Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:33AM EDT. Mercato aperto.
Prezzo d'esercizio:110.00
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220701C00110000 | 2022-07-01 10:05AM EDT | 2022-07-01 | 5.70 | 5.00 | 5.50 | +1.70 | +42.50% | 102 | 3,626 | 126.37% |
| BABA220708C00110000 | 2022-07-01 10:17AM EDT | 2022-07-08 | 6.90 | 6.70 | 7.05 | +0.91 | +15.19% | 28 | 686 | 71.41% |
| BABA220715C00110000 | 2022-07-01 10:13AM EDT | 2022-07-15 | 8.71 | 8.30 | 8.75 | +1.10 | +14.45% | 40 | 25,539 | 71.14% |
| BABA220722C00110000 | 2022-07-01 10:10AM EDT | 2022-07-22 | 10.35 | 9.70 | 10.00 | +1.53 | +17.35% | 10 | 276 | 71.14% |
| BABA220729C00110000 | 2022-07-01 9:52AM EDT | 2022-07-29 | 11.70 | 10.70 | 11.35 | +0.81 | +7.44% | 29 | 4,003 | 71.51% |
| BABA220805C00110000 | 2022-06-30 1:07PM EDT | 2022-08-05 | 11.90 | 11.25 | 12.75 | 0.00 | - | 4 | 28 | 71.26% |
| BABA220819C00110000 | 2022-06-30 3:21PM EDT | 2022-08-19 | 14.10 | 13.65 | 13.85 | +1.06 | +8.13% | 6 | 1,500 | 71.24% |
| BABA220916C00110000 | 2022-07-01 10:11AM EDT | 2022-09-16 | 16.79 | 16.00 | 16.45 | +1.49 | +9.74% | 6 | 13,401 | 69.25% |
| BABA221021C00110000 | 2022-06-30 12:08PM EDT | 2022-10-21 | 17.99 | 18.10 | 18.65 | +0.15 | +0.84% | 13 | 5,949 | 66.36% |
| BABA221118C00110000 | 2022-06-28 12:06PM EDT | 2022-11-18 | 21.53 | 19.85 | 20.50 | 0.00 | - | 4 | 97 | 66.04% |
| BABA221216C00110000 | 2022-07-01 10:13AM EDT | 2022-12-16 | 21.45 | 21.00 | 21.55 | +0.80 | +3.87% | 1 | 2,013 | 64.04% |
| BABA230120C00110000 | 2022-07-01 10:11AM EDT | 2023-01-20 | 23.13 | 22.60 | 23.15 | +0.68 | +3.03% | 8 | 6,550 | 63.22% |
| BABA230317C00110000 | 2022-06-30 3:18PM EDT | 2023-03-17 | 24.15 | 24.80 | 25.65 | 0.00 | - | 4 | 1,253 | 62.45% |
| BABA230616C00110000 | 2022-06-30 11:22AM EDT | 2023-06-16 | 28.00 | 26.70 | 29.05 | 0.00 | - | 5 | 2,421 | 60.05% |
| BABA240119C00110000 | 2022-06-30 10:23AM EDT | 2024-01-19 | 32.84 | 32.45 | 36.35 | 0.00 | - | 4 | 1,686 | 59.61% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220701P00110000 | 2022-07-01 10:14AM EDT | 2022-07-01 | 0.05 | 0.03 | 0.04 | -0.44 | -89.80% | 891 | 3,281 | 38.28% |
| BABA220708P00110000 | 2022-07-01 10:15AM EDT | 2022-07-08 | 1.62 | 1.56 | 1.70 | -0.80 | -33.06% | 167 | 1,152 | 49.37% |
| BABA220715P00110000 | 2022-07-01 10:15AM EDT | 2022-07-15 | 3.30 | 3.15 | 3.30 | -0.80 | -19.51% | 156 | 8,106 | 54.20% |
| BABA220722P00110000 | 2022-06-30 3:42PM EDT | 2022-07-22 | 4.12 | 4.40 | 4.60 | -1.23 | -22.99% | 1 | 1,324 | 56.86% |
| BABA220729P00110000 | 2022-07-01 10:12AM EDT | 2022-07-29 | 5.50 | 5.40 | 5.75 | -1.04 | -15.90% | 6 | 580 | 58.31% |
| BABA220805P00110000 | 2022-06-30 2:32PM EDT | 2022-08-05 | 7.35 | 6.30 | 6.95 | 0.00 | - | 24 | 51 | 60.00% |
| BABA220819P00110000 | 2022-06-30 3:56PM EDT | 2022-08-19 | 9.20 | 8.15 | 8.40 | 0.00 | - | 469 | 1,166 | 61.10% |
| BABA220916P00110000 | 2022-07-01 10:01AM EDT | 2022-09-16 | 10.35 | 10.35 | 10.55 | -1.03 | -9.05% | 15 | 10,297 | 59.64% |
| BABA221021P00110000 | 2022-06-30 3:56PM EDT | 2022-10-21 | 13.25 | 12.25 | 12.55 | 0.00 | - | 32 | 1,183 | 57.54% |
| BABA221118P00110000 | 2022-07-01 9:38AM EDT | 2022-11-18 | 14.00 | 13.70 | 13.90 | -0.30 | -2.10% | 30 | 306 | 56.66% |
| BABA221216P00110000 | 2022-07-01 9:49AM EDT | 2022-12-16 | 14.50 | 14.70 | 14.95 | -1.14 | -7.29% | 1 | 1,498 | 55.20% |
| BABA230120P00110000 | 2022-06-30 3:58PM EDT | 2023-01-20 | 16.69 | 15.85 | 16.15 | 0.00 | - | 13 | 9,838 | 53.85% |
| BABA230317P00110000 | 2022-06-30 10:56AM EDT | 2023-03-17 | 18.85 | 17.55 | 18.20 | 0.00 | - | 4 | 1,152 | 52.81% |
| BABA230616P00110000 | 2022-07-01 9:56AM EDT | 2023-06-16 | 19.57 | 19.00 | 21.20 | -1.33 | -6.36% | 6 | 1,953 | 50.69% |
| BABA240119P00110000 | 2022-06-30 2:26PM EDT | 2024-01-19 | 24.55 | 23.60 | 25.45 | 0.00 | - | 322 | 1,280 | 49.87% |
© 2022 Yahoo. Tutti i diritti riservati.
