 | 491.41% |
| BABA230609C00062000 | 2023-06-02 10:20AM EDT | 62.00 | 23.35 | 23.75 | 24.10 | 0.00 | - | 2 | 2 | 462.50% |
| BABA230609C00065000 | 2023-06-02 10:38AM EDT | 65.00 | 20.33 | 20.70 | 21.00 | 0.00 | - | 15 | 10 | 397.27% |
| BABA230609C00067000 | 2023-06-02 11:31AM EDT | 67.00 | 18.15 | 18.70 | 19.00 | 0.00 | - | 16 | 16 | 362.89% |
| BABA230609C00069000 | 2023-06-06 2:03PM EDT | 69.00 | 17.65 | 16.85 | 17.10 | 0.00 | - | 1 | 12 | 344.53% |
| BABA230609C00070000 | 2023-06-09 10:03AM EDT | 70.00 | 16.35 | 15.80 | 16.00 | -0.50 | -2.97% | 2 | 35 | 317.97% |
| BABA230609C00071000 | 2023-06-02 9:41AM EDT | 71.00 | 14.00 | 14.75 | 15.00 | 0.00 | - | 2 | 13 | 298.05% |
| BABA230609C00072000 | 2023-06-08 3:12PM EDT | 72.00 | 14.42 | 13.70 | 13.95 | 0.00 | - | 1 | 26 | 275.20% |
| BABA230609C00073000 | 2023-06-05 10:47AM EDT | 73.00 | 11.20 | 12.75 | 12.95 | 0.00 | - | 1 | 29 | 261.52% |
| BABA230609C00074000 | 2023-06-08 12:50PM EDT | 74.00 | 12.63 | 11.70 | 12.05 | 0.00 | - | 1 | 63 | 247.66% |
| BABA230609C00075000 | 2023-06-09 10:17AM EDT | 75.00 | 11.67 | 10.75 | 10.95 | -0.03 | -0.26% | 4 | 281 | 228.13% |
| BABA230609C00076000 | 2023-06-08 12:35PM EDT | 76.00 | 10.55 | 9.75 | 9.95 | 0.00 | - | 8 | 59 | 211.52% |
| BABA230609C00077000 | 2023-06-07 11:16AM EDT | 77.00 | 8.96 | 8.75 | 8.95 | 0.00 | - | 3 | 321 | 194.73% |
| BABA230609C00078000 | 2023-06-08 3:38PM EDT | 78.00 | 8.24 | 7.80 | 8.00 | 0.00 | - | 10 | 1,024 | 182.42% |
| BABA230609C00079000 | 2023-06-09 10:37AM EDT | 79.00 | 6.82 | 6.75 | 6.95 | -0.28 | -3.94% | 23 | 414 | 160.74% |
| BABA230609C00080000 | 2023-06-09 10:35AM EDT | 80.00 | 5.93 | 5.80 | 5.95 | -0.07 | -1.17% | 87 | 2,126 | 145.41% |
| BABA230609C00081000 | 2023-06-09 10:35AM EDT | 81.00 | 4.97 | 4.80 | 4.95 | -0.29 | -5.51% | 8 | 849 | 127.54% |
| BABA230609C00082000 | 2023-06-09 10:37AM EDT | 82.00 | 3.80 | 3.75 | 3.95 | -0.30 | -7.32% | 46 | 1,201 | 107.32% |
| BABA230609C00083000 | 2023-06-09 10:34AM EDT | 83.00 | 3.05 | 2.82 | 2.97 | -0.08 | -2.56% | 167 | 562 | 91.11% |
| BABA230609C00084000 | 2023-06-09 10:38AM EDT | 84.00 | 1.90 | 1.76 | 1.95 | -0.36 | -15.93% | 112 | 1,515 | 67.77% |
| BABA230609C00085000 | 2023-06-09 10:38AM EDT | 85.00 | 0.97 | 0.92 | 1.00 | -0.48 | -33.10% | 4,870 | 5,934 | 52.15% |
| BABA230609C00086000 | 2023-06-09 10:38AM EDT | 86.00 | 0.35 | 0.32 | 0.35 | -0.49 | -58.33% | 9,577 | 3,084 | 38.87% |
| BABA230609C00087000 | 2023-06-09 10:37AM EDT | 87.00 | 0.10 | 0.10 | 0.11 | -0.35 | -77.78% | 6,767 | 4,050 | 36.91% |
| BABA230609C00088000 | 2023-06-09 10:38AM EDT | 88.00 | 0.04 | 0.03 | 0.04 | -0.20 | -83.33% | 8,095 | 9,298 | 39.06% |
| BABA230609C00089000 | 2023-06-09 10:38AM EDT | 89.00 | 0.01 | 0.01 | 0.02 | -0.13 | -92.86% | 1,200 | 4,594 | 43.75% |
| BABA230609C00090000 | 2023-06-09 10:38AM EDT | 90.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 2,740 | 13,497 | 50.00% |
| BABA230609C00091000 | 2023-06-09 10:30AM EDT | 91.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 245 | 6,084 | 56.25% |
| BABA230609C00092000 | 2023-06-09 10:34AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 192 | 3,647 | 59.38% |
| BABA230609C00093000 | 2023-06-09 10:30AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 117 | 3,070 | 65.63% |
| BABA230609C00094000 | 2023-06-09 9:46AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 2,178 | 71.88% |
| BABA230609C00095000 | 2023-06-09 10:34AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 150 | 6,596 | 78.13% |
| BABA230609C00096000 | 2023-06-09 10:15AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 1,243 | 87.50% |
| BABA230609C00097000 | 2023-06-08 3:51PM EDT | 97.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 488 | 100.00% |
| BABA230609C00098000 | 2023-06-08 2:13PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,250 | 98.44% |
