Italia markets close in 6 hours 1 minute

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
177,42+0,24 (+0,14%)
Alla chiusura: 4:01PM EDT
179,39 +1,97 (+1,11%)
Preborsa: 05:29AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA211022C000700002021-10-20 2:00PM EDT70.00107.500.000.000.00-1800.00%
BABA211022C000750002021-10-19 3:47PM EDT75.00101.790.000.000.00-300.00%
BABA211022C000800002021-10-20 3:56PM EDT80.0097.200.000.000.00-100.00%
BABA211022C000900002021-10-19 3:13PM EDT90.0087.0586.4088.250.00---749.61%
BABA211022C000950002021-10-19 3:13PM EDT95.0082.050.000.000.00-100.00%
BABA211022C001000002021-10-21 12:53PM EDT100.0078.000.000.000.00-500.00%
BABA211022C001040002021-10-19 3:34PM EDT104.0073.240.000.000.00-200.00%
BABA211022C001050002021-10-18 11:38AM EDT105.0063.050.000.000.00-100.00%
BABA211022C001070002021-10-12 10:09AM EDT107.0057.750.000.000.00--00.00%
BABA211022C001100002021-10-21 9:38AM EDT110.0069.300.000.000.00-100.00%
BABA211022C001150002021-09-27 9:45AM EDT115.0032.000.000.000.00-500.00%
BABA211022C001160002021-10-13 10:04AM EDT116.0049.600.000.000.00--00.00%
BABA211022C001190002021-10-13 9:45AM EDT119.0045.800.000.000.00--00.00%
BABA211022C001200002021-10-19 3:20PM EDT120.0056.900.000.000.00-500.00%
BABA211022C001250002021-10-21 1:50PM EDT125.0052.000.000.000.00-200.00%
BABA211022C001300002021-10-21 2:50PM EDT130.0047.250.000.000.00-100.00%
BABA211022C001310002021-10-21 10:45AM EDT131.0047.610.000.000.00-100.00%
BABA211022C001330002021-10-21 9:52AM EDT133.0045.510.000.000.00-200.00%
BABA211022C001340002021-10-21 10:37AM EDT134.0044.750.000.000.00-100.00%
BABA211022C001350002021-10-19 3:49PM EDT135.0042.100.000.000.00-500.00%
BABA211022C001360002021-10-07 10:45AM EDT136.0022.500.000.000.00-100.00%
BABA211022C001370002021-10-13 11:07AM EDT137.0030.450.000.000.00-100.00%
BABA211022C001380002021-10-04 10:28AM EDT138.007.750.000.000.00--00.00%
BABA211022C001390002021-10-15 9:59AM EDT139.0038.450.000.000.00-100.00%
BABA211022C001400002021-10-21 1:37PM EDT140.0037.650.000.000.00-300.00%
BABA211022C001410002021-10-18 11:38AM EDT141.0026.900.000.000.00-400.00%
BABA211022C001420002021-10-19 12:22PM EDT142.0031.610.000.000.00-300.00%
BABA211022C001430002021-10-21 11:28AM EDT143.0034.500.000.000.00-100.00%
BABA211022C001440002021-10-21 12:08PM EDT144.0032.980.000.000.00-300.00%
BABA211022C001450002021-10-21 3:49PM EDT145.0032.230.000.000.00-600.00%
BABA211022C001460002021-10-21 3:58PM EDT146.0031.290.000.000.00-300.00%
BABA211022C001470002021-10-20 11:21AM EDT147.0030.870.000.000.00-1000.00%
BABA211022C001480002021-10-21 3:51PM EDT148.0029.250.000.000.00-200.00%
BABA211022C001490002021-10-20 10:11AM EDT149.0027.920.000.000.00-100.00%
BABA211022C001500002021-10-21 3:56PM EDT150.0027.200.000.000.00-8700.00%
BABA211022C001525002021-10-21 11:49AM EDT152.5024.700.000.000.00-500.00%
BABA211022C001550002021-10-21 3:50PM EDT155.0022.310.000.000.00-3300.00%
