Italia markets open in 6 hours 14 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
75,58+2,44 (+3,34%)
Alla chiusura: 04:00PM EST
75,99 +0,41 (+0,54%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240223C000400002024-02-16 11:30AM EST40.0034.8035.2535.950.00-12331.25%
BABA240223C000450002024-02-21 12:24PM EST45.0030.7530.3031.05+2.90+10.41%19334.38%
BABA240223C000500002024-02-20 12:39PM EST50.0022.9925.1525.850.00-111328.13%
BABA240223C000550002024-02-14 12:37PM EST55.0018.0420.2021.600.00-1026272.66%
BABA240223C000580002024-02-13 2:55PM EST58.0013.8117.0518.650.00-12226.56%
BABA240223C000590002024-02-02 10:19AM EST59.0016.9016.2017.90+4.15+32.55%26244.14%
BABA240223C000600002024-02-21 10:29AM EST60.0015.8015.5016.10+2.80+21.54%13192193.75%
BABA240223C000610002024-02-20 2:07PM EST61.0011.9513.6514.700.00-415162.11%
BABA240223C000620002024-02-21 10:20AM EST62.0013.6213.3513.85+3.15+30.09%1438115.63%
BABA240223C000630002024-02-21 9:46AM EST63.0013.2512.3013.30+3.55+36.60%64162160.16%
BABA240223C000640002024-02-20 2:07PM EST64.008.9511.2011.750.00-6483140.63%
BABA240223C000650002024-02-21 12:08PM EST65.0010.9010.5011.55+2.74+33.58%52334164.84%
BABA240223C000660002024-02-21 3:36PM EST66.009.448.5510.10+2.48+35.63%11119159.57%
BABA240223C000670002024-02-21 3:23PM EST67.008.227.558.85+2.25+37.69%4122121.88%
BABA240223C000680002024-02-21 1:12PM EST68.007.807.157.70+2.65+51.46%1126891.02%
BABA240223C000690002024-02-21 3:16PM EST69.006.206.506.70+2.20+55.00%6722258.59%
BABA240223C000700002024-02-21 3:59PM EST70.005.614.605.70+2.31+70.00%5192,24170.70%
BABA240223C000710002024-02-21 3:18PM EST71.004.504.554.70+2.07+85.19%29265660.35%
BABA240223C000720002024-02-21 3:51PM EST72.003.453.603.75+1.66+92.74%8711,77454.88%
BABA240223C000730002024-02-21 3:55PM EST73.002.762.732.99+1.53+124.39%2,6674,89651.56%
BABA240223C000740002024-02-21 3:59PM EST74.001.931.872.00+1.11+135.37%5,8423,07346.29%
BABA240223C000750002024-02-21 3:59PM EST75.001.271.261.43+0.74+139.62%14,31614,41450.20%
BABA240223C000760002024-02-21 3:59PM EST76.000.790.780.80+0.45+132.35%11,6244,80644.53%
BABA240223C000770002024-02-21 3:59PM EST77.000.480.460.48+0.26+118.18%13,0996,64446.09%
BABA240223C000780002024-02-21 3:59PM EST78.000.280.270.28+0.14+100.00%12,6615,19547.95%
BABA240223C000790002024-02-21 3:57PM EST79.000.160.160.17+0.07+77.78%4,5672,07950.20%
BABA240223C000800002024-02-21 3:59PM EST80.000.100.090.10+0.04+66.67%7,02816,86752.34%
BABA240223C000810002024-02-21 3:55PM EST81.000.060.060.07+0.02+50.00%1,8012,89256.25%
BABA240223C000820002024-02-21 3:59PM EST82.000.050.040.05+0.01+25.00%1,9691,90859.77%
BABA240223C000830002024-02-21 3:03PM EST83.000.040.030.04+0.01+33.33%6251,40164.06%
BABA240223C000840002024-02-21 3:53PM EST84.000.030.020.03+0.01+50.00%29165267.97%
BABA240223C000850002024-02-21 3:47PM EST85.000.030.010.02-0.01-25.00%7912,69368.75%
BABA240223C000860002024-02-21 3:43PM EST86.000.010.010.03-0.01-50.00%11623678.13%
BABA240223C000870002024-02-21 2:29PM EST87.000.010.000.030.00-601,12981.25%
BABA240223C000880002024-02-21 3:49PM EST88.000.010.000.02-0.02-66.67%351,93882.81%
BABA240223C000890002024-02-16 2:46PM EST89.000.050.000.080.00-2108104.69%
BABA240223C000900002024-02-21 3:47PM EST90.000.010.000.010.00-345,22587.50%
BABA240223C000910002024-02-12 12:51PM EST91.000.040.000.030.00-173103.13%
BABA240223C000920002024-02-15 3:48PM EST92.000.020.000.340.00-276155.08%
BABA240223C000930002024-02-12 1:54PM EST93.000.030.000.340.00-491161.72%
BABA240223C000940002024-02-16 3:57PM EST94.000.010.000.010.00-41232106.25%
BABA240223C000950002024-02-16 3:46PM EST95.000.010.000.010.00-41,758109.38%
BABA240223C000960002024-02-16 2:23PM EST96.000.010.000.010.00-454497112.50%
BABA240223C000970002024-02-12 3:16PM EST97.000.010.000.340.00-115187.50%
BABA240223C000980002024-02-20 10:46AM EST98.000.010.000.340.00-12193.75%
BABA240223C000990002024-02-06 3:54PM EST99.000.190.000.340.00-12199.61%
BABA240223C001000002024-02-21 10:03AM EST100.000.010.000.010.00-2845131.25%
BABA240223C001020002024-02-06 9:55AM EST102.000.060.000.340.00--1217.19%
