Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.456,62 +1.868,11 (+3,24%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Prezzo d'esercizio:80.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00080000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.37 | 2.33 | 2.40 | +0.45 | +23.44% | 3,799 | 4,240 | 37.04% |
| BABA240517C00080000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.70 | 3.65 | 3.75 | +0.35 | +10.45% | 6,542 | 27,400 | 48.24% |
| BABA240524C00080000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 4.12 | 4.05 | 4.20 | +0.37 | +9.87% | 737 | 7,546 | 45.29% |
| BABA240531C00080000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 4.45 | 4.40 | 4.50 | +0.70 | +18.67% | 188 | 1,212 | 42.63% |
| BABA240607C00080000 | 2024-05-03 3:50PM EDT | 2024-06-07 | 4.68 | 4.65 | 5.00 | +0.38 | +8.84% | 216 | 284 | 43.20% |
| BABA240621C00080000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 5.35 | 5.25 | 5.35 | +0.50 | +10.31% | 1,833 | 49,273 | 39.50% |
| BABA240719C00080000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 6.11 | 6.05 | 6.15 | +0.41 | +7.19% | 744 | 26,001 | 36.98% |
| BABA240816C00080000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 7.25 | 7.20 | 7.35 | +0.43 | +6.30% | 140 | 2,264 | 38.67% |
| BABA240920C00080000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 8.30 | 8.30 | 8.40 | +0.30 | +3.75% | 157 | 10,513 | 38.81% |
| BABA241018C00080000 | 2024-05-03 1:54PM EDT | 2024-10-18 | 8.90 | 8.85 | 9.35 | +0.20 | +2.30% | 37 | 1,279 | 39.82% |
| BABA241115C00080000 | 2024-05-03 3:53PM EDT | 2024-11-15 | 10.15 | 10.00 | 10.55 | +0.49 | +5.07% | 15 | 1,444 | 42.02% |
| BABA241220C00080000 | 2024-05-03 3:39PM EDT | 2024-12-20 | 10.91 | 10.80 | 11.15 | +0.42 | +4.00% | 1,168 | 5,236 | 41.08% |
| BABA250117C00080000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 11.35 | 11.35 | 11.60 | +0.35 | +3.18% | 205 | 22,008 | 40.48% |
| BABA250321C00080000 | 2024-05-03 3:44PM EDT | 2025-03-21 | 12.87 | 12.75 | 14.30 | +0.22 | +1.74% | 497 | 706 | 45.41% |
| BABA250620C00080000 | 2024-05-03 3:43PM EDT | 2025-06-20 | 14.90 | 14.65 | 15.10 | +0.52 | +3.62% | 12 | 2,334 | 42.49% |
| BABA251219C00080000 | 2024-05-03 2:02PM EDT | 2025-12-19 | 18.37 | 18.35 | 19.35 | -0.03 | -0.16% | 29 | 3,415 | 46.10% |
| BABA260116C00080000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 19.35 | 18.25 | 19.65 | +0.60 | +3.20% | 584 | 5,213 | 45.80% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00080000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.95 | 0.95 | 0.98 | -0.52 | -35.37% | 1,300 | 1,007 | 34.91% |
| BABA240517P00080000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.25 | 2.23 | 2.42 | -0.55 | -19.64% | 727 | 4,180 | 48.24% |
| BABA240524P00080000 | 2024-05-03 2:51PM EDT | 2024-05-24 | 2.66 | 2.15 | 2.63 | -0.54 | -16.87% | 798 | 188 | 42.14% |
| BABA240531P00080000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 2.85 | 2.81 | 2.88 | -0.52 | -15.43% | 38 | 130 | 39.36% |
| BABA240607P00080000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 3.10 | 3.05 | 5.15 | -0.50 | -13.89% | 15 | 52 | 58.20% |
| BABA240621P00080000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 3.59 | 3.55 | 3.65 | -0.50 | -12.22% | 742 | 29,783 | 36.35% |
| BABA240719P00080000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 4.56 | 4.45 | 4.60 | -0.44 | -8.80% | 52 | 4,351 | 35.49% |
| BABA240816P00080000 | 2024-05-03 3:25PM EDT | 2024-08-16 | 5.41 | 5.25 | 5.50 | -0.54 | -9.08% | 25 | 1,611 | 35.65% |
| BABA240920P00080000 | 2024-05-03 3:39PM EDT | 2024-09-20 | 6.00 | 6.05 | 6.20 | -0.50 | -7.69% | 26 | 7,919 | 34.41% |
| BABA241018P00080000 | 2024-05-03 1:20PM EDT | 2024-10-18 | 6.58 | 6.45 | 6.70 | -0.92 | -12.27% | 122 | 3,234 | 33.73% |
| BABA241115P00080000 | 2024-05-03 12:51PM EDT | 2024-11-15 | 7.25 | 7.15 | 7.40 | -0.15 | -2.03% | 4 | 2,245 | 34.23% |
| BABA241220P00080000 | 2024-05-03 3:46PM EDT | 2024-12-20 | 7.81 | 7.70 | 7.95 | -0.47 | -5.68% | 106 | 3,916 | 33.70% |
| BABA250117P00080000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 8.30 | 8.10 | 8.35 | -0.26 | -3.04% | 60 | 9,319 | 33.32% |
| BABA250321P00080000 | 2024-05-03 2:20PM EDT | 2025-03-21 | 9.30 | 8.70 | 9.85 | -0.12 | -1.27% | 38 | 471 | 34.91% |
| BABA250620P00080000 | 2024-05-03 11:20AM EDT | 2025-06-20 | 10.35 | 10.30 | 10.85 | -0.34 | -3.18% | 205 | 1,302 | 33.80% |
| BABA251219P00080000 | 2024-05-03 1:53PM EDT | 2025-12-19 | 12.86 | 12.55 | 13.05 | -0.09 | -0.69% | 10 | 426 | 33.63% |
| BABA260116P00080000 | 2024-05-03 11:57AM EDT | 2026-01-16 | 13.45 | 12.90 | 13.50 | +0.05 | +0.37% | 19 | 3,181 | 33.96% |
© 2024 Yahoo. Tutti i diritti riservati.