BABA211022C001575002021-10-21 3:06PM EDT157.5020.030.000.000.00-2900.00%
BABA211022C001600002021-10-21 3:56PM EDT160.0017.260.000.000.00-52600.00%
BABA211022C001625002021-10-21 3:53PM EDT162.5014.800.000.000.00-3300.00%
BABA211022C001650002021-10-21 3:47PM EDT165.0012.170.000.000.00-28400.00%
BABA211022C001675002021-10-21 3:59PM EDT167.509.900.000.000.00-12600.00%
BABA211022C001700002021-10-21 3:57PM EDT170.007.600.000.000.00-2,54900.00%
BABA211022C001725002021-10-21 3:52PM EDT172.505.150.000.000.00-29400.00%
BABA211022C001750002021-10-21 3:59PM EDT175.003.350.000.000.00-1,95000.00%
BABA211022C001775002021-10-21 3:59PM EDT177.501.870.000.000.00-13,27100.39%
BABA211022C001800002021-10-21 3:59PM EDT180.000.920.000.000.00-25,48006.25%
BABA211022C001825002021-10-21 3:59PM EDT182.500.410.000.000.00-7,330012.50%
BABA211022C001850002021-10-21 3:59PM EDT185.000.180.000.000.00-10,866025.00%
BABA211022C001875002021-10-21 3:59PM EDT187.500.080.000.000.00-2,890025.00%
BABA211022C001900002021-10-21 3:59PM EDT190.000.040.000.000.00-4,772025.00%
BABA211022C001925002021-10-21 3:51PM EDT192.500.030.000.000.00-427025.00%
BABA211022C001950002021-10-21 3:53PM EDT195.000.030.000.000.00-490050.00%
BABA211022C002000002021-10-21 3:39PM EDT200.000.010.000.000.00-582050.00%
BABA211022C002050002021-10-21 3:56PM EDT205.000.020.000.000.00-52050.00%
BABA211022C002100002021-10-21 3:23PM EDT210.000.010.000.000.00-198050.00%
BABA211022C002150002021-10-21 9:41AM EDT215.000.010.000.000.00-6050.00%
BABA211022C002200002021-10-20 12:51PM EDT220.000.030.000.000.00-93050.00%
BABA211022C002250002021-10-20 9:55AM EDT225.000.010.000.000.00-32050.00%
BABA211022C002300002021-10-20 9:31AM EDT230.000.020.000.000.00-1050.00%
BABA211022C002350002021-10-19 1:39PM EDT235.000.010.000.000.00-4050.00%
BABA211022C002400002021-10-15 9:40AM EDT240.000.010.000.000.00-1050.00%
BABA211022C002500002021-10-20 9:41AM EDT250.000.010.000.000.00-15050.00%
BABA211022C002600002021-10-11 12:32PM EDT260.000.010.000.000.00-7050.00%
BABA211022C002700002021-10-14 2:13PM EDT270.000.010.000.000.00-10100.00%
BABA211022C002800002021-10-20 9:48AM EDT280.000.010.000.000.00-33050.00%
BABA211022C002900002021-10-08 1:13PM EDT290.000.020.000.000.00-49050.00%
BABA211022C003000002021-10-20 9:55AM EDT300.000.010.000.000.00-1050.00%
Opzioni Putper22 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA211022P000700002021-10-07 9:32AM EDT70.000.080.000.000.00--050.00%
BABA211022P000750002021-10-08 12:47PM EDT75.000.030.000.000.00-20050.00%
BABA211022P000800002021-10-19 10:43AM EDT80.000.010.000.000.00-2050.00%
BABA211022P000850002021-10-13 12:27PM EDT85.000.010.000.000.00-2050.00%
BABA211022P000900002021-10-19 10:24AM EDT90.000.010.000.000.00-10050.00%
BABA211022P000950002021-10-18 11:07AM EDT95.000.010.000.000.00-2050.00%
BABA211022P001000002021-10-21 1:36PM EDT100.000.010.000.000.00-70050.00%
BABA211022P001010002021-10-18 2:29AM EDT101.000.030.000.000.00--050.00%
