Italia markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
114,41-1,62 (-1,40%)
Al 12:57PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220701C000450002022-06-28 1:48PM EDT45.0072.2069.1569.300.00-440.00%
BABA220701C000500002022-06-27 9:33AM EDT50.0070.4864.1564.350.00-110.00%
BABA220701C000550002022-06-28 9:47AM EDT55.0064.4159.2059.350.00-9100.00%
BABA220701C000600002022-06-24 9:46AM EDT60.0055.8654.0054.450.00-114346.88%
BABA220701C000650002022-06-24 10:06AM EDT65.0050.9749.1549.400.00-5110.00%
BABA220701C000700002022-06-27 10:42AM EDT70.0049.0044.0544.400.00-22270.00%
BABA220701C000750002022-06-14 9:40AM EDT75.0027.5939.1039.450.00-47234.38%
BABA220701C000760002022-06-07 1:39PM EDT76.0027.0838.0538.400.00--00.00%
BABA220701C000770002022-06-24 10:36AM EDT77.0038.0537.0537.400.00-220.00%
BABA220701C000780002022-06-24 3:40PM EDT78.0039.5936.1036.500.00-45239.06%
BABA220701C000790002022-06-30 10:33AM EDT79.0033.4535.1535.45-7.62-18.55%121208.59%
BABA220701C000800002022-06-17 11:32AM EDT80.0022.7734.1034.450.00-16201.56%
BABA220701C000810002022-06-28 10:34AM EDT81.0038.3533.1533.500.00-10064217.97%
BABA220701C000820002022-06-24 3:41PM EDT82.0035.5532.1032.400.00-21520.00%
BABA220701C000830002022-06-24 3:46PM EDT83.0034.8531.1031.400.00-11100.00%
BABA220701C000840002022-06-23 9:59AM EDT84.0028.5330.1030.400.00-5110.00%
BABA220701C000850002022-06-29 11:11AM EDT85.0030.5229.0529.500.00-236191.41%
BABA220701C000860002022-06-24 3:31PM EDT86.0031.8328.2028.550.00-295197.66%
BABA220701C000870002022-06-29 10:43AM EDT87.0029.0227.1527.500.00-3042178.13%
BABA220701C000880002022-06-29 3:35PM EDT88.0027.6426.1526.450.00-1229153.13%
BABA220701C000890002022-06-28 1:36PM EDT89.0028.1225.1525.400.00-1220.00%
BABA220701C000900002022-06-30 11:02AM EDT90.0022.6224.2524.40-2.07-8.38%41090.00%
BABA220701C000910002022-06-28 2:22PM EDT91.0025.6223.2023.450.00-270135.94%
BABA220701C000920002022-06-30 9:43AM EDT92.0021.7822.1522.45-1.55-6.64%185129.69%
BABA220701C000930002022-06-30 12:13PM EDT93.0020.8221.2021.45-1.36-6.13%2165124.22%
BABA220701C000940002022-06-29 3:35PM EDT94.0021.6120.2020.450.00-1104118.75%
BABA220701C000950002022-06-30 11:10AM EDT95.0018.1319.2019.45-2.04-10.11%9338113.28%
BABA220701C000960002022-06-30 10:15AM EDT96.0016.4518.1518.40-5.20-24.02%32830.00%
BABA220701C000970002022-06-30 9:56AM EDT97.0015.6317.2017.35-2.69-14.68%3690.00%
BABA220701C000980002022-06-30 12:29PM EDT98.0016.5016.2016.35-1.12-6.36%41030.00%
BABA220701C000990002022-06-30 10:20AM EDT99.0013.5015.1515.45-3.20-19.16%37690.63%
BABA220701C001000002022-06-30 12:08PM EDT100.0013.7814.2514.45-2.30-14.30%441085.16%
BABA220701C001010002022-06-30 11:17AM EDT101.0012.7013.1513.45-1.56-10.94%269279.69%
BABA220701C001020002022-06-30 10:14AM EDT102.0011.8612.1512.45-2.13-15.23%611774.22%
BABA220701C001030002022-06-30 9:57AM EDT103.008.9811.2011.50-3.67-29.01%811478.91%
BABA220701C001040002022-06-29 3:41PM EDT104.009.8210.3010.50-2.18-18.17%121172.66%
BABA220701C001050002022-06-30 12:29PM EDT105.009.569.209.45-1.66-14.80%381,58857.81%
BABA220701C001060002022-06-30 10:01AM EDT106.006.108.258.45-2.65-30.29%3263252.34%
BABA220701C001070002022-06-30 12:25PM EDT107.007.507.207.45-1.75-18.92%21,25246.88%
BABA220701C001080002022-06-30 12:10PM EDT108.006.006.306.55-2.00-25.00%6438953.32%
