Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.177,55 -1.851,77 (-3,19%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:65.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00065000 | 2024-05-10 3:45PM EDT | 2024-05-10 | 14.97 | 13.95 | 16.10 | +3.47 | +30.17% | 37 | 175 | 376.56% |
| BABA240517C00065000 | 2024-05-07 12:59PM EDT | 2024-05-17 | 15.15 | 15.00 | 15.25 | +0.75 | +5.21% | 5 | 1,582 | 73.63% |
| BABA240524C00065000 | 2024-05-10 11:16AM EDT | 2024-05-24 | 15.20 | 15.15 | 15.35 | -1.31 | -7.93% | 15 | 89 | 63.67% |
| BABA240531C00065000 | 2024-05-02 12:40PM EDT | 2024-05-31 | 15.38 | 14.60 | 15.45 | -0.73 | -4.53% | 5 | 221 | 61.23% |
| BABA240621C00065000 | 2024-05-10 1:59PM EDT | 2024-06-21 | 15.55 | 14.70 | 16.70 | +0.38 | +2.50% | 152 | 2,942 | 67.24% |
| BABA240719C00065000 | 2024-05-08 9:45AM EDT | 2024-07-19 | 14.00 | 14.60 | 16.05 | 0.00 | - | 3 | 2,901 | 43.97% |
| BABA240816C00065000 | 2024-05-10 2:58PM EDT | 2024-08-16 | 16.13 | 16.15 | 16.50 | -0.07 | -0.43% | 1 | 686 | 42.25% |
| BABA240920C00065000 | 2024-05-08 1:55PM EDT | 2024-09-20 | 15.92 | 15.25 | 17.25 | 0.00 | - | 10 | 3,494 | 42.65% |
| BABA241018C00065000 | 2024-05-10 9:33AM EDT | 2024-10-18 | 18.04 | 16.60 | 17.90 | +1.33 | +7.96% | 1 | 223 | 43.36% |
| BABA241115C00065000 | 2024-05-03 3:57PM EDT | 2024-11-15 | 19.70 | 18.35 | 18.65 | 0.00 | - | 2 | 213 | 44.65% |
| BABA241220C00065000 | 2024-05-08 9:41AM EDT | 2024-12-20 | 18.75 | 18.70 | 19.30 | +1.04 | +5.87% | 5 | 606 | 44.57% |
| BABA250117C00065000 | 2024-05-09 3:53PM EDT | 2025-01-17 | 19.30 | 18.35 | 19.65 | +0.10 | +0.52% | 8 | 1,306 | 43.79% |
| BABA250321C00065000 | 2024-05-10 2:51PM EDT | 2025-03-21 | 20.59 | 18.60 | 20.85 | +0.19 | +0.93% | 12 | 214 | 44.45% |
| BABA250620C00065000 | 2024-05-10 11:00AM EDT | 2025-06-20 | 22.52 | 21.20 | 22.60 | -1.31 | -5.50% | 2 | 981 | 45.75% |
| BABA250919C00065000 | 2024-05-06 9:57AM EDT | 2025-09-19 | 25.20 | 23.60 | 26.00 | 0.00 | - | - | 1 | 52.66% |
| BABA251219C00065000 | 2024-05-03 3:44PM EDT | 2025-12-19 | 25.30 | 25.10 | 26.85 | -1.06 | -4.02% | 1 | 136 | 51.00% |
| BABA260116C00065000 | 2024-05-10 3:45PM EDT | 2026-01-16 | 25.78 | 25.30 | 26.10 | +1.58 | +6.53% | 2 | 1,003 | 47.60% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00065000 | 2024-05-10 11:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,343 | 143.75% |
| BABA240517P00065000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.06 | 0.00 | - | 392 | 23,457 | 66.80% |
| BABA240524P00065000 | 2024-05-10 11:58AM EDT | 2024-05-24 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 6 | 318 | 53.32% |
| BABA240531P00065000 | 2024-05-10 1:52PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 151 | 1,050 | 45.70% |
| BABA240607P00065000 | 2024-05-07 10:07AM EDT | 2024-06-07 | 0.19 | 0.06 | 0.28 | 0.00 | - | 10 | 13 | 48.73% |
| BABA240614P00065000 | 2024-05-08 9:32AM EDT | 2024-06-14 | 0.21 | 0.08 | 0.28 | 0.00 | - | 10 | 14 | 43.75% |
| BABA240621P00065000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.19 | -0.08 | -30.77% | 428 | 15,452 | 36.82% |
| BABA240719P00065000 | 2024-05-10 2:05PM EDT | 2024-07-19 | 0.54 | 0.49 | 0.54 | -0.07 | -11.48% | 26 | 7,865 | 36.57% |
| BABA240816P00065000 | 2024-05-10 3:50PM EDT | 2024-08-16 | 1.05 | 0.96 | 1.32 | -0.06 | -5.41% | 12 | 1,250 | 40.77% |
| BABA240920P00065000 | 2024-05-10 1:13PM EDT | 2024-09-20 | 1.43 | 1.38 | 1.43 | -0.10 | -6.54% | 56 | 7,037 | 36.06% |
| BABA241018P00065000 | 2024-05-10 1:38PM EDT | 2024-10-18 | 1.76 | 1.74 | 1.79 | -0.20 | -10.20% | 4 | 373 | 35.67% |
| BABA241115P00065000 | 2024-05-09 10:09AM EDT | 2024-11-15 | 2.38 | 2.20 | 2.27 | 0.00 | - | 1 | 351 | 36.23% |
| BABA241220P00065000 | 2024-05-10 3:47PM EDT | 2024-12-20 | 2.66 | 2.60 | 2.68 | -0.09 | -3.27% | 10 | 2,614 | 35.76% |
| BABA250117P00065000 | 2024-05-10 11:05AM EDT | 2025-01-17 | 3.00 | 2.90 | 3.05 | -0.10 | -3.23% | 36 | 6,976 | 35.74% |
| BABA250321P00065000 | 2024-05-10 3:09PM EDT | 2025-03-21 | 3.65 | 3.60 | 4.75 | -0.18 | -4.70% | 55 | 1,358 | 39.82% |
| BABA250620P00065000 | 2024-05-10 2:53PM EDT | 2025-06-20 | 4.66 | 4.55 | 4.75 | -0.16 | -3.32% | 7 | 3,607 | 35.10% |
| BABA250919P00065000 | 2024-05-10 3:40PM EDT | 2025-09-19 | 5.70 | 5.60 | 5.85 | -0.26 | -4.36% | 60 | 2 | 35.57% |
| BABA251219P00065000 | 2024-05-07 1:38PM EDT | 2025-12-19 | 6.70 | 6.45 | 7.80 | -0.05 | -0.74% | 1 | 875 | 38.79% |
| BABA260116P00065000 | 2024-05-09 1:45PM EDT | 2026-01-16 | 7.00 | 6.80 | 7.15 | 0.00 | - | 10 | 4,313 | 35.94% |
© 2024 Yahoo. Tutti i diritti riservati.