Italia markets close in 1 hour 26 minutes
FTSE MIB
34.221,87 +497,05 (+1,47%) Dow Jones
38.399,84 +159,86 (+0,42%) Nasdaq
15.595,79 +144,48 (+0,94%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
81,86 -0,04 (-0,05%) Bitcoin EUR
62.146,95 +255,74 (+0,41%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:04AM EDT. Mercato aperto.
Prezzo d'esercizio:70.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426C00070000 | 2024-04-23 9:49AM EDT | 2024-04-26 | 2.24 | 2.16 | 2.23 | +0.89 | +64.96% | 470 | 4,996 | 0.00% |
| BABA240503C00070000 | 2024-04-23 9:47AM EDT | 2024-05-03 | 2.55 | 2.62 | 2.70 | +0.69 | +37.10% | 120 | 1,554 | 25.39% |
| BABA240510C00070000 | 2024-04-23 9:48AM EDT | 2024-05-10 | 3.05 | 3.00 | 3.15 | +0.75 | +31.91% | 146 | 1,538 | 28.42% |
| BABA240517C00070000 | 2024-04-23 9:47AM EDT | 2024-05-17 | 3.80 | 3.75 | 3.80 | +0.68 | +21.79% | 454 | 18,493 | 33.72% |
| BABA240524C00070000 | 2024-04-22 2:27PM EDT | 2024-05-24 | 3.59 | 4.20 | 4.35 | 0.00 | - | 147 | 233 | 36.69% |
| BABA240531C00070000 | 2024-04-23 9:34AM EDT | 2024-05-31 | 4.20 | 4.55 | 4.70 | +0.35 | +9.09% | 3 | 526 | 37.18% |
| BABA240621C00070000 | 2024-04-23 9:45AM EDT | 2024-06-21 | 5.15 | 5.10 | 5.25 | +0.60 | +13.19% | 71 | 19,104 | 34.91% |
| BABA240719C00070000 | 2024-04-23 9:49AM EDT | 2024-07-19 | 5.95 | 5.85 | 5.95 | +0.75 | +14.42% | 77 | 16,648 | 33.97% |
| BABA240816C00070000 | 2024-04-22 3:56PM EDT | 2024-08-16 | 6.10 | 6.75 | 6.85 | 0.00 | - | 194 | 1,634 | 35.33% |
| BABA240920C00070000 | 2024-04-22 3:46PM EDT | 2024-09-20 | 7.15 | 7.60 | 7.80 | 0.00 | - | 58 | 6,398 | 36.26% |
| BABA241018C00070000 | 2024-04-22 3:21PM EDT | 2024-10-18 | 7.80 | 8.35 | 8.75 | 0.00 | - | 258 | 938 | 38.15% |
| BABA241115C00070000 | 2024-04-22 12:38PM EDT | 2024-11-15 | 8.30 | 9.25 | 9.40 | 0.00 | - | 13 | 2,381 | 38.57% |
| BABA241220C00070000 | 2024-04-22 2:05PM EDT | 2024-12-20 | 9.45 | 10.00 | 10.25 | 0.00 | - | 16 | 1,400 | 39.41% |
| BABA250117C00070000 | 2024-04-23 9:45AM EDT | 2025-01-17 | 10.50 | 10.40 | 10.95 | +0.70 | +7.14% | 23 | 10,523 | 40.23% |
| BABA250321C00070000 | 2024-04-22 1:05PM EDT | 2025-03-21 | 11.10 | 11.65 | 12.10 | 0.00 | - | 15 | 1,317 | 40.56% |
| BABA250620C00070000 | 2024-04-23 9:33AM EDT | 2025-06-20 | 13.50 | 13.65 | 14.20 | +0.40 | +3.05% | 1 | 1,491 | 42.99% |
| BABA251219C00070000 | 2024-04-18 2:44PM EDT | 2025-12-19 | 15.75 | 16.75 | 17.75 | 0.00 | - | 10 | 735 | 46.03% |