BABA220701C001090002022-06-30 12:30PM EDT109.005.725.455.70-1.08-15.88%5618956.84%
BABA220701C001100002022-06-30 12:35PM EDT110.004.754.554.80-1.80-27.48%3273,64454.20%
BABA220701C001110002022-06-30 12:27PM EDT111.004.053.754.00-1.05-20.59%3955554.25%
BABA220701C001120002022-06-30 12:38PM EDT112.003.253.053.25-1.76-35.13%54568950.15%
BABA220701C001130002022-06-30 12:37PM EDT113.002.592.472.59-1.71-39.77%1,8021,57751.66%
BABA220701C001140002022-06-30 12:36PM EDT114.001.961.871.99-1.39-41.49%95959050.93%
BABA220701C001150002022-06-30 12:40PM EDT115.001.451.421.49-1.53-51.34%2,9674,11351.17%
BABA220701C001160002022-06-30 12:41PM EDT116.001.041.051.09-1.44-58.06%1,5631,73851.47%
BABA220701C001170002022-06-30 12:35PM EDT117.000.810.740.78-1.13-58.25%1,2301,45651.51%
BABA220701C001180002022-06-30 12:40PM EDT118.000.520.510.54-1.06-67.09%2,8572,61551.56%
BABA220701C001190002022-06-30 12:40PM EDT119.000.380.350.38-0.91-70.54%5831,22752.34%
BABA220701C001200002022-06-30 12:40PM EDT120.000.240.230.24-0.73-75.26%3,0055,73552.15%
BABA220701C001210002022-06-30 12:41PM EDT121.000.150.140.16-0.64-81.01%2,2541,33752.25%
BABA220701C001220002022-06-30 12:38PM EDT122.000.100.100.11-0.50-83.33%8232,14953.71%
BABA220701C001230002022-06-30 12:41PM EDT123.000.080.070.08-0.38-82.61%5991,06355.27%
BABA220701C001240002022-06-30 12:32PM EDT124.000.060.040.05-0.29-82.86%12981255.08%
BABA220701C001250002022-06-30 12:36PM EDT125.000.030.030.04-0.23-88.46%4664,64557.42%
BABA220701C001260002022-06-30 12:37PM EDT126.000.030.020.03-0.17-85.00%18382758.98%
BABA220701C001270002022-06-30 12:41PM EDT127.000.020.020.03-0.15-88.24%1,0511,09263.28%
BABA220701C001280002022-06-30 12:29PM EDT128.000.020.010.02-0.09-81.82%361,76862.50%
BABA220701C001290002022-06-30 12:29PM EDT129.000.010.010.02-0.08-88.89%36699967.19%
BABA220701C001300002022-06-30 12:40PM EDT130.000.030.010.02-0.05-62.50%1,3197,95370.31%
BABA220701C001310002022-06-30 11:34AM EDT131.000.010.000.03-0.05-83.33%791,41974.22%
BABA220701C001320002022-06-30 12:18PM EDT132.000.020.000.03-0.03-60.00%3187478.13%
BABA220701C001330002022-06-30 12:10PM EDT133.000.020.010.02-0.02-50.00%101,03181.25%
BABA220701C001340002022-06-30 12:23PM EDT134.000.020.010.02-0.01-33.33%2217884.38%
BABA220701C001350002022-06-30 12:23PM EDT135.000.020.000.020.00-301,34584.38%
BABA220701C001360002022-06-30 11:09AM EDT136.000.020.000.030.00-438192.19%
BABA220701C001370002022-06-30 11:39AM EDT137.000.010.000.01-0.02-66.67%14384284.38%
BABA220701C001380002022-06-29 3:43PM EDT138.000.030.000.030.00-6522798.44%
BABA220701C001390002022-06-29 3:19PM EDT139.000.020.000.020.00-1018796.88%
BABA220701C001400002022-06-30 12:11PM EDT140.000.010.000.010.00-942,71893.75%
BABA220701C001410002022-06-29 12:57PM EDT141.000.010.000.020.00-7197103.13%
BABA220701C001420002022-06-30 9:44AM EDT142.000.010.000.020.00-9132106.25%
BABA220701C001430002022-06-29 12:57PM EDT143.000.010.000.020.00-1125109.38%
BABA220701C001440002022-06-28 12:32PM EDT144.000.020.000.020.00-9183112.50%
BABA220701C001450002022-06-30 10:35AM EDT145.000.020.000.01+0.01+100.00%20614109.38%
BABA220701C001500002022-06-30 12:05PM EDT150.000.010.000.010.00-92,755125.00%
BABA220701C001550002022-06-28 9:54AM EDT155.000.020.000.020.00-20474145.31%