BABA240223C001040002024-02-07 10:32AM EST104.000.010.000.150.00--0200.78%
BABA240223C001050002024-02-20 9:44AM EST105.000.010.000.340.00-3344233.59%
BABA240223C001060002024-02-12 12:48PM EST106.000.070.000.340.00-66239.06%
BABA240223C001100002024-02-07 9:45AM EST110.000.020.000.050.00-190200.00%
BABA240223C001150002024-02-06 10:56AM EST115.000.080.000.330.00--1283.59%
BABA240223C001200002024-02-06 11:21AM EST120.000.060.000.030.00-610228.13%
BABA240223C001350002024-02-07 9:31AM EST135.000.050.000.100.00--100315.63%
BABA240223C001400002024-02-20 9:31AM EST140.000.110.000.150.00-121349.22%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240223P000400002024-01-22 9:30AM EST40.000.040.000.000.00-808250.00%
BABA240223P000450002024-02-20 3:37PM EST45.000.020.000.060.00-134287.50%
BABA240223P000500002024-02-02 2:55PM EST50.000.020.000.110.00-2336253.13%
BABA240223P000550002024-02-16 12:43PM EST55.000.010.000.010.00-31138150.00%
BABA240223P000570002024-02-08 11:21AM EST57.000.030.000.340.00-116217.58%
BABA240223P000580002024-02-16 12:43PM EST58.000.030.000.050.00-341,445153.13%
BABA240223P000590002024-02-20 11:59AM EST59.000.010.000.020.00-28195129.69%
BABA240223P000600002024-02-20 10:30AM EST60.000.010.000.020.00-7467121.88%
BABA240223P000610002024-02-16 2:04PM EST61.000.010.000.010.00-80108106.25%
BABA240223P000620002024-02-21 10:11AM EST62.000.010.000.010.00-126996.88%
BABA240223P000630002024-02-20 12:17PM EST63.000.010.000.010.00-1331790.63%
BABA240223P000640002024-02-21 11:16AM EST64.000.010.000.010.00-125284.38%
BABA240223P000650002024-02-21 12:51PM EST65.000.010.000.01-0.01-50.00%261,09178.13%
BABA240223P000660002024-02-21 2:37PM EST66.000.010.010.02-0.01-50.00%6744379.69%
BABA240223P000670002024-02-21 2:42PM EST67.000.010.010.02-0.01-50.00%461,90871.88%
BABA240223P000680002024-02-21 2:34PM EST68.000.020.010.02-0.03-60.00%1711,19764.06%
BABA240223P000690002024-02-21 2:02PM EST69.000.030.020.03-0.04-57.14%3241,84560.16%
BABA240223P000700002024-02-21 3:56PM EST70.000.020.020.03-0.12-85.71%2,5264,30652.34%
BABA240223P000710002024-02-21 3:59PM EST71.000.040.040.05-0.28-87.50%8552,48550.00%
BABA240223P000720002024-02-21 3:59PM EST72.000.070.060.07-0.52-88.14%1,6772,49543.75%
BABA240223P000730002024-02-21 3:50PM EST73.000.140.140.15-0.89-86.41%4,7732,86941.80%
BABA240223P000740002024-02-21 3:58PM EST74.000.330.320.36-1.28-79.50%3,7591,08642.97%
BABA240223P000750002024-02-21 3:58PM EST75.000.680.650.68-1.67-71.06%5,7762,29242.38%
BABA240223P000760002024-02-21 3:55PM EST76.001.191.171.22-2.05-63.27%2,95452344.53%
BABA240223P000770002024-02-21 3:40PM EST77.001.851.851.92-2.35-55.95%15235047.17%
BABA240223P000780002024-02-21 3:20PM EST78.002.982.542.72-2.17-42.14%23319649.22%
BABA240223P000790002024-02-21 1:46PM EST79.003.443.503.80-3.06-47.08%969355.66%
BABA240223P000800002024-02-21 3:50PM EST80.004.704.154.55-2.43-34.08%40968256.45%
BABA240223P000810002024-02-21 2:12PM EST81.005.404.955.55-2.53-31.90%14365.43%
BABA240223P000820002024-02-21 1:41PM EST82.006.326.406.60-2.16-25.47%19566.80%
BABA240223P000830002024-02-20 2:47PM EST83.0010.156.507.550.00-1011082.42%
BABA240223P000840002024-02-21 9:32AM EST84.009.308.109.20-3.78-28.90%224102.93%
BABA240223P000850002024-02-09 12:42PM EST85.0013.999.359.550.00-8075.78%
BABA240223P000860002024-02-21 9:35AM EST86.0010.709.4011.30-4.24-28.38%30175.39%
BABA240223P000870002024-02-08 10:02AM EST87.0015.9310.4011.550.00-160113.09%
BABA240223P000880002024-02-06 3:43PM EST88.0010.6511.7013.450.00-380124.61%
BABA240223P000890002024-02-06 3:41PM EST89.0011.3513.4013.550.00--0109.77%
BABA240223P000900002024-02-08 1:21PM EST90.0019.0014.3515.000.00-10153.91%
BABA240223P000910002024-02-06 3:43PM EST91.0013.4015.3015.600.00--0112.50%
BABA240223P000920002024-02-06 3:43PM EST92.0014.3016.3517.000.00--0168.36%
BABA240223P000930002024-02-07 2:34PM EST93.0019.5017.0517.800.00--0100.00%
BABA240223P000950002024-01-12 12:18PM EST95.0022.3722.6523.350.00-10423.24%
BABA240223P001000002024-01-30 12:35PM EST100.0027.5024.3524.550.00-10159.38%
BABA240223P001100002024-01-29 1:14PM EST110.0037.0034.1535.150.00-10273.83%