BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:115.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230609C00115000 | 2023-06-02 3:55PM EDT | 2023-06-09 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 104 | 855 | 95.31% |
| BABA230616C00115000 | 2023-06-02 3:49PM EDT | 2023-06-16 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 295 | 49,788 | 79.10% |
| BABA230623C00115000 | 2023-06-02 12:49PM EDT | 2023-06-23 | 0.15 | 0.12 | 0.17 | -0.02 | -11.76% | 5 | 49 | 67.58% |
| BABA230630C00115000 | 2023-06-02 3:04PM EDT | 2023-06-30 | 0.20 | 0.15 | 0.22 | -0.03 | -13.04% | 81 | 129 | 60.55% |
| BABA230707C00115000 | 2023-06-02 12:14PM EDT | 2023-07-07 | 0.31 | 0.22 | 0.30 | +0.31 | - | 2 | 3 | 57.32% |
| BABA230714C00115000 | 2023-06-02 3:03PM EDT | 2023-07-14 | 0.38 | 0.33 | 0.45 | +0.38 | - | 11 | - | 56.45% |
| BABA230721C00115000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 0.45 | 0.45 | 0.49 | -0.05 | -10.00% | 136 | 8,629 | 54.25% |
| BABA230818C00115000 | 2023-06-02 3:39PM EDT | 2023-08-18 | 1.06 | 1.03 | 1.12 | +0.01 | +0.95% | 21 | 2,334 | 52.52% |
| BABA230915C00115000 | 2023-06-02 3:53PM EDT | 2023-09-15 | 1.59 | 1.53 | 1.64 | +0.14 | +9.66% | 1,207 | 10,038 | 50.10% |
| BABA231020C00115000 | 2023-06-02 3:53PM EDT | 2023-10-20 | 2.17 | 2.11 | 2.22 | +0.12 | +5.85% | 36 | 1,398 | 48.19% |
| BABA231117C00115000 | 2023-06-02 10:35AM EDT | 2023-11-17 | 2.92 | 2.64 | 2.80 | +0.21 | +7.75% | 89 | 428 | 47.62% |
| BABA231215C00115000 | 2023-06-02 3:42PM EDT | 2023-12-15 | 3.30 | 3.25 | 3.35 | +0.22 | +7.14% | 32 | 2,649 | 47.07% |
| BABA240119C00115000 | 2023-06-02 3:27PM EDT | 2024-01-19 | 3.95 | 3.80 | 4.05 | +0.15 | +3.95% | 38 | 7,578 | 46.68% |
| BABA240621C00115000 | 2023-06-02 1:28PM EDT | 2024-06-21 | 7.45 | 6.50 | 7.55 | +0.65 | +9.56% | 103 | 1,777 | 47.72% |
| BABA241220C00115000 | 2023-05-22 2:06PM EDT | 2024-12-20 | 11.15 | 9.80 | 11.75 | 0.00 | - | 1 | 12 | 49.77% |
| BABA250117C00115000 | 2023-06-02 3:10PM EDT | 2025-01-17 | 11.12 | 10.70 | 11.10 | +0.62 | +5.90% | 10 | 425 | 47.03% |
| BABA250620C00115000 | 2023-05-26 11:10AM EDT | 2025-06-20 | 11.61 | 13.05 | 14.10 | 0.00 | - | 15 | 71 | 48.23% |
| BABA251219C00115000 | 2023-06-02 11:56AM EDT | 2025-12-19 | 16.00 | 15.15 | 16.30 | +0.60 | +3.90% | 2 | 1,892 | 47.36% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230616P00115000 | 2023-06-02 3:48PM EDT | 2023-06-16 | 30.72 | 30.55 | 31.00 | -1.08 | -3.40% | 5 | 658 | 71.09% |
| BABA230623P00115000 | 2023-05-18 2:18PM EDT | 2023-06-23 | 29.40 | 30.60 | 31.05 | 0.00 | - | 3 | 0 | 63.48% |
| BABA230630P00115000 | 2023-05-22 9:39AM EDT | 2023-06-30 | 28.84 | 30.60 | 31.15 | 0.00 | - | 10 | 0 | 58.20% |
| BABA230721P00115000 | 2023-06-02 3:28PM EDT | 2023-07-21 | 30.90 | 30.60 | 31.15 | -4.80 | -13.45% | 11 | 284 | 53.03% |
| BABA230818P00115000 | 2023-06-01 10:39AM EDT | 2023-08-18 | 33.35 | 30.90 | 31.35 | 0.00 | - | 4 | 157 | 45.87% |
| BABA230915P00115000 | 2023-05-31 2:36PM EDT | 2023-09-15 | 35.80 | 31.10 | 31.55 | 0.00 | - | 50 | 3,346 | 41.92% |
| BABA231020P00115000 | 2023-05-25 9:33AM EDT | 2023-10-20 | 35.18 | 31.30 | 31.75 | 0.00 | - | 3 | 289 | 38.33% |
| BABA231117P00115000 | 2023-05-23 11:01AM EDT | 2023-11-17 | 31.14 | 31.55 | 32.05 | 0.00 | - | 6 | 85 | 37.53% |
| BABA231215P00115000 | 2023-06-01 9:37AM EDT | 2023-12-15 | 35.25 | 31.70 | 32.25 | 0.00 | - | 108 | 275 | 36.18% |
| BABA240119P00115000 | 2023-06-02 9:48AM EDT | 2024-01-19 | 31.90 | 32.00 | 32.55 | -4.80 | -13.08% | 2 | 4,078 | 35.18% |
| BABA240621P00115000 | 2023-05-31 10:15AM EDT | 2024-06-21 | 38.39 | 33.20 | 34.45 | 0.00 | - | 6 | 1,502 | 34.97% |
| BABA241220P00115000 | 2023-05-11 1:13PM EDT | 2024-12-20 | 32.61 | 34.10 | 35.80 | 0.00 | - | 100 | 105 | 32.73% |
| BABA250117P00115000 | 2023-05-24 11:52AM EDT | 2025-01-17 | 36.66 | 34.20 | 36.00 | 0.00 | - | 4 | 955 | 32.49% |
| BABA250620P00115000 | 2023-05-23 12:30PM EDT | 2025-06-20 | 35.99 | 35.30 | 38.00 | 0.00 | - | 1 | 27 | 33.61% |
| BABA251219P00115000 | 2023-05-08 9:32AM EDT | 2025-12-19 | 37.59 | 35.90 | 38.45 | 0.00 | - | 1 | 540 | 31.06% |
© 2023 Yahoo. Tutti i diritti riservati.