Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:01AM EDT. Mercato aperto.
Prezzo d'esercizio:155.00
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220701C00155000 | 2022-06-28 9:54AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 474 | 193.75% |
| BABA220708C00155000 | 2022-07-01 9:56AM EDT | 2022-07-08 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 29 | 277 | 81.25% |
| BABA220715C00155000 | 2022-07-01 10:06AM EDT | 2022-07-15 | 0.15 | 0.15 | 0.16 | +0.01 | +7.14% | 11 | 2,575 | 73.44% |
| BABA220722C00155000 | 2022-06-30 10:30AM EDT | 2022-07-22 | 0.30 | 0.24 | 0.28 | 0.00 | - | 1 | 139 | 65.97% |
| BABA220729C00155000 | 2022-07-01 10:33AM EDT | 2022-07-29 | 0.52 | 0.45 | 0.57 | -0.28 | -35.00% | 3 | 164 | 65.19% |
| BABA220805C00155000 | 2022-07-01 10:00AM EDT | 2022-08-05 | 0.96 | 0.70 | 0.97 | -0.06 | -5.88% | 4 | 15 | 65.09% |
| BABA220819C00155000 | 2022-07-01 10:43AM EDT | 2022-08-19 | 1.60 | 1.51 | 1.65 | -0.05 | -3.03% | 8 | 736 | 64.84% |
| BABA220916C00155000 | 2022-07-01 9:46AM EDT | 2022-09-16 | 3.40 | 2.79 | 2.94 | +0.47 | +16.04% | 8 | 16,883 | 62.12% |
| BABA221021C00155000 | 2022-06-30 2:15PM EDT | 2022-10-21 | 4.35 | 4.20 | 4.35 | 0.00 | - | 24 | 842 | 59.40% |
| BABA221118C00155000 | 2022-06-30 10:14AM EDT | 2022-11-18 | 5.45 | 5.35 | 5.65 | 0.00 | - | 2 | 43 | 58.67% |
| BABA221216C00155000 | 2022-06-29 3:33PM EDT | 2022-12-16 | 7.25 | 6.25 | 6.45 | 0.00 | - | 8 | 1,504 | 56.90% |
| BABA230120C00155000 | 2022-06-30 2:09PM EDT | 2023-01-20 | 7.55 | 7.45 | 7.65 | 0.00 | - | 10 | 10,462 | 55.87% |
| BABA230317C00155000 | 2022-06-27 3:54PM EDT | 2023-03-17 | 11.40 | 9.20 | 9.70 | 0.00 | - | 6 | 448 | 54.98% |
| BABA230616C00155000 | 2022-07-01 9:38AM EDT | 2023-06-16 | 12.10 | 11.75 | 12.95 | -0.95 | -7.28% | 100 | 1,670 | 54.22% |
| BABA240119C00155000 | 2022-06-30 3:02PM EDT | 2024-01-19 | 18.50 | 17.50 | 18.60 | 0.00 | - | 4 | 833 | 52.85% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220701P00155000 | 2022-06-27 9:47AM EDT | 2022-07-01 | 35.10 | 40.70 | 42.20 | 0.00 | - | 1 | 0 | 410.35% |
| BABA220708P00155000 | 2022-06-16 2:03PM EDT | 2022-07-08 | 53.72 | 40.15 | 42.20 | 0.00 | - | 1 | 0 | 134.96% |
| BABA220715P00155000 | 2022-06-29 11:17AM EDT | 2022-07-15 | 39.80 | 41.10 | 42.15 | 0.00 | - | 1 | 191 | 110.21% |
| BABA220722P00155000 | 2022-07-01 10:30AM EDT | 2022-07-22 | 41.05 | 40.95 | 42.35 | -11.63 | -22.08% | 2 | 1 | 91.48% |
| BABA220729P00155000 | 2022-06-29 3:46PM EDT | 2022-07-29 | 39.71 | 41.40 | 42.45 | 0.00 | - | 1 | 6 | 84.03% |
| BABA220805P00155000 | 2022-06-24 10:11AM EDT | 2022-08-05 | 40.28 | 40.85 | 43.10 | 0.00 | - | 3 | 3 | 76.10% |
| BABA220819P00155000 | 2022-06-30 12:15PM EDT | 2022-08-19 | 42.50 | 42.15 | 43.15 | 0.00 | - | 5 | 20 | 71.68% |
| BABA220916P00155000 | 2022-06-30 12:34PM EDT | 2022-09-16 | 43.05 | 43.60 | 44.35 | 0.00 | - | 5 | 2,298 | 66.88% |
| BABA221021P00155000 | 2022-06-30 3:12PM EDT | 2022-10-21 | 44.95 | 44.60 | 45.30 | 0.00 | - | 11 | 93 | 60.74% |
| BABA221118P00155000 | 2022-06-27 11:45AM EDT | 2022-11-18 | 41.55 | 45.65 | 46.05 | 0.00 | - | 5 | 10 | 58.40% |
| BABA221216P00155000 | 2022-07-01 10:38AM EDT | 2022-12-16 | 46.40 | 46.15 | 46.60 | +0.32 | +0.69% | 8 | 850 | 55.41% |
| BABA230120P00155000 | 2022-06-30 11:19AM EDT | 2023-01-20 | 47.13 | 47.00 | 47.50 | 0.00 | - | 3 | 5,005 | 53.47% |
| BABA230317P00155000 | 2022-06-28 11:34AM EDT | 2023-03-17 | 45.32 | 48.25 | 49.15 | 0.00 | - | 4 | 467 | 51.66% |
| BABA230616P00155000 | 2022-06-30 2:06PM EDT | 2023-06-16 | 49.90 | 49.50 | 50.60 | 0.00 | - | 2 | 800 | 49.12% |
| BABA240119P00155000 | 2022-06-21 3:44PM EDT | 2024-01-19 | 57.75 | 52.30 | 54.10 | 0.00 | - | 7 | 1,395 | 45.09% |
© 2022 Yahoo. Tutti i diritti riservati.
