BABA - Alibaba Group Holding Limited
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Prezzo d'esercizio:65.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230602C00065000 | 2023-05-26 3:33PM EDT | 2023-06-02 | 16.09 | 16.00 | 16.20 | +2.17 | +15.59% | 39 | 41 | 104.69% |
| BABA230609C00065000 | 2023-05-24 1:19PM EDT | 2023-06-09 | 16.78 | 16.05 | 16.35 | 0.00 | - | - | 1 | 75.59% |
| BABA230616C00065000 | 2023-05-26 3:10PM EDT | 2023-06-16 | 16.56 | 16.20 | 16.50 | +2.53 | +18.03% | 4 | 770 | 67.29% |
| BABA230623C00065000 | 2023-05-25 9:46AM EDT | 2023-06-23 | 15.54 | 16.25 | 16.60 | 0.00 | - | 1 | 2 | 60.06% |
| BABA230630C00065000 | 2023-05-26 12:18PM EDT | 2023-06-30 | 16.70 | 16.45 | 16.80 | +16.70 | - | 1 | 0 | 58.74% |
| BABA230721C00065000 | 2023-05-26 3:43PM EDT | 2023-07-21 | 17.14 | 17.10 | 17.30 | +1.99 | +13.14% | 70 | 152 | 55.71% |
| BABA230818C00065000 | 2023-05-26 10:36AM EDT | 2023-08-18 | 18.05 | 18.10 | 18.40 | +0.70 | +4.03% | 1 | 96 | 56.89% |
| BABA230915C00065000 | 2023-05-25 12:05PM EDT | 2023-09-15 | 16.85 | 18.90 | 19.20 | 0.00 | - | 1 | 136 | 55.93% |
| BABA231020C00065000 | 2023-05-25 3:57PM EDT | 2023-10-20 | 17.90 | 19.75 | 20.15 | 0.00 | - | 1 | 18 | 54.98% |
| BABA231117C00065000 | 2023-05-23 12:32PM EDT | 2023-11-17 | 23.40 | 20.60 | 20.95 | 0.00 | - | 1 | 57 | 55.38% |
| BABA231215C00065000 | 2023-05-26 3:29PM EDT | 2023-12-15 | 21.45 | 21.35 | 21.60 | +1.45 | +7.25% | 4 | 492 | 55.26% |
| BABA240119C00065000 | 2023-05-26 10:47AM EDT | 2024-01-19 | 22.25 | 21.85 | 22.70 | +1.87 | +9.18% | 1 | 822 | 55.02% |
| BABA240621C00065000 | 2023-05-25 3:52PM EDT | 2024-06-21 | 23.67 | 24.35 | 25.95 | 0.00 | - | 1 | 121 | 53.73% |
| BABA241220C00065000 | 2023-05-24 10:14AM EDT | 2024-12-20 | 28.71 | 26.85 | 29.50 | 0.00 | - | 1 | 9 | 53.70% |
| BABA250117C00065000 | 2023-05-25 11:30AM EDT | 2025-01-17 | 27.60 | 27.60 | 29.95 | 0.00 | - | 11 | 567 | 54.24% |
| BABA250620C00065000 | 2023-05-22 10:38AM EDT | 2025-06-20 | 35.25 | 28.90 | 31.15 | 0.00 | - | 1 | 22 | 51.74% |
| BABA251219C00065000 | 2023-05-26 11:29AM EDT | 2025-12-19 | 34.70 | 30.65 | 34.15 | -3.45 | -9.04% | 1 | 77 | 52.19% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230602P00065000 | 2023-05-26 10:14AM EDT | 2023-06-02 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 6 | 170 | 81.25% |
| BABA230609P00065000 | 2023-05-26 3:52PM EDT | 2023-06-09 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 17 | 1,000 | 55.86% |
| BABA230616P00065000 | 2023-05-26 3:16PM EDT | 2023-06-16 | 0.12 | 0.11 | 0.12 | -0.08 | -40.00% | 87 | 4,992 | 52.54% |
| BABA230623P00065000 | 2023-05-26 3:49PM EDT | 2023-06-23 | 0.18 | 0.15 | 0.23 | -0.10 | -35.71% | 10 | 51 | 51.37% |
| BABA230630P00065000 | 2023-05-26 12:39PM EDT | 2023-06-30 | 0.30 | 0.24 | 0.33 | -0.11 | -26.83% | 16 | 56 | 49.41% |
| BABA230707P00065000 | 2023-05-26 11:23AM EDT | 2023-07-07 | 0.39 | 0.33 | 0.46 | +0.39 | - | 156 | - | 48.58% |
| BABA230721P00065000 | 2023-05-26 3:22PM EDT | 2023-07-21 | 0.63 | 0.63 | 0.67 | -0.16 | -20.25% | 476 | 2,264 | 46.22% |
| BABA230818P00065000 | 2023-05-26 2:22PM EDT | 2023-08-18 | 1.38 | 1.37 | 1.45 | -0.14 | -9.21% | 80 | 1,164 | 47.88% |
| BABA230915P00065000 | 2023-05-26 12:12PM EDT | 2023-09-15 | 1.90 | 1.88 | 1.96 | -0.25 | -11.63% | 21 | 5,379 | 46.24% |
| BABA231020P00065000 | 2023-05-26 10:34AM EDT | 2023-10-20 | 2.49 | 2.46 | 2.55 | -0.29 | -10.43% | 2 | 811 | 44.85% |
| BABA231117P00065000 | 2023-05-26 11:55AM EDT | 2023-11-17 | 3.02 | 2.94 | 3.10 | -0.28 | -8.48% | 4 | 659 | 44.74% |
| BABA231215P00065000 | 2023-05-25 2:08PM EDT | 2023-12-15 | 3.80 | 3.30 | 3.55 | 0.00 | - | 18 | 928 | 44.20% |
| BABA240119P00065000 | 2023-05-26 3:30PM EDT | 2024-01-19 | 3.90 | 3.85 | 4.15 | -0.38 | -8.88% | 100 | 4,403 | 44.02% |
| BABA240621P00065000 | 2023-05-26 11:18AM EDT | 2024-06-21 | 5.75 | 5.65 | 5.95 | -0.49 | -7.85% | 2 | 1,361 | 41.44% |
| BABA241220P00065000 | 2023-05-26 1:01PM EDT | 2024-12-20 | 7.38 | 6.75 | 7.70 | -0.66 | -8.21% | 220 | 430 | 39.78% |
| BABA250117P00065000 | 2023-05-25 3:48PM EDT | 2025-01-17 | 7.97 | 7.45 | 8.45 | 0.00 | - | 46 | 2,108 | 41.13% |
| BABA250620P00065000 | 2023-05-02 9:58AM EDT | 2025-06-20 | 8.40 | 8.30 | 9.45 | 0.00 | - | 1 | 7 | 39.40% |
| BABA251219P00065000 | 2023-05-26 9:56AM EDT | 2025-12-19 | 9.80 | 9.30 | 10.25 | -0.05 | -0.51% | 10 | 226 | 37.30% |
© 2023 Yahoo. Tutti i diritti riservati.