Italia markets open in 2 hours 56 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
145,08-6,11 (-4,04%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:100.00
Opzioni d'acquistoper1 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA211001C001000002021-09-15 11:49AM EDT2021-10-0155.1544.4046.100.00-111156.25%
BABA211015C001000002021-09-24 3:07PM EDT2021-10-1545.7244.8046.60-5.08-10.00%38132100.98%
BABA211022C001000002021-09-24 3:55PM EDT2021-10-2245.8045.5046.45-5.20-10.20%8293.51%
BABA211029C001000002021-09-24 9:37AM EDT2021-10-2948.6545.4047.05-2.05-4.04%1387.99%
BABA211119C001000002021-09-24 3:48PM EDT2021-11-1946.7046.7547.60-5.22-10.05%84580.79%
BABA211217C001000002021-09-24 1:57PM EDT2021-12-1747.5046.9547.90-5.43-10.26%2710267.77%
BABA220121C001000002021-09-24 3:58PM EDT2022-01-2148.6548.3048.75-5.75-10.57%322,71464.16%
BABA220218C001000002021-09-20 10:34AM EDT2022-02-1856.2349.0050.00+56.23--262.93%
BABA220318C001000002021-09-24 10:45AM EDT2022-03-1850.6049.9050.75-4.23-7.71%16161.46%
BABA220414C001000002021-09-24 1:47PM EDT2022-04-1450.6550.1551.40-12.70-20.05%427159.04%
BABA220617C001000002021-09-24 3:50PM EDT2022-06-1752.2051.9052.65-4.90-8.58%1680356.62%
BABA220916C001000002021-09-23 1:03PM EDT2022-09-1658.6053.7059.000.00-1819360.18%
BABA221216C001000002021-09-24 3:44PM EDT2022-12-1656.2053.0057.55-4.30-7.11%1921851.09%
BABA230120C001000002021-09-24 2:59PM EDT2023-01-2058.8056.3562.00-2.70-4.39%649,20358.11%
BABA230317C001000002021-09-24 3:46PM EDT2023-03-1759.6654.7062.95+59.66-4254.25%
BABA230616C001000002021-09-24 11:38AM EDT2023-06-1661.0559.3065.00-3.95-6.08%221,98556.63%
BABA240119C001000002021-09-24 3:19PM EDT2024-01-1965.0064.0072.00-7.20-9.97%342558.47%
Opzioni Putper1 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA211001P001000002021-09-24 3:42PM EDT2021-10-010.050.040.05+0.01+25.00%1,0061,040130.47%
BABA211008P001000002021-09-24 3:35PM EDT2021-10-080.230.230.25+0.06+35.29%1711,117106.64%
BABA211015P001000002021-09-24 3:56PM EDT2021-10-150.530.520.55+0.13+32.50%1,4048,68298.05%
BABA211022P001000002021-09-24 3:59PM EDT2021-10-220.790.760.92+0.26+49.06%52772692.19%
BABA211029P001000002021-09-24 3:27PM EDT2021-10-291.000.951.05+0.28+38.89%20077285.18%
BABA211105P001000002021-09-24 3:53PM EDT2021-11-051.271.231.39+1.27-84-82.64%
BABA211119P001000002021-09-24 3:59PM EDT2021-11-191.751.751.79+0.37+26.81%24117,16977.03%
BABA211217P001000002021-09-24 3:59PM EDT2021-12-172.402.352.45+0.38+18.81%992,26868.27%
BABA220121P001000002021-09-24 3:48PM EDT2022-01-213.323.253.35+0.58+21.17%1605,24763.26%
BABA220218P001000002021-09-24 1:33PM EDT2022-02-184.003.804.10+0.64+19.05%1041460.45%
BABA220318P001000002021-09-24 3:04PM EDT2022-03-184.584.504.75+0.78+20.53%512,41858.61%
BABA220414P001000002021-09-23 2:20PM EDT2022-04-144.425.105.450.00-226557.31%
BABA220617P001000002021-09-24 3:14PM EDT2022-06-176.656.406.75+1.05+18.75%3784,25854.52%
BABA220916P001000002021-09-24 2:24PM EDT2022-09-168.458.159.00+1.25+17.36%4542752.81%
BABA221216P001000002021-09-24 2:05PM EDT2022-12-1610.109.2011.20+1.45+16.76%26538051.13%
BABA230120P001000002021-09-24 3:25PM EDT2023-01-2011.059.7012.00+1.55+16.32%653,78150.75%
BABA230317P001000002021-09-24 1:50PM EDT2023-03-1711.809.0016.80+11.80-2052.48%
BABA230616P001000002021-09-24 3:51PM EDT2023-06-1614.0010.6514.50+3.00+27.27%11,60651.68%
BABA240119P001000002021-09-24 3:50PM EDT2024-01-1917.0016.0517.60+17.00-6349.73%