BABA211022P001020002021-10-18 2:29AM EDT102.000.030.000.000.00--050.00%
BABA211022P001030002021-10-20 11:51AM EDT103.000.010.000.000.00-25050.00%
BABA211022P001040002021-10-20 11:51AM EDT104.000.010.000.000.00-25050.00%
BABA211022P001050002021-10-19 2:32PM EDT105.000.010.000.000.00-329050.00%
BABA211022P001060002021-10-20 10:16AM EDT106.000.010.000.000.00-28050.00%
BABA211022P001070002021-10-20 11:49AM EDT107.000.010.000.000.00-47050.00%
BABA211022P001080002021-10-19 3:08PM EDT108.000.010.000.000.00-25050.00%
BABA211022P001090002021-10-15 3:29PM EDT109.000.050.000.000.00-75050.00%
BABA211022P001100002021-10-20 12:22PM EDT110.000.010.000.000.00-12050.00%
BABA211022P001110002021-10-18 10:46AM EDT111.000.030.000.000.00-2050.00%
BABA211022P001120002021-10-18 12:31PM EDT112.000.040.000.000.00-1050.00%
BABA211022P001130002021-10-15 2:49PM EDT113.000.050.000.000.00-60050.00%
BABA211022P001140002021-10-21 10:16AM EDT114.000.010.000.000.00-4050.00%
BABA211022P001150002021-10-20 10:47AM EDT115.000.010.000.000.00-570100.00%
BABA211022P001160002021-10-19 1:11PM EDT116.000.020.000.000.00-10050.00%
BABA211022P001170002021-10-21 10:37AM EDT117.000.010.000.000.00-1050.00%
BABA211022P001180002021-10-18 1:41PM EDT118.000.040.000.000.00-14050.00%
BABA211022P001190002021-10-20 9:49AM EDT119.000.010.000.000.00-30050.00%
BABA211022P001200002021-10-21 3:53PM EDT120.000.010.000.000.00-119050.00%
BABA211022P001210002021-10-19 3:15PM EDT121.000.020.000.000.00-2050.00%
BABA211022P001220002021-10-18 12:35PM EDT122.000.050.000.000.00-1,300050.00%
BABA211022P001230002021-10-21 3:56PM EDT123.000.020.000.000.00-11050.00%
BABA211022P001240002021-10-20 12:22PM EDT124.000.020.000.000.00-59050.00%
BABA211022P001250002021-10-21 1:45PM EDT125.000.020.000.000.00-17050.00%
BABA211022P001260002021-10-21 10:01AM EDT126.000.020.000.000.00-1050.00%
BABA211022P001270002021-10-20 2:18PM EDT127.000.030.000.000.00-8050.00%
BABA211022P001280002021-10-20 2:41PM EDT128.000.020.000.000.00-23050.00%
BABA211022P001290002021-10-19 2:16PM EDT129.000.040.000.000.00-59050.00%
BABA211022P001300002021-10-21 3:14PM EDT130.000.020.000.000.00-14050.00%
BABA211022P001310002021-10-21 10:08AM EDT131.000.020.000.000.00-1050.00%
BABA211022P001320002021-10-20 3:11PM EDT132.000.040.000.000.00-10050.00%
BABA211022P001330002021-10-21 10:09AM EDT133.000.020.000.000.00-2050.00%
BABA211022P001340002021-10-20 12:04PM EDT134.000.030.000.000.00-6050.00%
BABA211022P001350002021-10-21 2:08PM EDT135.000.020.000.000.00-21050.00%
BABA211022P001360002021-10-20 12:25PM EDT136.000.050.000.000.00-11050.00%
BABA211022P001370002021-10-21 10:06AM EDT137.000.030.000.000.00-86050.00%
BABA211022P001380002021-10-21 3:26PM EDT138.000.020.000.000.00-41050.00%
BABA211022P001390002021-10-21 2:30PM EDT139.000.020.000.000.00-60050.00%
BABA211022P001400002021-10-21 3:34PM EDT140.000.010.000.000.00-46050.00%
