Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.355,75 -1.668,56 (-2,88%)
Alibaba Group Holding Limited (BABA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:85.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510C00085000 | 2024-05-10 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 565 | 8,026 | 51.56% |
| BABA240517C00085000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.10 | 1.06 | 1.11 | -0.09 | -7.56% | 4,997 | 23,444 | 59.91% |
| BABA240524C00085000 | 2024-05-10 3:51PM EDT | 2024-05-24 | 1.45 | 1.42 | 1.60 | -0.10 | -6.45% | 288 | 999 | 51.51% |
| BABA240531C00085000 | 2024-05-10 3:43PM EDT | 2024-05-31 | 1.71 | 1.60 | 1.85 | -0.05 | -2.84% | 214 | 3,137 | 47.41% |
| BABA240607C00085000 | 2024-05-10 3:55PM EDT | 2024-06-07 | 1.96 | 1.87 | 2.15 | +0.01 | +0.51% | 24 | 326 | 44.97% |
| BABA240614C00085000 | 2024-05-10 3:53PM EDT | 2024-06-14 | 2.21 | 2.18 | 2.26 | +0.02 | +0.91% | 68 | 78 | 41.55% |
| BABA240621C00085000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 2.43 | 2.37 | 2.48 | +0.06 | +2.53% | 4,063 | 27,002 | 40.17% |
| BABA240628C00085000 | 2024-05-10 12:33PM EDT | 2024-06-28 | 2.60 | 2.51 | 2.90 | +0.33 | +14.54% | 36 | 4 | 41.03% |
| BABA240719C00085000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 3.24 | 3.20 | 3.50 | -0.01 | -0.31% | 369 | 8,860 | 38.87% |
| BABA240816C00085000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 4.36 | 4.30 | 4.45 | +0.04 | +0.93% | 2,284 | 5,802 | 38.78% |
| BABA240920C00085000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 5.40 | 5.35 | 5.45 | +0.10 | +1.89% | 499 | 19,669 | 38.57% |
| BABA241018C00085000 | 2024-05-10 12:31PM EDT | 2024-10-18 | 6.05 | 6.10 | 6.25 | +0.11 | +1.85% | 57 | 2,531 | 38.87% |
| BABA241115C00085000 | 2024-05-10 10:43AM EDT | 2024-11-15 | 7.15 | 7.05 | 7.20 | +0.70 | +10.85% | 1 | 1,002 | 40.03% |
| BABA241220C00085000 | 2024-05-10 3:56PM EDT | 2024-12-20 | 7.95 | 7.90 | 8.05 | +0.30 | +3.92% | 37 | 13,494 | 40.18% |
| BABA250117C00085000 | 2024-05-10 3:48PM EDT | 2025-01-17 | 8.50 | 8.40 | 8.55 | +0.20 | +2.41% | 33 | 18,165 | 39.77% |
| BABA250321C00085000 | 2024-05-09 11:14AM EDT | 2025-03-21 | 9.74 | 9.90 | 10.10 | 0.00 | - | 64 | 471 | 40.80% |
| BABA250620C00085000 | 2024-05-07 11:08AM EDT | 2025-06-20 | 11.50 | 11.65 | 12.10 | 0.00 | - | 21 | 684 | 41.90% |
| BABA251219C00085000 | 2024-05-09 12:08PM EDT | 2025-12-19 | 15.40 | 15.10 | 16.15 | 0.00 | - | 1 | 803 | 44.90% |
| BABA260116C00085000 | 2024-05-10 1:07PM EDT | 2026-01-16 | 16.10 | 15.15 | 17.00 | +0.25 | +1.58% | 2 | 2,629 | 45.95% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA240510P00085000 | 2024-05-10 3:51PM EDT | 2024-05-10 | 5.00 | 3.25 | 6.65 | -0.25 | -4.76% | 22 | 82 | 211.72% |
| BABA240517P00085000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 6.00 | 5.90 | 6.05 | -0.51 | -7.83% | 567 | 799 | 58.11% |
| BABA240524P00085000 | 2024-05-08 2:41PM EDT | 2024-05-24 | 7.29 | 6.20 | 6.95 | 0.00 | - | 1 | 65 | 53.37% |
| BABA240531P00085000 | 2024-05-10 12:00PM EDT | 2024-05-31 | 6.55 | 5.40 | 6.60 | -0.95 | -12.67% | 6 | 41 | 44.43% |
| BABA240607P00085000 | 2024-05-09 10:35AM EDT | 2024-06-07 | 7.05 | 6.55 | 6.85 | 0.00 | - | 10 | 14 | 41.80% |
| BABA240614P00085000 | 2024-05-07 10:11AM EDT | 2024-06-14 | 7.25 | 6.75 | 8.95 | 0.00 | - | 3 | 28 | 59.64% |
| BABA240621P00085000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 7.05 | 7.00 | 7.20 | -0.58 | -7.60% | 335 | 18,697 | 37.83% |
| BABA240719P00085000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 8.00 | 7.95 | 8.10 | -0.45 | -5.33% | 87 | 3,746 | 36.23% |
| BABA240816P00085000 | 2024-05-10 11:37AM EDT | 2024-08-16 | 8.85 | 8.65 | 8.90 | -0.37 | -4.01% | 13 | 677 | 35.66% |
| BABA240920P00085000 | 2024-05-10 11:53AM EDT | 2024-09-20 | 9.55 | 9.40 | 9.60 | -1.05 | -9.91% | 8 | 2,125 | 34.35% |
| BABA241018P00085000 | 2024-05-10 2:55PM EDT | 2024-10-18 | 9.95 | 9.85 | 10.05 | +0.69 | +7.45% | 17 | 227 | 33.39% |
| BABA241115P00085000 | 2024-05-08 3:54PM EDT | 2024-11-15 | 11.40 | 10.45 | 10.70 | 0.00 | - | 130 | 503 | 33.69% |
| BABA241220P00085000 | 2024-05-10 11:22AM EDT | 2024-12-20 | 11.20 | 10.00 | 11.25 | -0.19 | -1.67% | 214 | 2,415 | 33.17% |
| BABA250117P00085000 | 2024-05-10 3:51PM EDT | 2025-01-17 | 11.50 | 11.40 | 12.00 | -0.25 | -2.13% | 42 | 4,164 | 34.11% |
| BABA250321P00085000 | 2024-05-07 3:16PM EDT | 2025-03-21 | 12.77 | 12.30 | 12.55 | 0.00 | - | 3 | 114 | 32.37% |
| BABA250620P00085000 | 2024-05-10 10:34AM EDT | 2025-06-20 | 13.90 | 13.45 | 13.70 | +0.92 | +7.09% | 15 | 1,138 | 31.95% |
| BABA251219P00085000 | 2024-05-07 3:59PM EDT | 2025-12-19 | 15.90 | 15.70 | 18.50 | 0.00 | - | 1 | 2,150 | 38.42% |
| BABA260116P00085000 | 2024-05-06 11:54AM EDT | 2026-01-16 | 16.00 | 16.00 | 17.35 | 0.00 | - | 9 | 3,155 | 34.76% |
© 2024 Yahoo. Tutti i diritti riservati.