Italia markets open in 3 hours 19 minutes
Dow Jones
29.926,94 -346,93 (-1,15%) Nasdaq
11.073,31 -75,29 (-0,68%) Nikkei 225
27.149,76 -161,54 (-0,59%) EUR/USD
0,9811 +0,0015 (+0,16%) BTC-EUR
20.396,90 -496,85 (-2,38%) CMC Crypto 200
455,07 -8,06 (-1,74%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Prezzo d'esercizio:80.00
Opzioni d'acquistoper7 ottobre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221007C00080000 | 2022-10-06 3:56PM EDT | 2022-10-07 | 4.24 | 4.20 | 4.55 | -0.31 | -6.81% | 82 | 1,918 | 60.94% |
| BABA221014C00080000 | 2022-10-06 3:56PM EDT | 2022-10-14 | 5.37 | 5.35 | 5.55 | -0.41 | -7.09% | 193 | 788 | 57.13% |
| BABA221021C00080000 | 2022-10-06 3:34PM EDT | 2022-10-21 | 6.65 | 6.35 | 6.60 | -0.15 | -2.21% | 22 | 10,063 | 59.42% |
| BABA221028C00080000 | 2022-10-06 2:50PM EDT | 2022-10-28 | 7.10 | 7.05 | 7.35 | +0.05 | +0.71% | 20 | 131 | 58.84% |
| BABA221104C00080000 | 2022-10-06 3:48PM EDT | 2022-11-04 | 8.20 | 7.85 | 8.20 | +0.10 | +1.23% | 2 | 54 | 60.72% |
| BABA221111C00080000 | 2022-10-04 9:52AM EDT | 2022-11-11 | 8.00 | 8.25 | 8.95 | 0.00 | - | 10 | 12 | 60.35% |
| BABA221118C00080000 | 2022-10-06 1:49PM EDT | 2022-11-18 | 9.90 | 9.20 | 9.50 | +0.30 | +3.12% | 13 | 3,785 | 62.16% |
| BABA221216C00080000 | 2022-10-06 2:01PM EDT | 2022-12-16 | 11.50 | 10.85 | 11.15 | +0.05 | +0.44% | 39 | 1,720 | 60.16% |
| BABA230120C00080000 | 2022-10-06 2:50PM EDT | 2023-01-20 | 12.68 | 12.50 | 12.75 | +0.08 | +0.63% | 5 | 2,763 | 58.68% |
| BABA230317C00080000 | 2022-10-06 3:39PM EDT | 2023-03-17 | 15.20 | 14.75 | 15.10 | +0.10 | +0.66% | 2 | 3,662 | 58.29% |
| BABA230421C00080000 | 2022-10-05 9:47AM EDT | 2023-04-21 | 16.50 | 15.60 | 16.25 | 0.00 | - | 11 | 32 | 57.14% |
| BABA230616C00080000 | 2022-10-05 3:50PM EDT | 2023-06-16 | 18.12 | 17.60 | 18.00 | 0.00 | - | 16 | 909 | 57.51% |
| BABA230915C00080000 | 2022-10-06 1:37PM EDT | 2023-09-15 | 20.38 | 19.70 | 20.40 | -1.12 | -5.21% | 2 | 32 | 56.67% |
| BABA240119C00080000 | 2022-10-05 9:54AM EDT | 2024-01-19 | 23.40 | 22.50 | 23.55 | 0.00 | - | 8 | 1,469 | 56.88% |
| BABA240621C00080000 | 2022-10-05 9:59AM EDT | 2024-06-21 | 25.70 | 23.95 | 27.70 | 0.00 | - | 7 | 116 | 56.32% |
| BABA250117C00080000 | 2022-10-06 1:51PM EDT | 2025-01-17 | 29.40 | 27.05 | 31.05 | -0.05 | -0.17% | 15 | 228 | 55.77% |
Opzioni Putper7 ottobre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA221007P00080000 | 2022-10-06 3:58PM EDT | 2022-10-07 | 0.10 | 0.07 | 0.09 | -0.08 | -44.44% | 799 | 1,394 | 66.02% |
| BABA221014P00080000 | 2022-10-06 3:59PM EDT | 2022-10-14 | 1.20 | 1.14 | 1.21 | -0.11 | -8.40% | 674 | 2,991 | 58.25% |
| BABA221021P00080000 | 2022-10-06 3:59PM EDT | 2022-10-21 | 2.14 | 2.04 | 2.14 | +0.04 | +1.90% | 463 | 18,097 | 58.33% |
| BABA221028P00080000 | 2022-10-06 11:01AM EDT | 2022-10-28 | 2.70 | 2.70 | 2.87 | +0.03 | +1.12% | 2 | 255 | 57.57% |
| BABA221104P00080000 | 2022-10-06 12:51PM EDT | 2022-11-04 | 3.35 | 3.50 | 3.65 | -0.10 | -2.90% | 9 | 98 | 59.25% |
| BABA221111P00080000 | 2022-10-06 1:48PM EDT | 2022-11-11 | 3.90 | 4.15 | 4.35 | -0.53 | -11.96% | 18 | 75 | 60.06% |
| BABA221118P00080000 | 2022-10-06 3:59PM EDT | 2022-11-18 | 4.80 | 4.70 | 4.85 | +0.20 | +4.35% | 121 | 5,097 | 59.81% |
| BABA221125P00080000 | 2022-10-06 11:43AM EDT | 2022-11-25 | 4.90 | 4.85 | 5.30 | +4.90 | - | 1 | - | 58.03% |
| BABA221216P00080000 | 2022-10-06 2:04PM EDT | 2022-12-16 | 6.00 | 6.15 | 6.30 | -0.05 | -0.83% | 187 | 9,677 | 56.92% |
| BABA230120P00080000 | 2022-10-06 3:04PM EDT | 2023-01-20 | 7.43 | 7.45 | 7.60 | -0.07 | -0.93% | 35 | 32,267 | 54.16% |
| BABA230317P00080000 | 2022-10-06 3:45PM EDT | 2023-03-17 | 9.10 | 9.20 | 9.35 | +0.05 | +0.55% | 132 | 3,239 | 52.05% |
| BABA230421P00080000 | 2022-10-06 3:08PM EDT | 2023-04-21 | 9.90 | 9.90 | 10.20 | -0.20 | -1.98% | 162 | 234 | 50.51% |
| BABA230616P00080000 | 2022-10-06 3:08PM EDT | 2023-06-16 | 11.10 | 11.10 | 11.25 | -0.25 | -2.20% | 801 | 1,338 | 49.10% |
| BABA230915P00080000 | 2022-10-06 10:24AM EDT | 2023-09-15 | 12.87 | 12.45 | 12.75 | +0.07 | +0.55% | 2 | 510 | 46.97% |
| BABA240119P00080000 | 2022-10-06 1:12PM EDT | 2024-01-19 | 14.20 | 14.10 | 14.45 | -0.20 | -1.39% | 170 | 5,465 | 44.92% |
| BABA240621P00080000 | 2022-10-06 1:52PM EDT | 2024-06-21 | 15.70 | 13.95 | 17.80 | -0.62 | -3.80% | 6 | 293 | 47.17% |
| BABA250117P00080000 | 2022-10-06 3:16PM EDT | 2025-01-17 | 16.55 | 16.40 | 18.10 | -2.05 | -11.02% | 250 | 832 | 41.44% |
© 2022 Yahoo. Tutti i diritti riservati.
