Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:25AM EDT. Mercato aperto.
Prezzo d'esercizio:125.00
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220701C00125000 | 2022-07-01 9:58AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 258 | 4,664 | 62.50% |
| BABA220708C00125000 | 2022-07-01 10:07AM EDT | 2022-07-08 | 0.85 | 0.85 | 0.89 | +0.07 | +8.97% | 198 | 1,839 | 59.42% |
| BABA220715C00125000 | 2022-07-01 10:09AM EDT | 2022-07-15 | 2.25 | 2.16 | 2.31 | +0.26 | +13.07% | 335 | 17,670 | 63.33% |
| BABA220722C00125000 | 2022-07-01 9:50AM EDT | 2022-07-22 | 3.61 | 3.40 | 3.60 | +0.61 | +20.33% | 8 | 1,264 | 65.37% |
| BABA220729C00125000 | 2022-07-01 9:38AM EDT | 2022-07-29 | 4.10 | 4.25 | 4.55 | +0.10 | +2.50% | 8 | 202 | 64.61% |
| BABA220805C00125000 | 2022-06-30 12:30PM EDT | 2022-08-05 | 5.40 | 5.20 | 5.65 | 0.00 | - | 11 | 86 | 65.61% |
| BABA220819C00125000 | 2022-07-01 10:09AM EDT | 2022-08-19 | 7.40 | 7.05 | 7.40 | +0.60 | +8.82% | 64 | 1,748 | 66.75% |
| BABA220916C00125000 | 2022-07-01 10:04AM EDT | 2022-09-16 | 9.76 | 9.40 | 9.90 | +0.76 | +8.44% | 67 | 8,806 | 65.14% |
| BABA221021C00125000 | 2022-07-01 9:59AM EDT | 2022-10-21 | 12.25 | 11.55 | 12.15 | +0.90 | +7.93% | 34 | 3,101 | 62.83% |
| BABA221118C00125000 | 2022-07-01 9:47AM EDT | 2022-11-18 | 14.20 | 13.40 | 13.80 | +1.30 | +10.08% | 1 | 817 | 62.43% |
| BABA221216C00125000 | 2022-06-30 2:54PM EDT | 2022-12-16 | 14.25 | 14.60 | 15.00 | 0.00 | - | 3 | 3,224 | 60.88% |
| BABA230120C00125000 | 2022-07-01 10:06AM EDT | 2023-01-20 | 16.30 | 16.10 | 16.45 | +0.73 | +4.69% | 25 | 5,925 | 59.74% |
| BABA230317C00125000 | 2022-06-30 10:49AM EDT | 2023-03-17 | 17.14 | 18.45 | 19.05 | 0.00 | - | 5 | 472 | 59.34% |
| BABA230616C00125000 | 2022-06-30 12:24PM EDT | 2023-06-16 | 21.80 | 21.50 | 22.85 | 0.00 | - | 1 | 784 | 58.77% |
| BABA240119C00125000 | 2022-06-30 9:58AM EDT | 2024-01-19 | 26.60 | 24.95 | 32.70 | 0.00 | - | 1 | 1,504 | 58.08% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220701P00125000 | 2022-06-30 3:15PM EDT | 2022-07-01 | 11.47 | 9.10 | 10.30 | 0.00 | - | 33 | 79 | 0.00% |
| BABA220708P00125000 | 2022-06-30 11:46AM EDT | 2022-07-08 | 11.86 | 10.20 | 10.85 | 0.00 | - | 3 | 48 | 42.77% |
| BABA220715P00125000 | 2022-07-01 9:43AM EDT | 2022-07-15 | 11.68 | 11.40 | 11.90 | -1.98 | -14.49% | 3 | 3,363 | 50.73% |
| BABA220722P00125000 | 2022-06-30 11:34AM EDT | 2022-07-22 | 14.50 | 12.70 | 13.40 | 0.00 | - | 2 | 1,588 | 54.92% |
| BABA220729P00125000 | 2022-07-01 9:56AM EDT | 2022-07-29 | 13.56 | 13.70 | 14.40 | -1.51 | -10.02% | 2 | 29 | 56.76% |
| BABA220819P00125000 | 2022-07-01 9:43AM EDT | 2022-08-19 | 16.45 | 16.55 | 16.80 | -1.05 | -6.00% | 1 | 124 | 59.90% |
| BABA220916P00125000 | 2022-07-01 10:02AM EDT | 2022-09-16 | 18.65 | 18.65 | 19.10 | -1.87 | -9.11% | 1 | 4,329 | 58.69% |
| BABA221021P00125000 | 2022-06-30 3:52PM EDT | 2022-10-21 | 22.00 | 20.50 | 21.05 | 0.00 | - | 90 | 226 | 56.34% |
| BABA221118P00125000 | 2022-06-30 12:58PM EDT | 2022-11-18 | 22.75 | 21.85 | 22.55 | 0.00 | - | 13 | 61 | 55.49% |
| BABA221216P00125000 | 2022-06-30 11:25AM EDT | 2022-12-16 | 24.05 | 22.90 | 23.20 | 0.00 | - | 5 | 968 | 53.42% |
| BABA230120P00125000 | 2022-07-01 9:41AM EDT | 2023-01-20 | 24.10 | 23.85 | 24.40 | -1.90 | -7.31% | 1 | 7,677 | 51.78% |
| BABA230317P00125000 | 2022-06-30 11:27AM EDT | 2023-03-17 | 26.85 | 25.75 | 26.45 | 0.00 | - | 66 | 954 | 51.00% |
| BABA230616P00125000 | 2022-06-30 3:06PM EDT | 2023-06-16 | 28.90 | 27.65 | 29.20 | 0.00 | - | 1 | 1,452 | 50.83% |
| BABA240119P00125000 | 2022-06-30 11:30AM EDT | 2024-01-19 | 33.03 | 29.55 | 34.10 | 0.00 | - | 3 | 710 | 48.63% |
© 2022 Yahoo. Tutti i diritti riservati.
