Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.289,06 +802,75 (+1,37%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Prezzo d'esercizio:75.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00075000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 6.40 | 6.00 | 6.80 | +0.90 | +16.36% | 342 | 4,617 | 56.25% |
| BABA240517C00075000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 7.00 | 7.00 | 7.10 | +0.58 | +9.03% | 785 | 17,849 | 47.51% |
| BABA240524C00075000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 7.36 | 7.35 | 7.55 | +0.56 | +8.24% | 133 | 1,772 | 47.02% |
| BABA240531C00075000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 7.63 | 7.60 | 8.05 | +0.63 | +9.00% | 30 | 1,547 | 47.95% |
| BABA240607C00075000 | 2024-05-03 2:29PM EDT | 2024-06-07 | 7.80 | 7.65 | 9.05 | +0.30 | +4.00% | 6 | 113 | 54.91% |
| BABA240621C00075000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 8.35 | 8.35 | 8.45 | +0.55 | +7.05% | 1,971 | 20,250 | 40.41% |
| BABA240719C00075000 | 2024-05-03 3:30PM EDT | 2024-07-19 | 9.04 | 9.00 | 9.15 | +0.59 | +6.98% | 314 | 12,501 | 37.81% |
| BABA240816C00075000 | 2024-05-03 3:29PM EDT | 2024-08-16 | 10.05 | 10.05 | 10.25 | +0.53 | +5.57% | 34 | 5,107 | 39.60% |
| BABA240920C00075000 | 2024-05-03 3:37PM EDT | 2024-09-20 | 11.02 | 11.00 | 11.25 | +0.40 | +3.77% | 64 | 29,109 | 39.84% |
| BABA241018C00075000 | 2024-05-03 3:47PM EDT | 2024-10-18 | 11.93 | 10.70 | 13.05 | +0.38 | +3.29% | 38 | 1,253 | 45.35% |
| BABA241115C00075000 | 2024-05-03 2:59PM EDT | 2024-11-15 | 12.85 | 12.60 | 13.00 | +0.60 | +4.90% | 6 | 422 | 41.75% |
| BABA241220C00075000 | 2024-05-03 2:26PM EDT | 2024-12-20 | 13.54 | 13.25 | 13.90 | +0.51 | +3.91% | 48 | 6,582 | 42.26% |
| BABA250117C00075000 | 2024-05-03 3:31PM EDT | 2025-01-17 | 14.07 | 13.85 | 14.50 | +0.47 | +3.46% | 136 | 13,514 | 42.29% |
| BABA250321C00075000 | 2024-05-03 2:17PM EDT | 2025-03-21 | 15.48 | 15.20 | 15.95 | +0.31 | +2.04% | 11 | 2,965 | 43.09% |
| BABA250620C00075000 | 2024-05-03 2:19PM EDT | 2025-06-20 | 17.35 | 15.00 | 17.80 | +0.15 | +0.87% | 3 | 1,544 | 43.86% |
| BABA251219C00075000 | 2024-05-03 9:35AM EDT | 2025-12-19 | 20.49 | 20.65 | 21.45 | -0.01 | -0.05% | 3 | 783 | 46.16% |
| BABA260116C00075000 | 2024-05-03 3:06PM EDT | 2026-01-16 | 21.15 | 21.00 | 21.90 | +0.60 | +2.92% | 34 | 4,379 | 46.27% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00075000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.11 | -0.06 | -37.50% | 2,090 | 2,025 | 37.99% |
| BABA240517P00075000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.60 | 0.58 | 0.60 | -0.25 | -29.41% | 834 | 13,787 | 43.31% |
| BABA240524P00075000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 0.88 | 0.83 | 0.86 | -0.24 | -21.43% | 420 | 456 | 40.53% |
| BABA240531P00075000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 1.08 | 0.96 | 1.49 | -0.26 | -19.40% | 102 | 468 | 44.70% |
| BABA240607P00075000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 1.25 | 1.26 | 1.30 | -0.21 | -14.38% | 53 | 74 | 37.50% |
| BABA240621P00075000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 1.70 | 1.66 | 1.72 | -0.31 | -15.42% | 561 | 27,078 | 36.26% |
| BABA240719P00075000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 2.46 | 2.38 | 2.55 | -0.36 | -12.77% | 176 | 13,153 | 35.69% |
| BABA240816P00075000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 3.30 | 3.25 | 3.35 | -0.30 | -8.33% | 88 | 5,402 | 35.90% |
| BABA240920P00075000 | 2024-05-03 3:38PM EDT | 2024-09-20 | 3.95 | 3.90 | 4.00 | -0.40 | -9.20% | 61 | 22,519 | 34.75% |
| BABA241018P00075000 | 2024-05-03 2:50PM EDT | 2024-10-18 | 4.45 | 4.35 | 5.40 | -0.30 | -6.32% | 539 | 1,702 | 38.79% |
| BABA241115P00075000 | 2024-05-03 12:51PM EDT | 2024-11-15 | 5.05 | 4.95 | 5.35 | -0.35 | -6.48% | 15 | 1,006 | 35.69% |
| BABA241220P00075000 | 2024-05-03 2:15PM EDT | 2024-12-20 | 5.60 | 5.50 | 5.85 | -0.38 | -6.35% | 70 | 7,015 | 35.00% |
| BABA250117P00075000 | 2024-05-03 2:20PM EDT | 2025-01-17 | 6.09 | 5.70 | 6.20 | -0.26 | -4.09% | 112 | 12,269 | 34.46% |
| BABA250321P00075000 | 2024-05-03 12:22PM EDT | 2025-03-21 | 7.15 | 6.80 | 7.30 | +0.15 | +2.14% | 4 | 1,306 | 34.85% |
| BABA250620P00075000 | 2024-05-03 2:53PM EDT | 2025-06-20 | 8.15 | 7.95 | 8.25 | -0.06 | -0.73% | 86 | 3,278 | 33.77% |
| BABA251219P00075000 | 2024-05-03 3:01PM EDT | 2025-12-19 | 10.50 | 9.65 | 10.70 | -0.20 | -1.87% | 161 | 810 | 34.55% |
| BABA260116P00075000 | 2024-05-03 2:55PM EDT | 2026-01-16 | 10.85 | 9.65 | 11.20 | -0.24 | -2.16% | 6 | 3,101 | 35.05% |
© 2024 Yahoo. Tutti i diritti riservati.