BABA - Alibaba Group Holding Limited
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Prezzo d'esercizio:105.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230602C00105000 | 2023-05-26 3:25PM EDT | 2023-06-02 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 29 | 2,034 | 91.41% |
| BABA230609C00105000 | 2023-05-26 3:49PM EDT | 2023-06-09 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 101 | 2,629 | 70.90% |
| BABA230616C00105000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.25 | 0.24 | 0.26 | +0.06 | +31.58% | 298 | 35,678 | 66.60% |
| BABA230623C00105000 | 2023-05-26 10:28AM EDT | 2023-06-23 | 0.22 | 0.24 | 0.34 | +0.04 | +22.22% | 1 | 357 | 58.64% |
| BABA230630C00105000 | 2023-05-26 3:41PM EDT | 2023-06-30 | 0.42 | 0.29 | 0.48 | +0.12 | +40.00% | 36 | 242 | 55.23% |
| BABA230707C00105000 | 2023-05-26 11:05AM EDT | 2023-07-07 | 0.47 | 0.40 | 0.58 | +0.47 | - | 475 | - | 52.93% |
| BABA230721C00105000 | 2023-05-26 3:50PM EDT | 2023-07-21 | 0.89 | 0.79 | 0.88 | +0.28 | +45.90% | 6,825 | 3,230 | 51.95% |
| BABA230818C00105000 | 2023-05-26 3:50PM EDT | 2023-08-18 | 1.55 | 1.55 | 1.63 | +0.39 | +33.62% | 104 | 1,928 | 50.90% |
| BABA230915C00105000 | 2023-05-26 3:47PM EDT | 2023-09-15 | 2.14 | 2.08 | 2.20 | +0.48 | +28.92% | 20 | 3,792 | 49.07% |
| BABA231020C00105000 | 2023-05-26 3:58PM EDT | 2023-10-20 | 2.87 | 2.81 | 2.93 | +0.63 | +28.12% | 9 | 889 | 47.57% |
| BABA231117C00105000 | 2023-05-26 1:02PM EDT | 2023-11-17 | 3.70 | 3.55 | 3.70 | +0.73 | +24.58% | 5 | 599 | 47.88% |
| BABA231215C00105000 | 2023-05-26 3:30PM EDT | 2023-12-15 | 4.20 | 4.10 | 4.30 | +0.75 | +21.74% | 44 | 2,641 | 47.40% |
| BABA240119C00105000 | 2023-05-26 3:55PM EDT | 2024-01-19 | 4.90 | 4.80 | 5.05 | +0.83 | +20.39% | 71 | 8,469 | 47.07% |
| BABA240621C00105000 | 2023-05-26 11:31AM EDT | 2024-06-21 | 8.48 | 7.80 | 8.65 | +1.13 | +15.37% | 4 | 719 | 48.21% |
| BABA241220C00105000 | 2023-05-24 9:53AM EDT | 2024-12-20 | 11.60 | 11.00 | 11.65 | 0.00 | - | 1 | 87 | 47.38% |
| BABA250117C00105000 | 2023-05-25 11:58AM EDT | 2025-01-17 | 10.90 | 11.65 | 12.20 | 0.00 | - | 6 | 2,339 | 47.60% |
| BABA250620C00105000 | 2023-05-23 9:34AM EDT | 2025-06-20 | 15.35 | 13.75 | 14.70 | 0.00 | - | 1 | 20 | 47.86% |
| BABA251219C00105000 | 2023-05-26 11:28AM EDT | 2025-12-19 | 16.90 | 15.60 | 17.40 | +1.55 | +10.10% | 32 | 144 | 48.18% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230602P00105000 | 2023-05-19 10:04AM EDT | 2023-06-02 | 21.00 | 23.90 | 24.10 | 0.00 | - | 1 | 0 | 105.08% |
| BABA230609P00105000 | 2023-05-26 9:57AM EDT | 2023-06-09 | 25.60 | 23.90 | 24.15 | +4.90 | +23.67% | 2 | 0 | 73.63% |
| BABA230616P00105000 | 2023-05-25 3:31PM EDT | 2023-06-16 | 26.15 | 23.95 | 24.25 | 0.00 | - | 17 | 9,660 | 53.91% |
| BABA230623P00105000 | 2023-05-26 11:30AM EDT | 2023-06-23 | 23.70 | 23.90 | 24.20 | +0.70 | +3.04% | 2 | 14 | 53.13% |
| BABA230630P00105000 | 2023-05-26 3:22PM EDT | 2023-06-30 | 23.98 | 23.95 | 24.30 | -2.28 | -8.68% | 24 | 82 | 51.37% |
| BABA230721P00105000 | 2023-05-26 1:23PM EDT | 2023-07-21 | 24.04 | 24.15 | 24.50 | -2.31 | -8.77% | 139 | 1,640 | 45.14% |
| BABA230818P00105000 | 2023-05-26 10:08AM EDT | 2023-08-18 | 25.30 | 24.60 | 24.85 | -1.30 | -4.89% | 6 | 844 | 41.99% |
| BABA230915P00105000 | 2023-05-26 3:59PM EDT | 2023-09-15 | 25.10 | 24.85 | 25.10 | -1.55 | -5.82% | 15 | 4,142 | 39.01% |
| BABA231020P00105000 | 2023-05-26 1:07PM EDT | 2023-10-20 | 25.08 | 25.20 | 25.45 | -1.72 | -6.42% | 2 | 155 | 36.96% |
| BABA231117P00105000 | 2023-05-18 9:34AM EDT | 2023-11-17 | 21.03 | 25.60 | 25.95 | 0.00 | - | 1 | 190 | 37.34% |
| BABA231215P00105000 | 2023-05-26 9:40AM EDT | 2023-12-15 | 26.85 | 25.85 | 26.20 | +2.08 | +8.40% | 3 | 137 | 36.16% |
| BABA240119P00105000 | 2023-05-26 10:03AM EDT | 2024-01-19 | 27.09 | 26.20 | 26.65 | -0.90 | -3.22% | 16 | 2,931 | 35.76% |
| BABA240621P00105000 | 2023-05-26 1:23PM EDT | 2024-06-21 | 27.65 | 27.60 | 28.90 | +0.20 | +0.73% | 1 | 796 | 36.04% |
| BABA241220P00105000 | 2023-05-23 1:53PM EDT | 2024-12-20 | 27.70 | 28.25 | 29.55 | 0.00 | - | - | 4 | 31.57% |
| BABA250117P00105000 | 2023-04-27 9:55AM EDT | 2025-01-17 | 28.35 | 29.00 | 29.75 | 0.00 | - | 1 | 967 | 31.37% |
| BABA250620P00105000 | 2023-01-27 4:21PM EDT | 2025-06-20 | 18.11 | 27.25 | 30.35 | 0.00 | - | 1 | 9 | 29.40% |
| BABA251219P00105000 | 2023-04-27 11:53AM EDT | 2025-12-19 | 30.00 | 30.55 | 33.95 | 0.00 | - | 4 | 476 | 33.69% |
© 2023 Yahoo. Tutti i diritti riservati.