Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Prezzo d'esercizio:85.00
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527C00085000 | 2022-05-20 3:58PM EDT | 2022-05-27 | 5.00 | 4.95 | 5.20 | -1.10 | -18.03% | 578 | 1,442 | 93.80% |
| BABA220603C00085000 | 2022-05-20 3:16PM EDT | 2022-06-03 | 6.00 | 5.90 | 6.25 | -1.00 | -14.29% | 316 | 356 | 79.39% |
| BABA220610C00085000 | 2022-05-20 3:56PM EDT | 2022-06-10 | 6.85 | 6.85 | 7.15 | -1.55 | -18.45% | 25 | 6,123 | 75.68% |
| BABA220617C00085000 | 2022-05-20 3:02PM EDT | 2022-06-17 | 7.26 | 7.70 | 7.95 | -1.21 | -14.29% | 196 | 9,136 | 74.08% |
| BABA220624C00085000 | 2022-05-20 2:16PM EDT | 2022-06-24 | 7.65 | 8.00 | 8.45 | -1.95 | -20.31% | 6 | 6,018 | 69.89% |
| BABA220701C00085000 | 2022-05-20 12:54PM EDT | 2022-07-01 | 8.25 | 8.70 | 9.05 | -1.74 | -17.42% | 1 | 5 | 69.36% |
| BABA220715C00085000 | 2022-05-20 3:48PM EDT | 2022-07-15 | 9.79 | 9.65 | 9.95 | -0.76 | -7.20% | 112 | 11,185 | 66.92% |
| BABA220916C00085000 | 2022-05-20 3:01PM EDT | 2022-09-16 | 12.70 | 13.05 | 13.35 | -1.32 | -9.42% | 196 | 768 | 63.39% |
| BABA221021C00085000 | 2022-05-20 2:12PM EDT | 2022-10-21 | 14.00 | 14.35 | 14.85 | -2.30 | -14.11% | 3 | 213 | 62.10% |
| BABA221216C00085000 | 2022-05-17 12:14PM EDT | 2022-12-16 | 17.34 | 16.50 | 17.10 | 0.00 | - | 6 | 1,246 | 61.83% |
| BABA230120C00085000 | 2022-05-20 3:42PM EDT | 2023-01-20 | 17.80 | 17.55 | 18.25 | -1.22 | -6.41% | 74 | 1,676 | 61.27% |
| BABA230317C00085000 | 2022-05-20 2:40PM EDT | 2023-03-17 | 18.85 | 19.10 | 21.10 | -2.10 | -10.02% | 23 | 187 | 62.60% |
| BABA230616C00085000 | 2022-05-20 2:17PM EDT | 2023-06-16 | 21.20 | 21.20 | 22.90 | -2.06 | -8.86% | 2 | 145 | 60.58% |
| BABA240119C00085000 | 2022-05-20 3:32PM EDT | 2024-01-19 | 27.55 | 26.65 | 28.75 | -1.00 | -3.50% | 11 | 845 | 62.21% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA220527P00085000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 3.30 | 3.20 | 3.35 | +0.05 | +1.54% | 1,750 | 1,134 | 93.55% |
| BABA220603P00085000 | 2022-05-20 3:57PM EDT | 2022-06-03 | 4.31 | 4.20 | 4.40 | -0.04 | -0.92% | 200 | 348 | 79.64% |
| BABA220610P00085000 | 2022-05-20 3:56PM EDT | 2022-06-10 | 5.24 | 5.05 | 5.25 | +0.14 | +2.75% | 313 | 6,130 | 74.93% |
| BABA220617P00085000 | 2022-05-20 3:52PM EDT | 2022-06-17 | 6.00 | 5.85 | 6.00 | +0.05 | +0.84% | 627 | 13,447 | 72.90% |
| BABA220624P00085000 | 2022-05-20 3:19PM EDT | 2022-06-24 | 6.84 | 6.25 | 6.50 | +0.54 | +8.57% | 128 | 6,123 | 69.31% |
| BABA220715P00085000 | 2022-05-20 3:39PM EDT | 2022-07-15 | 7.90 | 7.70 | 7.95 | +0.35 | +4.64% | 378 | 6,625 | 65.52% |
| BABA220916P00085000 | 2022-05-20 2:10PM EDT | 2022-09-16 | 10.95 | 10.80 | 11.00 | +0.33 | +3.11% | 71 | 2,940 | 60.74% |
| BABA221021P00085000 | 2022-05-20 2:12PM EDT | 2022-10-21 | 12.75 | 12.05 | 12.25 | +0.95 | +8.05% | 171 | 2,004 | 59.08% |
| BABA221216P00085000 | 2022-05-20 1:25PM EDT | 2022-12-16 | 14.40 | 13.75 | 14.00 | +0.95 | +7.06% | 95 | 7,644 | 57.36% |
| BABA230120P00085000 | 2022-05-20 3:21PM EDT | 2023-01-20 | 15.30 | 14.65 | 14.90 | +0.75 | +5.15% | 1 | 3,061 | 56.38% |
| BABA230317P00085000 | 2022-05-20 1:57PM EDT | 2023-03-17 | 16.68 | 15.75 | 16.60 | +0.25 | +1.52% | 2 | 1,127 | 55.49% |
| BABA230616P00085000 | 2022-05-20 3:18PM EDT | 2023-06-16 | 18.40 | 17.80 | 19.80 | +0.75 | +4.25% | 48 | 787 | 56.30% |
| BABA240119P00085000 | 2022-05-20 3:42PM EDT | 2024-01-19 | 22.00 | 20.10 | 22.35 | +0.16 | +0.73% | 6 | 540 | 50.91% |
© 2022 Yahoo. Tutti i diritti riservati.
