Italia markets open in 3 hours 15 minutes

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
145,08-6,11 (-4,04%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:160.00
Opzioni d'acquistoper1 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA211001C001600002021-09-24 3:59PM EDT2021-10-010.540.530.55-0.71-56.80%3,54410,83364.94%
BABA211008C001600002021-09-24 3:59PM EDT2021-10-081.391.321.39-0.93-40.09%1,2541,32355.66%
BABA211015C001600002021-09-24 3:59PM EDT2021-10-152.202.162.20-1.15-34.33%4,08215,82753.05%
BABA211022C001600002021-09-24 3:57PM EDT2021-10-222.892.872.99-1.36-32.00%46942751.51%
BABA211029C001600002021-09-24 3:57PM EDT2021-10-293.593.503.85-1.56-30.29%61079550.87%
BABA211105C001600002021-09-24 3:59PM EDT2021-11-054.504.005.05+4.50-445651.29%
BABA211119C001600002021-09-24 3:59PM EDT2021-11-195.655.655.75-1.80-24.16%1,52416,99950.23%
BABA211217C001600002021-09-24 3:44PM EDT2021-12-177.557.507.70-1.86-19.77%7142,20748.35%
BABA220121C001600002021-09-24 3:59PM EDT2022-01-219.859.8010.05-2.30-18.93%1,4355,54247.91%
BABA220218C001600002021-09-24 3:50PM EDT2022-02-1811.6011.2511.65-1.85-13.75%1821947.51%
BABA220318C001600002021-09-24 3:56PM EDT2022-03-1812.8512.7013.25-2.05-13.76%3,8574,18747.56%
BABA220414C001600002021-09-24 1:48PM EDT2022-04-1414.0013.9014.40-2.45-14.89%1925346.94%
BABA220617C001600002021-09-24 3:40PM EDT2022-06-1717.0016.8017.65-2.65-13.49%742,49147.47%
BABA220916C001600002021-09-24 3:18PM EDT2022-09-1620.4619.9020.85-2.17-9.59%658446.54%
BABA221216C001600002021-09-24 3:43PM EDT2022-12-1624.0023.5025.35-2.50-9.43%3015748.57%
BABA230120C001600002021-09-24 3:59PM EDT2023-01-2025.5024.8026.20-2.30-8.27%431,28248.05%
BABA230317C001600002021-09-24 11:35AM EDT2023-03-1727.6525.5532.00+27.65-169053.82%
BABA230616C001600002021-09-24 3:59PM EDT2023-06-1630.0029.0032.75-2.25-6.98%543,04850.77%
BABA240119C001600002021-09-24 3:59PM EDT2024-01-1936.0035.0039.00-2.01-5.29%301,44551.04%
Opzioni Putper1 ottobre 2021
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BABA211001P001600002021-09-24 3:56PM EDT2021-10-0115.5614.6015.75+5.19+50.05%2301,40554.10%
BABA211008P001600002021-09-24 3:58PM EDT2021-10-0816.3015.9016.55+5.15+46.19%12152954.93%
BABA211015P001600002021-09-24 3:58PM EDT2021-10-1517.0016.8517.20+4.78+39.12%9168,95952.30%
BABA211022P001600002021-09-24 2:57PM EDT2021-10-2217.7717.2018.20+4.47+33.61%5535350.33%
BABA211029P001600002021-09-24 2:02PM EDT2021-10-2918.4517.6519.10+4.31+30.48%4317954.24%
BABA211105P001600002021-09-24 2:59PM EDT2021-11-0519.4917.6520.15+19.49-12355.41%
BABA211119P001600002021-09-24 3:12PM EDT2021-11-1920.6020.2520.60+4.25+25.99%18517,09549.90%
BABA211217P001600002021-09-24 3:31PM EDT2021-12-1722.4722.1022.50+3.82+20.48%542,54547.90%
BABA220121P001600002021-09-24 3:36PM EDT2022-01-2124.5524.1524.60+3.75+18.03%18814,67646.77%
BABA220318P001600002021-09-24 11:37AM EDT2022-03-1826.3126.8027.85+2.31+9.62%297,27646.77%
BABA220414P001600002021-09-23 10:39AM EDT2022-04-1425.6527.8529.100.00-252446.44%
BABA220617P001600002021-09-24 1:40PM EDT2022-06-1731.0030.9531.20+4.00+14.81%3311,10144.71%
BABA220916P001600002021-09-24 3:05PM EDT2022-09-1634.0031.9537.05+3.40+11.11%152,12748.81%
BABA221216P001600002021-09-24 11:00AM EDT2022-12-1636.9634.9539.80+2.46+7.13%1036247.86%
BABA230120P001600002021-09-24 2:50PM EDT2023-01-2038.5533.9539.00+3.50+9.99%48,99244.88%
BABA230317P001600002021-09-24 2:51PM EDT2023-03-1740.4037.9041.70+40.40-2046.34%
BABA230616P001600002021-09-24 3:14PM EDT2023-06-1642.9040.3544.00+3.42+8.66%1052,11145.91%
BABA240119P001600002021-09-24 12:33PM EDT2024-01-1947.0042.5052.50+5.00+11.90%12549.42%