BABA220701C001600002022-06-27 1:57PM EDT160.000.010.000.030.00-57393165.63%
BABA220701C001650002022-06-28 11:14AM EDT165.000.010.000.030.00-1166178.13%
BABA220701C001700002022-06-27 3:40PM EDT170.000.010.000.010.00-111356175.00%
BABA220701C001750002022-06-27 9:59AM EDT175.000.010.000.010.00-21372184.38%
Opzioni Putper1 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA220701P000450002022-06-30 9:45AM EDT45.000.010.000.01-0.05-83.33%10323400.00%
BABA220701P000500002022-06-23 12:31PM EDT50.000.020.000.010.00-140362.50%
BABA220701P000550002022-06-23 3:36PM EDT55.000.010.000.020.00-50393337.50%
BABA220701P000600002022-06-23 12:04PM EDT60.000.010.000.030.00-15181312.50%
BABA220701P000650002022-06-29 10:33AM EDT65.000.010.000.020.00-1215265.63%
BABA220701P000700002022-06-30 11:09AM EDT70.000.010.000.010.00-11,194218.75%
BABA220701P000730002022-06-23 2:06PM EDT73.000.020.000.020.00--31212.50%
BABA220701P000740002022-06-22 12:51PM EDT74.000.040.000.020.00--15209.38%
BABA220701P000750002022-06-29 12:11PM EDT75.000.020.000.020.00-2963203.13%
BABA220701P000760002022-06-27 3:40PM EDT76.000.010.000.020.00-2182196.88%
BABA220701P000770002022-06-27 10:10AM EDT77.000.010.000.030.00-1184198.44%
BABA220701P000780002022-06-27 10:00AM EDT78.000.020.000.010.00-1159175.00%
BABA220701P000790002022-06-24 3:13PM EDT79.000.010.000.020.00-21205178.13%
BABA220701P000800002022-06-28 9:54AM EDT80.000.020.000.030.00-11,597181.25%
BABA220701P000810002022-06-29 3:56PM EDT81.000.010.000.030.00-1316175.00%
BABA220701P000820002022-06-30 9:58AM EDT82.000.020.000.020.00-1111162.50%
BABA220701P000830002022-06-30 10:38AM EDT83.000.020.000.01+0.01+100.00%326332146.88%
BABA220701P000840002022-06-30 11:35AM EDT84.000.030.000.03-0.01-25.00%294159.38%
BABA220701P000850002022-06-30 10:35AM EDT85.000.010.000.010.00-22,530137.50%
BABA220701P000860002022-06-28 3:14PM EDT86.000.010.000.030.00-16205146.88%
BABA220701P000870002022-06-30 11:58AM EDT87.000.020.000.03+0.01+100.00%10320142.19%
BABA220701P000880002022-06-30 11:14AM EDT88.000.010.000.010.00-3298121.88%
BABA220701P000890002022-06-28 2:12PM EDT89.000.020.000.030.00-6364131.25%
BABA220701P000900002022-06-30 11:58AM EDT90.000.010.000.010.00-1321,357112.50%
BABA220701P000910002022-06-30 11:05AM EDT91.000.010.000.02-0.02-66.67%1768115.63%
BABA220701P000920002022-06-30 11:51AM EDT92.000.010.000.01-0.01-50.00%319752103.13%
BABA220701P000930002022-06-30 9:56AM EDT93.000.010.000.02-0.01-50.00%13626106.25%
BABA220701P000940002022-06-30 11:04AM EDT94.000.010.010.020.00-12592104.69%
BABA220701P000950002022-06-30 11:15AM EDT95.000.020.020.02+0.01+100.00%2312,139103.13%
BABA220701P000960002022-06-29 10:56AM EDT96.000.020.010.020.00-172895.31%
BABA220701P000970002022-06-30 12:19PM EDT97.000.010.010.02-0.01-50.00%1151,04990.63%
BABA220701P000980002022-06-30 11:58AM EDT98.000.030.010.020.00-2839484.38%
BABA220701P000990002022-06-30 12:30PM EDT99.000.020.010.03-0.01-33.33%2129482.81%
BABA220701P001000002022-06-30 12:27PM EDT100.000.010.010.02-0.01-50.00%8281,95875.00%
BABA220701P001010002022-06-30 12:37PM EDT101.000.020.010.03-0.02-50.00%7335272.66%
BABA220701P001020002022-06-30 12:33PM EDT102.000.020.020.03-0.02-50.00%2071,17769.53%
BABA220701P001030002022-06-30 12:22PM EDT103.000.030.020.03-0.02-40.00%43383764.06%
