BABA - Alibaba Group Holding Limited
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:75.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230609C00075000 | 2023-06-02 3:55PM EDT | 2023-06-09 | 9.40 | 9.05 | 9.15 | 0.00 | - | 67 | 360 | 59.38% |
| BABA230616C00075000 | 2023-06-05 11:53AM EDT | 2023-06-16 | 9.15 | 9.25 | 9.40 | -0.54 | -5.57% | 5 | 2,515 | 52.00% |
| BABA230623C00075000 | 2023-06-05 12:01PM EDT | 2023-06-23 | 9.35 | 9.55 | 9.70 | -0.60 | -6.03% | 1 | 158 | 48.93% |
| BABA230630C00075000 | 2023-06-05 12:40PM EDT | 2023-06-30 | 9.93 | 9.90 | 10.05 | -0.38 | -3.69% | 305 | 1,866 | 48.29% |
| BABA230707C00075000 | 2023-06-05 9:39AM EDT | 2023-07-07 | 10.25 | 10.10 | 10.35 | +3.55 | +52.99% | 1 | 2 | 47.34% |
| BABA230714C00075000 | 2023-06-01 11:11AM EDT | 2023-07-14 | 9.56 | 10.50 | 10.75 | 0.00 | - | - | 1 | 48.07% |
| BABA230721C00075000 | 2023-06-02 3:54PM EDT | 2023-07-21 | 11.32 | 10.85 | 11.00 | 0.00 | - | 194 | 2,852 | 47.14% |
| BABA230818C00075000 | 2023-06-05 12:37PM EDT | 2023-08-18 | 12.40 | 12.45 | 12.60 | -0.38 | -2.97% | 7 | 1,641 | 50.54% |
| BABA230915C00075000 | 2023-06-05 12:13PM EDT | 2023-09-15 | 13.45 | 13.55 | 13.70 | -0.50 | -3.58% | 6 | 1,296 | 50.43% |
| BABA231020C00075000 | 2023-06-05 12:05PM EDT | 2023-10-20 | 14.60 | 14.80 | 14.90 | -1.30 | -8.18% | 3 | 165 | 50.01% |
| BABA231117C00075000 | 2023-06-05 12:30PM EDT | 2023-11-17 | 15.85 | 15.80 | 15.95 | -0.89 | -5.32% | 9 | 507 | 50.77% |
| BABA231215C00075000 | 2023-06-02 1:58PM EDT | 2023-12-15 | 17.60 | 16.65 | 16.85 | 0.00 | - | 38 | 737 | 51.01% |
| BABA240119C00075000 | 2023-06-05 10:03AM EDT | 2024-01-19 | 17.45 | 17.60 | 17.80 | -0.45 | -2.51% | 6 | 1,848 | 50.98% |
| BABA240621C00075000 | 2023-06-02 9:37AM EDT | 2024-06-21 | 21.65 | 21.15 | 21.60 | 0.00 | - | 6 | 572 | 51.42% |
| BABA241220C00075000 | 2023-06-01 2:01PM EDT | 2024-12-20 | 24.95 | 24.70 | 26.00 | 0.00 | - | 8 | 17 | 53.07% |
| BABA250117C00075000 | 2023-06-02 2:56PM EDT | 2025-01-17 | 25.95 | 25.20 | 25.75 | 0.00 | - | 1 | 480 | 52.14% |
| BABA250620C00075000 | 2023-06-05 9:48AM EDT | 2025-06-20 | 26.50 | 26.10 | 28.55 | +2.50 | +10.42% | 1 | 16 | 50.85% |
| BABA251219C00075000 | 2023-06-02 2:55PM EDT | 2025-12-19 | 30.05 | 28.90 | 31.10 | 0.00 | - | 5 | 141 | 51.36% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230609P00075000 | 2023-06-05 11:49AM EDT | 2023-06-09 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 27 | 2,209 | 48.83% |
| BABA230616P00075000 | 2023-06-05 12:49PM EDT | 2023-06-16 | 0.21 | 0.20 | 0.21 | -0.05 | -19.23% | 436 | 20,362 | 43.36% |
| BABA230623P00075000 | 2023-06-05 10:19AM EDT | 2023-06-23 | 0.45 | 0.36 | 0.40 | +0.02 | +4.65% | 5 | 736 | 40.77% |
| BABA230630P00075000 | 2023-06-05 12:24PM EDT | 2023-06-30 | 0.64 | 0.64 | 0.67 | -0.11 | -14.67% | 43 | 1,433 | 40.82% |
| BABA230707P00075000 | 2023-06-05 12:42PM EDT | 2023-07-07 | 0.88 | 0.85 | 0.91 | +0.04 | +4.76% | 32 | 160 | 40.33% |
| BABA230714P00075000 | 2023-06-05 12:41PM EDT | 2023-07-14 | 1.15 | 1.11 | 1.18 | +0.03 | +2.68% | 26 | 29 | 40.48% |
| BABA230721P00075000 | 2023-06-05 12:49PM EDT | 2023-07-21 | 1.38 | 1.37 | 1.41 | -0.12 | -8.00% | 473 | 11,340 | 40.16% |
| BABA230818P00075000 | 2023-06-05 11:17AM EDT | 2023-08-18 | 2.68 | 2.61 | 2.67 | 0.00 | - | 10 | 6,604 | 42.86% |
| BABA230915P00075000 | 2023-06-05 12:22PM EDT | 2023-09-15 | 3.45 | 3.40 | 3.50 | 0.00 | - | 200 | 16,636 | 42.32% |
| BABA231020P00075000 | 2023-06-05 12:14PM EDT | 2023-10-20 | 4.30 | 4.25 | 4.30 | +0.20 | +4.88% | 23 | 1,482 | 41.19% |
| BABA231117P00075000 | 2023-06-05 10:11AM EDT | 2023-11-17 | 5.10 | 5.00 | 5.10 | +0.20 | +4.08% | 1 | 2,531 | 41.70% |
| BABA231215P00075000 | 2023-06-05 9:35AM EDT | 2023-12-15 | 5.61 | 5.55 | 5.70 | +0.16 | +2.94% | 4 | 9,662 | 41.41% |
| BABA240119P00075000 | 2023-06-05 10:19AM EDT | 2024-01-19 | 6.30 | 6.15 | 6.30 | +0.25 | +4.13% | 1 | 15,867 | 40.70% |
| BABA240621P00075000 | 2023-06-05 12:25PM EDT | 2024-06-21 | 8.52 | 8.35 | 8.65 | +0.37 | +4.54% | 1 | 1,843 | 39.21% |
| BABA241220P00075000 | 2023-06-01 1:43PM EDT | 2024-12-20 | 10.78 | 10.55 | 10.80 | 0.00 | - | 2 | 299 | 38.07% |
| BABA250117P00075000 | 2023-06-02 11:05AM EDT | 2025-01-17 | 10.45 | 10.70 | 11.05 | 0.00 | - | 1 | 2,333 | 37.82% |
| BABA250620P00075000 | 2023-05-31 3:39PM EDT | 2025-06-20 | 13.25 | 11.25 | 12.35 | 0.00 | - | 4 | 72 | 36.74% |
| BABA251219P00075000 | 2023-06-01 12:25PM EDT | 2025-12-19 | 13.60 | 12.40 | 13.95 | 0.00 | - | 2 | 122 | 36.31% |
© 2023 Yahoo. Tutti i diritti riservati.