BABA211022P001410002021-10-21 12:38PM EDT141.000.020.000.000.00-103050.00%
BABA211022P001420002021-10-21 3:53PM EDT142.000.030.000.000.00-83050.00%
BABA211022P001430002021-10-21 3:44PM EDT143.000.030.000.000.00-10050.00%
BABA211022P001440002021-10-21 1:54PM EDT144.000.020.000.000.00-66050.00%
BABA211022P001450002021-10-21 3:23PM EDT145.000.040.000.000.00-462050.00%
BABA211022P001460002021-10-21 3:45PM EDT146.000.040.000.000.00-155050.00%
BABA211022P001470002021-10-21 11:28AM EDT147.000.030.000.000.00-3050.00%
BABA211022P001480002021-10-21 3:04PM EDT148.000.030.000.000.00-13050.00%
BABA211022P001490002021-10-21 3:25PM EDT149.000.040.000.000.00-40050.00%
BABA211022P001500002021-10-21 3:55PM EDT150.000.030.000.000.00-465050.00%
BABA211022P001525002021-10-21 3:56PM EDT152.500.040.000.000.00-919050.00%
BABA211022P001550002021-10-21 3:51PM EDT155.000.040.000.000.00-563050.00%
BABA211022P001575002021-10-21 3:51PM EDT157.500.060.000.000.00-359050.00%
BABA211022P001600002021-10-21 3:53PM EDT160.000.050.000.000.00-979050.00%
BABA211022P001625002021-10-21 3:45PM EDT162.500.070.000.000.00-976050.00%
BABA211022P001650002021-10-21 3:59PM EDT165.000.090.000.000.00-1,439025.00%
BABA211022P001675002021-10-21 3:56PM EDT167.500.130.000.000.00-2,926025.00%
BABA211022P001700002021-10-21 3:58PM EDT170.000.200.000.000.00-5,410025.00%
BABA211022P001725002021-10-21 3:59PM EDT172.500.440.000.000.00-3,039012.50%
BABA211022P001750002021-10-21 3:59PM EDT175.000.950.000.000.00-6,07606.25%
BABA211022P001775002021-10-21 3:59PM EDT177.501.990.000.000.00-4,54000.00%
BABA211022P001800002021-10-21 3:59PM EDT180.003.600.000.000.00-1,44000.00%
BABA211022P001825002021-10-21 2:35PM EDT182.505.900.000.000.00-8100.00%
BABA211022P001850002021-10-21 2:30PM EDT185.008.120.000.000.00-4100.00%
BABA211022P001875002021-10-21 10:23AM EDT187.509.350.000.000.00-100.00%
BABA211022P001900002021-10-21 3:03PM EDT190.0012.550.000.000.00-3000.00%
BABA211022P001925002021-10-19 10:05AM EDT192.5020.090.000.000.00-100.00%
BABA211022P001950002021-10-21 10:34AM EDT195.0015.900.000.000.00-100.00%
BABA211022P002000002021-10-21 2:50PM EDT200.0022.800.000.000.00-1300.00%
BABA211022P002050002021-10-21 9:54AM EDT205.0026.500.000.000.00-500.00%
BABA211022P002100002021-10-21 9:32AM EDT210.0032.050.000.000.00-100.00%
BABA211022P002150002021-10-20 10:41AM EDT215.0036.500.000.000.00-600.00%
BABA211022P002200002021-10-21 9:48AM EDT220.0040.910.000.000.00-300.00%
BABA211022P002250002021-09-20 12:00AM EDT225.0065.750.000.000.00--00.00%
BABA211022P002300002021-10-18 2:29AM EDT230.0062.250.000.000.00--00.00%
BABA211022P002400002021-10-21 9:49AM EDT240.0061.550.000.000.00-700.00%
BABA211022P002500002021-10-19 3:29PM EDT250.0072.880.000.000.00-2000.00%
BABA211022P002600002021-10-15 3:13PM EDT260.0092.840.000.000.00-200.00%
BABA211022P002700002021-10-13 9:59AM EDT270.00105.620.000.000.00--00.00%
BABA211022P003000002021-10-20 10:07AM EDT300.00123.450.000.000.00-300.00%