Italia Markets closed

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
79,19-1,39 (-1,72%)
In data: 02:13PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:100.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240531C001000002024-05-29 12:08PM EDT2024-05-310.010.000.010.00-103,30790.63%
BABA240607C001000002024-05-29 1:55PM EDT2024-06-070.040.020.04-0.02-28.57%1221,60960.55%
BABA240614C001000002024-05-29 1:55PM EDT2024-06-140.080.080.12-0.05-38.46%2,0051,76255.08%
BABA240621C001000002024-05-29 1:41PM EDT2024-06-210.120.110.12-0.03-20.00%3,21660,19847.85%
BABA240628C001000002024-05-29 1:31PM EDT2024-06-280.180.110.18-0.04-18.18%751,52445.22%
BABA240705C001000002024-05-29 12:30PM EDT2024-07-050.180.070.27-0.14-43.75%251544.19%
BABA240719C001000002024-05-29 1:24PM EDT2024-07-190.350.350.39-0.11-23.91%53412,36040.87%
BABA240816C001000002024-05-29 1:42PM EDT2024-08-160.880.810.87-0.14-13.73%5238,78540.28%
BABA240920C001000002024-05-29 1:50PM EDT2024-09-201.401.341.40-0.24-14.63%69016,45138.77%
BABA241018C001000002024-05-29 12:46PM EDT2024-10-181.711.751.83-0.36-17.39%1504,29238.06%
BABA241115C001000002024-05-29 1:19PM EDT2024-11-152.502.472.62-0.35-12.28%2603,50939.78%
BABA241220C001000002024-05-29 1:54PM EDT2024-12-203.103.053.15-0.35-10.51%12610,76439.07%
BABA250117C001000002024-05-29 1:53PM EDT2025-01-173.503.453.50-0.44-11.17%1,74836,91438.34%
BABA250321C001000002024-05-29 10:36AM EDT2025-03-214.504.604.90-0.60-11.76%453,08239.70%
BABA250620C001000002024-05-29 1:26PM EDT2025-06-206.356.206.65-0.55-7.97%523,64540.58%
BABA250919C001000002024-05-29 11:22AM EDT2025-09-197.557.409.95-1.20-13.71%74645.96%
BABA251219C001000002024-05-29 10:26AM EDT2025-12-199.259.059.80-0.60-6.09%102,78041.74%
BABA260116C001000002024-05-29 1:12PM EDT2026-01-169.709.5010.00-0.65-6.28%7429,70741.25%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA240531P001000002024-05-28 10:05AM EDT2024-05-3119.3920.6520.850.00-10116.41%
BABA240607P001000002024-05-21 11:41AM EDT2024-06-0713.5520.7020.850.00-4464.06%
BABA240614P001000002024-05-28 10:05AM EDT2024-06-1420.1921.4021.700.00-6883.79%
BABA240621P001000002024-05-29 10:49AM EDT2024-06-2122.1521.3521.70+1.78+8.74%1215369.87%
BABA240628P001000002024-05-17 2:15PM EDT2024-06-2813.2721.3021.750.00-401361.47%
BABA240719P001000002024-05-29 10:49AM EDT2024-07-1922.2221.2021.85+1.22+5.81%1039252.69%
BABA240816P001000002024-05-29 11:11AM EDT2024-08-1622.2121.6021.95+8.01+56.41%405543.68%
BABA240920P001000002024-05-24 3:03PM EDT2024-09-2020.2121.8022.150.00-109738.31%
BABA241018P001000002024-05-17 3:07PM EDT2024-10-1815.3422.0022.300.00-18025735.56%
BABA241115P001000002024-05-17 3:22PM EDT2024-11-1515.8522.3022.700.00-16010735.27%
BABA241220P001000002024-05-24 1:36PM EDT2024-12-2020.8522.5522.950.00-72,36933.61%
BABA250117P001000002024-05-22 2:19PM EDT2025-01-1723.2522.6523.00+3.27+16.37%13,31031.81%
BABA250321P001000002024-05-23 11:25AM EDT2025-03-2121.9523.0023.500.00-57730.57%
BABA250620P001000002024-05-17 12:00PM EDT2025-06-2018.5621.5024.600.00-166530.88%
BABA250919P001000002024-05-20 9:56AM EDT2025-09-1920.0024.4025.150.00--129.57%
BABA251219P001000002024-05-28 12:38PM EDT2025-12-1924.8124.6025.850.00-164429.11%
BABA260116P001000002024-05-28 12:53PM EDT2026-01-1625.6725.1526.00+1.07+4.35%151,06228.83%