BABA220701P001040002022-06-30 11:25AM EDT104.000.050.030.04-0.01-16.67%1101,27962.11%
BABA220701P001050002022-06-30 12:41PM EDT105.000.050.040.05-0.05-50.00%1,8292,56258.98%
BABA220701P001060002022-06-30 12:32PM EDT106.000.070.060.07-0.06-46.15%2412,30957.03%
BABA220701P001070002022-06-30 12:32PM EDT107.000.100.090.11-0.11-52.38%46963155.66%
BABA220701P001080002022-06-30 12:37PM EDT108.000.160.150.17-0.08-33.33%5531,13754.98%
BABA220701P001090002022-06-30 12:33PM EDT109.000.230.230.25-0.11-32.35%81586053.71%
BABA220701P001100002022-06-30 12:41PM EDT110.000.390.380.39-0.08-17.02%6,3443,87754.00%
BABA220701P001110002022-06-30 12:34PM EDT111.000.550.560.61-0.05-8.33%1,16273354.05%
BABA220701P001120002022-06-30 12:39PM EDT112.000.850.840.89+0.02+2.41%2,16564754.49%
BABA220701P001130002022-06-30 12:35PM EDT113.001.201.171.27+0.12+11.11%1,85798754.79%
BABA220701P001140002022-06-30 12:38PM EDT114.001.631.651.72+0.21+14.79%43881855.86%
BABA220701P001150002022-06-30 12:36PM EDT115.002.112.142.27+0.25+13.44%6682,70755.96%
BABA220701P001160002022-06-30 12:32PM EDT116.002.602.742.91+0.25+10.64%20067956.64%
BABA220701P001170002022-06-30 12:04PM EDT117.003.663.453.60+0.85+30.25%5244857.52%
BABA220701P001180002022-06-30 12:18PM EDT118.004.524.154.40+1.12+32.94%1371,00357.81%
BABA220701P001190002022-06-30 10:41AM EDT119.006.974.905.15+2.86+69.59%1062155.57%
BABA220701P001200002022-06-30 12:32PM EDT120.005.705.906.10+1.00+21.28%64696561.72%
BABA220701P001210002022-06-30 11:22AM EDT121.007.356.756.95+1.75+31.25%10523460.16%
BABA220701P001220002022-06-30 9:32AM EDT122.009.607.757.95+2.65+38.13%318866.41%
BABA220701P001230002022-06-30 11:34AM EDT123.009.478.608.90+1.52+19.12%713164.45%
BABA220701P001240002022-06-29 10:04AM EDT124.0011.939.609.85+3.43+40.35%21667.58%
BABA220701P001250002022-06-30 11:46AM EDT125.0011.0410.6510.90+1.19+12.08%317177.73%
BABA220701P001260002022-06-30 10:52AM EDT126.0013.8511.5511.90+7.05+103.68%7977.93%
BABA220701P001270002022-06-28 2:41PM EDT127.0010.6012.6512.850.00-5485.74%
BABA220701P001280002022-06-30 9:40AM EDT128.0014.0013.5013.90+1.25+9.80%1584.57%
BABA220701P001290002022-06-30 9:42AM EDT129.0015.6114.5514.90+3.26+26.40%43392.58%
BABA220701P001300002022-06-30 11:46AM EDT130.0016.0715.6515.90+1.75+12.22%2856103.52%
BABA220701P001330002022-06-28 10:27AM EDT133.0013.4018.5518.850.00-32107.42%
BABA220701P001350002022-06-29 3:13PM EDT135.0019.5720.6020.900.00-118123.83%
BABA220701P001370002022-06-29 10:31AM EDT137.0020.6522.6022.900.00-20132.62%
BABA220701P001380002022-06-24 3:07PM EDT138.0020.4723.6523.850.00-11136.91%
BABA220701P001400002022-06-28 9:35AM EDT140.0021.0025.5025.900.00-14136.72%
BABA220701P001410002022-06-28 10:32AM EDT141.0021.6526.6026.850.00-20145.31%
BABA220701P001450002022-06-22 11:42AM EDT145.0039.7930.5030.950.00-30161.33%
BABA220701P001500002022-06-30 11:43AM EDT150.0036.3235.5535.85+4.12+12.80%110174.61%
BABA220701P001550002022-06-27 9:47AM EDT155.0035.1040.4040.850.00-10165.63%
BABA220701P001600002022-06-27 9:50AM EDT160.0041.0045.5045.850.00-10201.56%
BABA220701P001650002022-06-22 12:44PM EDT165.0059.2750.6550.900.00--0242.19%
BABA220701P001700002022-06-28 2:15PM EDT170.0053.4055.6055.800.00-20239.84%
BABA220701P001750002022-06-30 10:11AM EDT175.0063.1060.6560.90+4.70+8.05%50273.44%