Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
BABA240405C00060000 | 2024-03-27 10:55AM EDT | 2024-04-05 | 11.47 | 12.15 | 12.50 | 0.00 | - | 3 | 115 | 75.20% |
BABA240412C00060000 | 2024-03-28 2:21PM EDT | 2024-04-12 | 12.65 | 12.35 | 12.80 | +1.15 | +10.00% | 37 | 119 | 60.06% |
BABA240419C00060000 | 2024-03-28 10:27AM EDT | 2024-04-19 | 12.53 | 12.45 | 13.00 | +0.63 | +5.29% | 3 | 1,749 | 56.15% |
BABA240426C00060000 | 2024-03-25 11:44AM EDT | 2024-04-26 | 12.00 | 12.10 | 12.95 | 0.00 | - | 12 | 33 | 55.76% |
BABA240503C00060000 | 2024-03-22 11:56AM EDT | 2024-05-03 | 13.00 | 12.20 | 14.15 | 0.00 | - | 1 | 1 | 55.23% |
BABA240517C00060000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 13.09 | 13.00 | 14.00 | +0.79 | +6.42% | 50 | 918 | 52.52% |
BABA240621C00060000 | 2024-03-28 11:47AM EDT | 2024-06-21 | 13.80 | 13.65 | 14.65 | +0.75 | +5.75% | 42 | 1,932 | 53.22% |
BABA240719C00060000 | 2024-03-27 1:24PM EDT | 2024-07-19 | 14.25 | 13.40 | 14.30 | +0.95 | +7.14% | 2 | 1,677 | 42.94% |
BABA240816C00060000 | 2024-03-27 12:27PM EDT | 2024-08-16 | 13.85 | 14.50 | 14.85 | 0.00 | - | 1 | 33 | 42.91% |
BABA240920C00060000 | 2024-03-27 9:31AM EDT | 2024-09-20 | 14.00 | 15.20 | 15.60 | 0.00 | - | 30 | 2,952 | 43.57% |
BABA241018C00060000 | 2024-03-27 9:41AM EDT | 2024-10-18 | 14.80 | 15.80 | 16.20 | 0.00 | - | 4 | 86 | 44.14% |
BABA241115C00060000 | 2024-03-27 1:26PM EDT | 2024-11-15 | 15.86 | 16.45 | 17.60 | 0.00 | - | 5 | 96 | 49.17% |
BABA241220C00060000 | 2024-03-28 9:33AM EDT | 2024-12-20 | 16.95 | 16.30 | 18.40 | +0.95 | +5.94% | 1 | 263 | 49.87% |
BABA250117C00060000 | 2024-03-28 2:04PM EDT | 2025-01-17 | 17.65 | 17.45 | 17.85 | +0.55 | +3.22% | 7 | 2,881 | 44.81% |
BABA250321C00060000 | 2024-03-13 11:21AM EDT | 2025-03-21 | 23.30 | 17.65 | 19.75 | 0.00 | - | - | 5 | 48.86% |
BABA250620C00060000 | 2024-03-28 3:34PM EDT | 2025-06-20 | 21.00 | 20.10 | 20.75 | +1.00 | +5.00% | 1 | 439 | 47.42% |
BABA251219C00060000 | 2024-03-25 3:44PM EDT | 2025-12-19 | 22.35 | 22.85 | 23.75 | 0.00 | - | 1 | 253 | 49.54% |
BABA260116C00060000 | 2024-03-28 12:32PM EDT | 2026-01-16 | 23.50 | 23.05 | 23.95 | +0.93 | +4.12% | 17 | 2,804 | 49.10% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
BABA240405P00060000 | 2024-03-28 3:08PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 63 | 310 | 50.78% |
BABA240412P00060000 | 2024-03-25 1:36PM EDT | 2024-04-12 | 0.04 | 0.00 | 0.06 | 0.00 | - | 12 | 81 | 47.27% |
BABA240419P00060000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 91 | 6,275 | 36.72% |
BABA240426P00060000 | 2024-03-28 3:21PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.06 | -0.05 | -62.50% | 3 | 39 | 33.99% |
BABA240503P00060000 | 2024-03-28 11:01AM EDT | 2024-05-03 | 0.09 | 0.02 | 0.11 | -0.04 | -30.77% | 4 | 38 | 33.89% |
BABA240517P00060000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 0.22 | 0.18 | 0.26 | -0.08 | -26.67% | 59 | 3,421 | 34.33% |
BABA240621P00060000 | 2024-03-28 3:16PM EDT | 2024-06-21 | 0.61 | 0.58 | 0.72 | -0.09 | -12.86% | 33 | 9,295 | 34.57% |
BABA240719P00060000 | 2024-03-28 3:35PM EDT | 2024-07-19 | 0.94 | 0.89 | 0.98 | -0.18 | -16.07% | 9 | 4,923 | 33.15% |
BABA240816P00060000 | 2024-03-27 12:49PM EDT | 2024-08-16 | 1.40 | 1.16 | 1.52 | -0.18 | -11.39% | 1 | 763 | 34.83% |
BABA240920P00060000 | 2024-03-28 1:56PM EDT | 2024-09-20 | 1.82 | 1.62 | 1.86 | -0.20 | -9.90% | 66 | 6,560 | 33.83% |
BABA241018P00060000 | 2024-03-28 11:27AM EDT | 2024-10-18 | 2.22 | 2.10 | 2.25 | -0.24 | -9.76% | 33 | 118 | 34.09% |
BABA241115P00060000 | 2024-03-27 12:22PM EDT | 2024-11-15 | 2.65 | 2.52 | 2.65 | -0.22 | -7.67% | 4 | 751 | 34.45% |
BABA241220P00060000 | 2024-03-28 2:26PM EDT | 2024-12-20 | 3.10 | 2.93 | 3.45 | -0.23 | -6.91% | 26 | 3,757 | 36.52% |
BABA250117P00060000 | 2024-03-28 1:20PM EDT | 2025-01-17 | 3.45 | 3.35 | 3.55 | -0.24 | -6.50% | 7 | 9,907 | 35.26% |
BABA250321P00060000 | 2024-03-28 3:14PM EDT | 2025-03-21 | 4.15 | 4.10 | 4.25 | -0.20 | -4.60% | 17 | 473 | 35.21% |
BABA250620P00060000 | 2024-03-28 12:30PM EDT | 2025-06-20 | 5.16 | 5.05 | 5.65 | -0.24 | -4.44% | 550 | 2,010 | 36.96% |
BABA251219P00060000 | 2024-03-27 9:55AM EDT | 2025-12-19 | 7.35 | 6.70 | 7.30 | 0.00 | - | 1 | 449 | 36.54% |
BABA260116P00060000 | 2024-03-27 9:44AM EDT | 2026-01-16 | 7.30 | 7.05 | 7.50 | -0.25 | -3.31% | 4 | 2,686 | 36.38% |