Italia markets open in 8 hours 19 minutes

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
72,51+1,83 (+2,59%)
Alla chiusura: 04:01PM EDT
72,39 -0,12 (-0,17%)
Dopo ore: 06:39PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:80.00
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240426C000800002024-04-23 3:40PM EDT2024-04-260.020.010.020.00-5723,21043.75%
BABA240503C000800002024-04-23 3:57PM EDT2024-05-030.110.090.11+0.05+83.33%2,3221,54935.45%
BABA240510C000800002024-04-23 3:21PM EDT2024-05-100.220.210.23+0.09+69.23%51055432.91%
BABA240517C000800002024-04-23 3:59PM EDT2024-05-170.580.580.59+0.14+31.82%3,05436,47336.87%
BABA240524C000800002024-04-23 3:36PM EDT2024-05-240.870.840.90+0.23+35.94%2115,89437.96%
BABA240531C000800002024-04-23 3:54PM EDT2024-05-311.071.041.10+0.27+33.75%14321337.26%
BABA240621C000800002024-04-23 3:54PM EDT2024-06-211.601.581.66+0.33+25.98%4,14050,35436.01%
BABA240719C000800002024-04-23 3:08PM EDT2024-07-192.192.162.20+0.38+20.99%78819,59234.16%
BABA240816C000800002024-04-23 3:46PM EDT2024-08-163.052.953.05+0.51+20.08%2781,99135.50%
BABA240920C000800002024-04-23 3:18PM EDT2024-09-203.903.803.90+0.59+17.82%1109,95635.97%
BABA241018C000800002024-04-23 3:49PM EDT2024-10-184.454.404.55+0.50+12.66%1051,59436.38%
BABA241115C000800002024-04-23 3:33PM EDT2024-11-155.355.305.40+0.60+12.63%191,47337.83%
BABA241220C000800002024-04-23 3:32PM EDT2024-12-206.316.106.25+0.71+12.68%1404,96438.66%
BABA250117C000800002024-04-23 3:20PM EDT2025-01-176.656.556.70+0.66+11.02%21422,35438.43%
BABA250321C000800002024-04-23 11:49AM EDT2025-03-218.007.908.10+0.75+10.34%1671939.69%
BABA250620C000800002024-04-23 12:50PM EDT2025-06-209.959.6510.00+0.85+9.34%172,29141.27%
BABA251219C000800002024-04-19 3:15PM EDT2025-12-1911.5212.1514.200.00-63,44045.82%
BABA260116C000800002024-04-23 12:53PM EDT2026-01-1613.8013.5013.90+1.00+7.81%135,22244.00%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240426P000800002024-04-23 1:07PM EDT2024-04-267.437.157.60-1.72-18.80%602058.79%
BABA240503P000800002024-04-23 11:04AM EDT2024-05-037.457.457.65-1.70-18.58%4031838.57%
BABA240510P000800002024-04-23 11:06AM EDT2024-05-107.857.457.70-3.10-28.31%244632.18%
BABA240517P000800002024-04-23 3:10PM EDT2024-05-177.837.757.95-1.60-16.97%233,88433.99%
BABA240524P000800002024-04-23 10:48AM EDT2024-05-248.257.958.15-1.76-17.58%12933.89%
BABA240531P000800002024-04-23 9:39AM EDT2024-05-318.857.858.25-1.95-18.06%13632.28%
BABA240621P000800002024-04-23 3:48PM EDT2024-06-218.558.558.75-1.45-14.50%15829,90531.81%
BABA240719P000800002024-04-23 3:28PM EDT2024-07-199.309.159.40-1.30-12.26%3333,94731.82%
BABA240816P000800002024-04-23 12:21PM EDT2024-08-169.809.809.95-2.30-19.01%41,42631.56%
BABA240920P000800002024-04-22 1:33PM EDT2024-09-2011.8910.3010.500.00-127,70730.91%
BABA241018P000800002024-04-23 3:24PM EDT2024-10-1810.6810.5010.85-1.72-13.87%221,65130.24%
BABA241115P000800002024-04-23 2:43PM EDT2024-11-1511.2211.1011.40-2.16-16.14%202,11930.79%
BABA241220P000800002024-04-23 2:56PM EDT2024-12-2011.7311.3011.95-1.72-12.79%1273,95430.91%
BABA250117P000800002024-04-23 3:55PM EDT2025-01-1712.2012.0512.30-1.24-9.23%489,18930.72%
BABA250321P000800002024-04-23 12:24PM EDT2025-03-2112.9512.8013.05-1.70-11.60%619330.45%
BABA250620P000800002024-04-23 10:08AM EDT2025-06-2014.2513.9014.15-1.88-11.66%11,29630.56%
BABA251219P000800002024-04-16 11:47AM EDT2025-12-1917.9015.2016.600.00-1043132.17%
BABA260116P000800002024-04-23 12:39PM EDT2026-01-1616.4015.4016.60-1.00-5.75%233,14631.45%