BABA - Alibaba Group Holding Limited
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Prezzo d'esercizio:100.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230602C00100000 | 2023-05-31 10:25AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 3,845 | 109.38% |
| BABA230609C00100000 | 2023-05-31 3:25PM EDT | 2023-06-09 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 121 | 4,143 | 70.51% |
| BABA230616C00100000 | 2023-05-31 3:59PM EDT | 2023-06-16 | 0.22 | 0.21 | 0.22 | +0.02 | +10.00% | 865 | 62,032 | 64.06% |
| BABA230623C00100000 | 2023-05-31 2:19PM EDT | 2023-06-23 | 0.28 | 0.28 | 0.31 | 0.00 | - | 97 | 757 | 56.93% |
| BABA230630C00100000 | 2023-05-31 3:51PM EDT | 2023-06-30 | 0.41 | 0.34 | 0.48 | -0.04 | -8.89% | 70 | 540 | 53.56% |
| BABA230707C00100000 | 2023-05-31 3:42PM EDT | 2023-07-07 | 0.55 | 0.44 | 0.55 | +0.02 | +3.77% | 77 | 298 | 50.39% |
| BABA230721C00100000 | 2023-05-31 3:58PM EDT | 2023-07-21 | 0.87 | 0.86 | 0.88 | +0.01 | +1.16% | 1,963 | 18,644 | 49.88% |
| BABA230818C00100000 | 2023-05-31 3:54PM EDT | 2023-08-18 | 1.68 | 1.66 | 1.77 | 0.00 | - | 1,487 | 8,321 | 49.94% |
| BABA230915C00100000 | 2023-05-31 3:51PM EDT | 2023-09-15 | 2.38 | 2.33 | 2.47 | +0.13 | +5.78% | 764 | 25,228 | 48.54% |
| BABA231020C00100000 | 2023-05-31 3:45PM EDT | 2023-10-20 | 3.20 | 3.10 | 3.25 | +0.19 | +6.31% | 158 | 2,049 | 47.11% |
| BABA231117C00100000 | 2023-05-31 3:06PM EDT | 2023-11-17 | 3.95 | 3.90 | 4.05 | +0.20 | +5.33% | 19 | 552 | 47.44% |
| BABA231215C00100000 | 2023-05-31 3:52PM EDT | 2023-12-15 | 4.60 | 4.45 | 4.65 | +0.30 | +6.98% | 55 | 0 | 46.89% |
| BABA240119C00100000 | 2023-05-31 3:55PM EDT | 2024-01-19 | 5.40 | 5.25 | 5.45 | +0.35 | +6.93% | 327 | 15,050 | 46.73% |
| BABA240621C00100000 | 2023-05-31 3:28PM EDT | 2024-06-21 | 8.75 | 8.45 | 9.20 | +0.35 | +4.17% | 40 | 4,787 | 48.32% |
| BABA241220C00100000 | 2023-05-31 10:06AM EDT | 2024-12-20 | 11.40 | 11.75 | 12.75 | -0.10 | -0.87% | 1 | 3,901 | 48.90% |
| BABA250117C00100000 | 2023-05-31 3:03PM EDT | 2025-01-17 | 12.30 | 12.15 | 12.90 | +0.35 | +2.93% | 18 | 4,161 | 48.11% |
| BABA250620C00100000 | 2023-05-31 1:33PM EDT | 2025-06-20 | 14.65 | 13.95 | 15.80 | +0.15 | +1.03% | 1 | 57 | 49.26% |
| BABA251219C00100000 | 2023-05-31 1:19PM EDT | 2025-12-19 | 17.00 | 16.70 | 17.50 | +0.70 | +4.29% | 9 | 1,149 | 47.55% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230602P00100000 | 2023-05-30 3:29PM EDT | 2023-06-02 | 21.90 | 20.30 | 20.65 | +0.50 | +2.34% | 12 | 0 | 129.69% |
| BABA230609P00100000 | 2023-05-25 2:17PM EDT | 2023-06-09 | 21.17 | 20.30 | 20.65 | 0.00 | - | 1 | 20 | 61.33% |
| BABA230616P00100000 | 2023-05-31 3:58PM EDT | 2023-06-16 | 20.52 | 20.30 | 20.70 | -0.93 | -4.34% | 165 | 10,605 | 50.39% |
| BABA230623P00100000 | 2023-05-31 12:11PM EDT | 2023-06-23 | 21.80 | 20.35 | 20.75 | +1.98 | +9.99% | 1 | 289 | 57.13% |
| BABA230630P00100000 | 2023-05-30 1:33PM EDT | 2023-06-30 | 21.77 | 20.40 | 20.80 | 0.00 | - | 3 | 82 | 51.76% |
| BABA230707P00100000 | 2023-05-31 11:26AM EDT | 2023-07-07 | 22.15 | 20.45 | 20.85 | +3.14 | +16.52% | 5 | 19 | 48.00% |
| BABA230721P00100000 | 2023-05-31 3:58PM EDT | 2023-07-21 | 20.82 | 20.60 | 20.90 | -0.93 | -4.28% | 170 | 1,636 | 41.99% |
| BABA230818P00100000 | 2023-05-31 12:37PM EDT | 2023-08-18 | 22.58 | 21.20 | 21.50 | +0.08 | +0.36% | 1 | 1,020 | 42.21% |
| BABA230915P00100000 | 2023-05-31 3:55PM EDT | 2023-09-15 | 21.69 | 21.50 | 21.90 | -0.23 | -1.05% | 7 | 4,216 | 40.14% |
| BABA231020P00100000 | 2023-05-31 1:15PM EDT | 2023-10-20 | 22.65 | 21.90 | 22.30 | -0.18 | -0.79% | 30 | 434 | 37.87% |
| BABA231117P00100000 | 2023-05-31 12:37PM EDT | 2023-11-17 | 23.60 | 22.40 | 22.70 | +0.50 | +2.16% | 4 | 319 | 37.17% |
| BABA231215P00100000 | 2023-05-30 2:38PM EDT | 2023-12-15 | 23.30 | 22.45 | 23.10 | -0.25 | -1.06% | 1 | 557 | 36.71% |
| BABA240119P00100000 | 2023-05-31 2:46PM EDT | 2024-01-19 | 23.30 | 22.95 | 23.50 | -0.50 | -2.10% | 16 | 11,861 | 35.83% |
| BABA240621P00100000 | 2023-05-26 3:59PM EDT | 2024-06-21 | 24.13 | 23.95 | 25.65 | 0.00 | - | 3 | 1,255 | 35.45% |
| BABA241220P00100000 | 2023-05-30 9:41AM EDT | 2024-12-20 | 25.89 | 25.50 | 27.20 | 0.00 | - | 8 | 16 | 33.47% |
| BABA250117P00100000 | 2023-05-31 2:28PM EDT | 2025-01-17 | 26.70 | 26.30 | 27.80 | +0.50 | +1.91% | 2 | 2,004 | 34.23% |
| BABA250620P00100000 | 2023-05-30 10:11AM EDT | 2025-06-20 | 28.31 | 26.75 | 29.30 | 0.00 | - | 1 | 127 | 33.94% |
| BABA251219P00100000 | 2023-05-31 11:03AM EDT | 2025-12-19 | 29.00 | 27.60 | 30.35 | +1.30 | +4.69% | 7 | 420 | 32.57% |
© 2023 Yahoo. Tutti i diritti riservati.