| BABA230609C00099000 | 2023-06-08 2:20PM EDT | 99.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 712 | 118.75% |
| BABA230609C00100000 | 2023-06-09 9:48AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,084 | 112.50% |
| BABA230609C00101000 | 2023-06-07 2:06PM EDT | 101.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 711 | 132.81% |
| BABA230609C00102000 | 2023-06-07 2:05PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 302 | 125.00% |
| BABA230609C00103000 | 2023-06-08 3:58PM EDT | 103.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 105 | 771 | 146.88% |
| BABA230609C00105000 | 2023-06-08 10:33AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3,171 | 143.75% |
| BABA230609C00110000 | 2023-06-08 3:54PM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 526 | 190.63% |
| BABA230609C00115000 | 2023-06-06 3:06PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 940 | 218.75% |
| BABA230609C00120000 | 2023-06-07 2:23PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 245 | 243.75% |
| BABA230609C00125000 | 2023-06-08 1:14PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 550 | 271.88% |
| BABA230609C00130000 | 2023-06-01 2:01PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 32 | 143 | 293.75% |
| BABA230609C00135000 | 2023-06-02 3:38PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 224 | 334.38% |
| BABA230609C00140000 | 2023-05-17 1:24PM EDT | 140.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 51 | 340.63% |
| BABA230609C00145000 | 2023-06-01 9:34AM EDT | 145.00 | 0.50 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 362.50% |
| BABA230609C00150000 | 2023-06-05 3:24PM EDT | 150.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 350.00% |
| BABA230609C00155000 | 2023-05-16 1:41PM EDT | 155.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 4 | 12 | 400.00% |
| BABA230609C00165000 | 2023-05-18 11:10AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 37 | 437.50% |
| BABA230609C00170000 | 2023-06-08 12:48PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 437.50% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230609P00025000 | 2023-06-06 11:23AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 90 | 750.00% |
| BABA230609P00035000 | 2023-06-08 9:33AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 550.00% |
| BABA230609P00040000 | 2023-06-02 3:32PM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 475.00% |
| BABA230609P00045000 | 2023-05-19 2:12PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 400.00% |
| BABA230609P00050000 | 2023-05-23 1:38PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 337.50% |
| BABA230609P00055000 | 2023-05-02 1:46PM EDT | 55.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 5 | 4 | 370.31% |
| BABA230609P00060000 | 2023-05-26 10:13AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 74 | 250.00% |
| BABA230609P00065000 | 2023-06-07 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,031 | 181.25% |
| BABA230609P00067000 | 2023-05-31 1:52PM EDT | 67.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 33 | 175.00% |
| BABA230609P00068000 | 2023-05-31 12:17PM EDT | 68.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 5 | 165.63% |
| BABA230609P00069000 | 2023-06-05 1:19PM EDT | 69.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 123 | 162.50% |
| BABA230609P00070000 | 2023-06-08 1:16PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,374 | 153.13% |
| BABA230609P00071000 | 2023-06-07 3:58PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 202 | 125.00% |
| BABA230609P00072000 | 2023-06-09 9:32AM EDT | 72.00 | 0.06 | 0.00 | 0.02 | +0.05 | +500.00% | 1 | 191 | 128.13% |
| BABA230609P00073000 | 2023-06-09 10:18AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 494 | 109.38% |
| BABA230609P00074000 | 2023-06-09 10:18AM EDT | 74.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 642 | 109.38% |
