Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:16AM EST. Mercato aperto.
Prezzo d'esercizio:85.00
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231215C00085000 | 2023-12-11 10:52AM EST | 2023-12-15 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 532 | 49,212 | 60.94% |
| BABA231222C00085000 | 2023-12-11 10:45AM EST | 2023-12-22 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 552 | 3,804 | 48.05% |
| BABA231229C00085000 | 2023-12-11 10:28AM EST | 2023-12-29 | 0.07 | 0.08 | 0.09 | -0.07 | -50.00% | 30 | 3,461 | 40.82% |
| BABA240105C00085000 | 2023-12-11 10:10AM EST | 2024-01-05 | 0.15 | 0.15 | 0.18 | -0.09 | -37.50% | 26 | 976 | 39.75% |
| BABA240112C00085000 | 2023-12-11 9:38AM EST | 2024-01-12 | 0.20 | 0.24 | 0.26 | -0.12 | -37.50% | 26 | 94 | 38.18% |
| BABA240119C00085000 | 2023-12-11 10:57AM EST | 2024-01-19 | 0.35 | 0.34 | 0.35 | -0.09 | -20.45% | 1,487 | 43,448 | 37.16% |
| BABA240126C00085000 | 2023-12-11 10:23AM EST | 2024-01-26 | 0.44 | 0.44 | 0.48 | -0.15 | -25.42% | 8 | 2 | 37.18% |
| BABA240216C00085000 | 2023-12-11 10:57AM EST | 2024-02-16 | 0.88 | 0.88 | 0.89 | -0.13 | -12.87% | 2,081 | 25,756 | 37.04% |
| BABA240315C00085000 | 2023-12-11 10:53AM EST | 2024-03-15 | 1.54 | 1.50 | 1.57 | -0.20 | -11.49% | 539 | 10,588 | 38.06% |
| BABA240419C00085000 | 2023-12-11 10:17AM EST | 2024-04-19 | 2.06 | 2.14 | 2.21 | -0.38 | -15.57% | 113 | 1,883 | 37.43% |
| BABA240517C00085000 | 2023-12-11 9:56AM EST | 2024-05-17 | 2.73 | 2.81 | 2.89 | -0.51 | -15.74% | 20 | 93 | 38.31% |
| BABA240621C00085000 | 2023-12-11 10:22AM EST | 2024-06-21 | 3.40 | 3.35 | 3.50 | -0.40 | -10.53% | 46 | 7,803 | 38.04% |
| BABA240719C00085000 | 2023-12-11 9:34AM EST | 2024-07-19 | 3.75 | 3.80 | 4.10 | -0.50 | -11.76% | 65 | 1,155 | 38.54% |
| BABA240920C00085000 | 2023-12-11 10:20AM EST | 2024-09-20 | 5.10 | 5.10 | 5.25 | -0.43 | -7.78% | 3,100 | 5,995 | 38.91% |
| BABA241220C00085000 | 2023-12-11 10:00AM EST | 2024-12-20 | 6.74 | 6.80 | 7.00 | -0.63 | -8.55% | 74 | 6,362 | 40.15% |
| BABA250117C00085000 | 2023-12-11 10:45AM EST | 2025-01-17 | 7.25 | 7.20 | 7.35 | -0.35 | -4.61% | 91 | 5,608 | 39.92% |
| BABA250620C00085000 | 2023-12-07 3:17PM EST | 2025-06-20 | 10.51 | 9.85 | 10.60 | 0.00 | - | 2 | 303 | 43.26% |
| BABA251219C00085000 | 2023-12-11 10:01AM EST | 2025-12-19 | 12.60 | 12.40 | 13.10 | -0.65 | -4.91% | 8 | 1,046 | 43.71% |
| BABA260116C00085000 | 2023-12-11 10:53AM EST | 2026-01-16 | 13.15 | 12.80 | 13.35 | -0.80 | -5.73% | 3 | 413 | 43.52% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA231215P00085000 | 2023-12-11 10:16AM EST | 2023-12-15 | 13.97 | 13.50 | 13.65 | +1.15 | +8.97% | 1 | 13,228 | 81.64% |
| BABA231222P00085000 | 2023-12-08 11:34AM EST | 2023-12-22 | 13.80 | 14.40 | 14.60 | 0.00 | - | 3 | 187 | 92.53% |
| BABA231229P00085000 | 2023-12-11 10:52AM EST | 2023-12-29 | 14.60 | 14.40 | 14.60 | +0.99 | +7.27% | 33 | 178 | 73.54% |
| BABA240105P00085000 | 2023-12-07 10:50AM EST | 2024-01-05 | 14.74 | 14.40 | 14.65 | +0.95 | +6.89% | 2 | 57 | 63.38% |
| BABA240112P00085000 | 2023-12-08 10:30AM EST | 2024-01-12 | 14.80 | 14.40 | 14.65 | +1.10 | +8.03% | 2 | 15 | 56.25% |
| BABA240119P00085000 | 2023-12-11 10:57AM EST | 2024-01-19 | 14.60 | 14.60 | 14.70 | +0.80 | +5.80% | 6 | 20,049 | 53.13% |
| BABA240216P00085000 | 2023-12-08 3:22PM EST | 2024-02-16 | 14.12 | 14.75 | 14.95 | 0.00 | - | 115 | 2,066 | 44.24% |
| BABA240315P00085000 | 2023-12-11 9:42AM EST | 2024-03-15 | 15.70 | 15.10 | 15.25 | +1.01 | +6.88% | 9 | 6,304 | 39.99% |
| BABA240419P00085000 | 2023-12-11 9:34AM EST | 2024-04-19 | 16.51 | 15.35 | 15.60 | +1.03 | +6.65% | 1 | 1,199 | 36.87% |
| BABA240517P00085000 | 2023-12-06 3:35PM EST | 2024-05-17 | 15.80 | 15.70 | 16.50 | 0.00 | - | 1 | 1 | 39.20% |
| BABA240621P00085000 | 2023-12-11 9:56AM EST | 2024-06-21 | 16.40 | 16.05 | 16.25 | +0.55 | +3.47% | 84 | 16,743 | 34.08% |
| BABA240719P00085000 | 2023-12-08 11:26AM EST | 2024-07-19 | 15.86 | 15.65 | 16.55 | 0.00 | - | 6 | 140 | 33.44% |
| BABA240920P00085000 | 2023-12-08 12:16PM EST | 2024-09-20 | 16.64 | 16.85 | 17.25 | 0.00 | - | 11 | 1,283 | 32.65% |
| BABA241220P00085000 | 2023-12-07 9:56AM EST | 2024-12-20 | 18.00 | 17.80 | 18.15 | 0.00 | - | 10 | 946 | 31.81% |
| BABA250117P00085000 | 2023-12-08 10:38AM EST | 2025-01-17 | 18.00 | 18.05 | 18.45 | 0.00 | - | 1 | 3,408 | 31.76% |
| BABA250620P00085000 | 2023-12-06 12:24PM EST | 2025-06-20 | 19.85 | 19.35 | 19.95 | 0.00 | - | 5 | 725 | 31.48% |
| BABA251219P00085000 | 2023-12-04 11:18AM EST | 2025-12-19 | 20.60 | 20.05 | 21.65 | 0.00 | - | 3 | 2,197 | 31.61% |
| BABA260116P00085000 | 2023-12-08 12:25PM EST | 2026-01-16 | 21.06 | 21.20 | 21.85 | 0.00 | - | 1 | 340 | 31.52% |
© 2023 Yahoo. Tutti i diritti riservati.