BABA - Alibaba Group Holding Limited

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:100.00
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230602C001000002023-05-31 10:25AM EDT2023-06-020.010.000.010.00-513,845109.38%
BABA230609C001000002023-05-31 3:25PM EDT2023-06-090.060.060.08-0.01-14.29%1214,14370.51%
BABA230616C001000002023-05-31 3:59PM EDT2023-06-160.220.210.22+0.02+10.00%86562,03264.06%
BABA230623C001000002023-05-31 2:19PM EDT2023-06-230.280.280.310.00-9775756.93%
BABA230630C001000002023-05-31 3:51PM EDT2023-06-300.410.340.48-0.04-8.89%7054053.56%
BABA230707C001000002023-05-31 3:42PM EDT2023-07-070.550.440.55+0.02+3.77%7729850.39%
BABA230721C001000002023-05-31 3:58PM EDT2023-07-210.870.860.88+0.01+1.16%1,96318,64449.88%
BABA230818C001000002023-05-31 3:54PM EDT2023-08-181.681.661.770.00-1,4878,32149.94%
BABA230915C001000002023-05-31 3:51PM EDT2023-09-152.382.332.47+0.13+5.78%76425,22848.54%
BABA231020C001000002023-05-31 3:45PM EDT2023-10-203.203.103.25+0.19+6.31%1582,04947.11%
BABA231117C001000002023-05-31 3:06PM EDT2023-11-173.953.904.05+0.20+5.33%1955247.44%
BABA231215C001000002023-05-31 3:52PM EDT2023-12-154.604.454.65+0.30+6.98%55046.89%
BABA240119C001000002023-05-31 3:55PM EDT2024-01-195.405.255.45+0.35+6.93%32715,05046.73%
BABA240621C001000002023-05-31 3:28PM EDT2024-06-218.758.459.20+0.35+4.17%404,78748.32%
BABA241220C001000002023-05-31 10:06AM EDT2024-12-2011.4011.7512.75-0.10-0.87%13,90148.90%
BABA250117C001000002023-05-31 3:03PM EDT2025-01-1712.3012.1512.90+0.35+2.93%184,16148.11%
BABA250620C001000002023-05-31 1:33PM EDT2025-06-2014.6513.9515.80+0.15+1.03%15749.26%
BABA251219C001000002023-05-31 1:19PM EDT2025-12-1917.0016.7017.50+0.70+4.29%91,14947.55%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA230602P001000002023-05-30 3:29PM EDT2023-06-0221.9020.3020.65+0.50+2.34%120129.69%
BABA230609P001000002023-05-25 2:17PM EDT2023-06-0921.1720.3020.650.00-12061.33%
BABA230616P001000002023-05-31 3:58PM EDT2023-06-1620.5220.3020.70-0.93-4.34%16510,60550.39%
BABA230623P001000002023-05-31 12:11PM EDT2023-06-2321.8020.3520.75+1.98+9.99%128957.13%
BABA230630P001000002023-05-30 1:33PM EDT2023-06-3021.7720.4020.800.00-38251.76%
BABA230707P001000002023-05-31 11:26AM EDT2023-07-0722.1520.4520.85+3.14+16.52%51948.00%
BABA230721P001000002023-05-31 3:58PM EDT2023-07-2120.8220.6020.90-0.93-4.28%1701,63641.99%
BABA230818P001000002023-05-31 12:37PM EDT2023-08-1822.5821.2021.50+0.08+0.36%11,02042.21%
BABA230915P001000002023-05-31 3:55PM EDT2023-09-1521.6921.5021.90-0.23-1.05%74,21640.14%
BABA231020P001000002023-05-31 1:15PM EDT2023-10-2022.6521.9022.30-0.18-0.79%3043437.87%
BABA231117P001000002023-05-31 12:37PM EDT2023-11-1723.6022.4022.70+0.50+2.16%431937.17%
BABA231215P001000002023-05-30 2:38PM EDT2023-12-1523.3022.4523.10-0.25-1.06%155736.71%
BABA240119P001000002023-05-31 2:46PM EDT2024-01-1923.3022.9523.50-0.50-2.10%1611,86135.83%
BABA240621P001000002023-05-26 3:59PM EDT2024-06-2124.1323.9525.650.00-31,25535.45%
BABA241220P001000002023-05-30 9:41AM EDT2024-12-2025.8925.5027.200.00-81633.47%
BABA250117P001000002023-05-31 2:28PM EDT2025-01-1726.7026.3027.80+0.50+1.91%22,00434.23%
BABA250620P001000002023-05-30 10:11AM EDT2025-06-2028.3126.7529.300.00-112733.94%
BABA251219P001000002023-05-31 11:03AM EDT2025-12-1929.0027.6030.35+1.30+4.69%742032.57%