| BABA230609P00075000 | 2023-06-08 2:34PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 2,243 | 90.63% |
| BABA230609P00076000 | 2023-06-08 3:53PM EDT | 76.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 1,566 | 90.63% |
| BABA230609P00077000 | 2023-06-09 10:30AM EDT | 77.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 2,469 | 81.25% |
| BABA230609P00078000 | 2023-06-09 10:31AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,166 | 65.63% |
| BABA230609P00079000 | 2023-06-09 10:20AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,734 | 56.25% |
| BABA230609P00080000 | 2023-06-09 10:33AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 8,282 | 53.13% |
| BABA230609P00081000 | 2023-06-09 10:28AM EDT | 81.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 1,479 | 52.34% |
| BABA230609P00082000 | 2023-06-09 10:30AM EDT | 82.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 167 | 2,805 | 38.28% |
| BABA230609P00083000 | 2023-06-09 10:14AM EDT | 83.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 170 | 4,223 | 28.13% |
| BABA230609P00084000 | 2023-06-09 10:35AM EDT | 84.00 | 0.02 | 0.03 | 0.04 | -0.10 | -83.33% | 600 | 5,132 | 19.92% |
| BABA230609P00085000 | 2023-06-09 10:38AM EDT | 85.00 | 0.11 | 0.10 | 0.11 | -0.19 | -63.33% | 648 | 2,769 | 9.77% |
| BABA230609P00086000 | 2023-06-09 10:36AM EDT | 86.00 | 0.47 | 0.43 | 0.48 | -0.25 | -34.72% | 1,667 | 1,120 | 0.00% |
| BABA230609P00087000 | 2023-06-09 10:33AM EDT | 87.00 | 0.89 | 1.16 | 1.36 | -0.44 | -33.08% | 191 | 2,488 | 0.00% |
| BABA230609P00088000 | 2023-06-09 9:40AM EDT | 88.00 | 1.85 | 1.90 | 2.27 | -0.35 | -15.91% | 24 | 268 | 0.00% |
| BABA230609P00089000 | 2023-06-09 10:24AM EDT | 89.00 | 2.30 | 2.96 | 3.30 | -0.45 | -16.36% | 4 | 170 | 0.00% |
| BABA230609P00090000 | 2023-06-09 10:01AM EDT | 90.00 | 3.94 | 3.80 | 4.05 | -0.06 | -1.50% | 29 | 305 | 0.00% |
| BABA230609P00091000 | 2023-06-09 9:33AM EDT | 91.00 | 5.20 | 5.05 | 5.25 | +0.60 | +13.04% | 1 | 300 | 0.00% |
| BABA230609P00092000 | 2023-06-08 1:55PM EDT | 92.00 | 5.60 | 6.00 | 6.20 | -0.14 | -2.44% | 1 | 77 | 0.00% |
| BABA230609P00093000 | 2023-06-07 9:32AM EDT | 93.00 | 6.65 | 7.00 | 7.25 | -1.25 | -15.82% | 1 | 628 | 0.00% |
| BABA230609P00094000 | 2023-06-09 10:00AM EDT | 94.00 | 7.55 | 8.05 | 8.25 | -0.70 | -8.48% | 1 | 188 | 0.00% |
| BABA230609P00095000 | 2023-06-08 11:47AM EDT | 95.00 | 8.47 | 8.95 | 9.30 | 0.00 | - | 2 | 2 | 0.00% |
| BABA230609P00096000 | 2023-06-08 3:40PM EDT | 96.00 | 9.85 | 10.05 | 10.25 | 0.00 | - | 12 | 6 | 0.00% |
| BABA230609P00097000 | 2023-05-31 10:09AM EDT | 97.00 | 19.05 | 11.10 | 11.25 | 0.00 | - | 20 | 0 | 0.00% |
| BABA230609P00098000 | 2023-06-09 10:35AM EDT | 98.00 | 12.15 | 12.10 | 12.30 | +1.10 | +9.95% | 3 | 0 | 0.00% |
| BABA230609P00099000 | 2023-06-01 12:03PM EDT | 99.00 | 15.97 | 13.00 | 13.25 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230609P00100000 | 2023-06-06 11:43AM EDT | 100.00 | 14.00 | 14.00 | 14.20 | 0.00 | - | 5 | 0 | 0.00% |
| BABA230609P00101000 | 2023-06-01 11:57AM EDT | 101.00 | 17.78 | 15.00 | 15.20 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230609P00103000 | 2023-06-01 1:15PM EDT | 103.00 | 19.34 | 17.00 | 17.25 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230609P00105000 | 2023-06-01 9:38AM EDT | 105.00 | 24.80 | 18.95 | 19.25 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230609P00110000 | 2023-06-06 10:48AM EDT | 110.00 | 24.75 | 23.85 | 24.25 | 0.00 | - | 2 | 0 | 0.00% |
| BABA230609P00120000 | 2023-05-25 11:20AM EDT | 120.00 | 40.00 | 33.90 | 34.35 | 0.00 | - | 1 | 0 | 0.00% |
| BABA230609P00130000 | 2023-05-01 10:24AM EDT | 130.00 | 46.05 | 51.70 | 52.25 | 0.00 | - | - | 0 | 1,047.07% |
| BABA230609P00160000 | 2023-05-12 10:59AM EDT | 160.00 | 74.65 | 74.05 | 74.20 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.