| BABA260116C00070000 | 2024-04-23 9:40AM EDT | 2026-01-16 | 17.25 | 17.35 | 17.75 | +0.70 | +4.23% | 1 | 7,978 | 45.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240426P00070000 | 2024-04-23 9:47AM EDT | 2024-04-26 | 0.19 | 0.17 | 0.19 | -0.41 | -68.33% | 223 | 3,682 | 30.57% |
| BABA240503P00070000 | 2024-04-23 9:42AM EDT | 2024-05-03 | 0.65 | 0.55 | 0.58 | -0.32 | -32.99% | 19 | 723 | 29.20% |
| BABA240510P00070000 | 2024-04-23 9:42AM EDT | 2024-05-10 | 0.96 | 0.86 | 0.93 | -0.36 | -27.27% | 18 | 901 | 29.32% |
| BABA240517P00070000 | 2024-04-23 9:45AM EDT | 2024-05-17 | 1.64 | 1.58 | 1.63 | -0.48 | -22.64% | 84 | 33,145 | 35.16% |
| BABA240524P00070000 | 2024-04-22 12:39PM EDT | 2024-05-24 | 2.70 | 1.88 | 2.00 | 0.00 | - | 4 | 254 | 35.72% |
| BABA240531P00070000 | 2024-04-22 3:28PM EDT | 2024-05-31 | 2.63 | 2.04 | 2.17 | 0.00 | - | 44 | 248 | 34.28% |
| BABA240621P00070000 | 2024-04-23 9:36AM EDT | 2024-06-21 | 3.00 | 2.71 | 2.77 | -0.27 | -8.26% | 170 | 28,476 | 33.03% |
| BABA240719P00070000 | 2024-04-23 9:34AM EDT | 2024-07-19 | 3.60 | 3.40 | 3.55 | -0.40 | -10.00% | 60 | 13,023 | 33.03% |
| BABA240816P00070000 | 2024-04-22 3:49PM EDT | 2024-08-16 | 4.70 | 4.15 | 4.25 | 0.00 | - | 302 | 2,429 | 33.24% |
| BABA240920P00070000 | 2024-04-22 3:54PM EDT | 2024-09-20 | 5.32 | 4.75 | 4.85 | 0.00 | - | 22 | 11,457 | 32.48% |
| BABA241018P00070000 | 2024-04-18 11:13AM EDT | 2024-10-18 | 6.43 | 5.25 | 5.50 | 0.00 | - | 2 | 830 | 33.15% |
| BABA241115P00070000 | 2024-04-23 9:35AM EDT | 2024-11-15 | 6.10 | 5.60 | 5.95 | -0.74 | -10.82% | 10 | 558 | 32.97% |
| BABA241220P00070000 | 2024-04-22 3:58PM EDT | 2024-12-20 | 7.00 | 6.30 | 6.60 | 0.00 | - | 25 | 10,268 | 33.36% |
| BABA250117P00070000 | 2024-04-23 9:33AM EDT | 2025-01-17 | 6.95 | 6.70 | 7.10 | -0.60 | -7.95% | 17 | 32,447 | 33.67% |
| BABA250321P00070000 | 2024-04-17 12:17PM EDT | 2025-03-21 | 9.15 | 7.55 | 7.75 | 0.00 | - | 12 | 1,544 | 32.75% |
| BABA250620P00070000 | 2024-04-22 3:47PM EDT | 2025-06-20 | 8.95 | 8.65 | 9.05 | -0.32 | -3.45% | 1 | 2,951 | 33.36% |
| BABA251219P00070000 | 2024-04-22 3:33PM EDT | 2025-12-19 | 11.48 | 11.00 | 11.30 | 0.00 | - | 10 | 1,776 | 34.21% |
| BABA260116P00070000 | 2024-04-22 3:56PM EDT | 2026-01-16 | 11.65 | 11.20 | 11.60 | 0.00 | - | 6 | 7,139 | 34.27% |
© 2024 Yahoo. Tutti i diritti riservati.